Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.99682 | ... | ... | 334'2 | 0'0 | 334'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002144 |
0.99682 | ... | ... | 324'2 | 0'0 | 324'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002238 |
0.99682 | ... | ... | 314'2 | 0'0 | 314'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002337 |
0.99682 | ... | ... | 304'2 | 0'0 | 304'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002441 |
0.99682 | ... | ... | 294'2 | 0'0 | 294'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002551 |
0.99682 | ... | ... | 284'2 | 0'0 | 284'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002666 |
0.99682 | ... | ... | 274'2 | 0'0 | 274'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002788 |
0.99682 | ... | ... | 264'2 | 0'0 | 264'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002918 |
0.99682 | ... | ... | 254'2 | 0'0 | 254'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003056 |
0.99682 | ... | ... | 244'2 | 0'0 | 244'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003203 |
0.99682 | ... | ... | 234'2 | 0'0 | 234'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003361 |
0.99682 | ... | ... | 224'2 | 0'0 | 224'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00353 |
0.99682 | ... | ... | 214'2 | 0'0 | 214'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003712 |
0.99682 | ... | ... | 204'2 | 0'0 | 204'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003909 |
0.99682 | ... | ... | 199'2 | 0'0 | 199'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004013 |
0.99682 | ... | ... | 194'2 | 0'0 | 194'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004122 |
0.99682 | ... | ... | 189'2 | 0'0 | 189'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004236 |
0.99682 | ... | ... | 184'2 | 0'0 | 184'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004355 |
0.99682 | ... | ... | 179'2 | 0'0 | 179'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00448 |
0.99682 | ... | ... | 174'2 | 0'0 | 174'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00461 |
0.99682 | ... | ... | 169'2 | 0'0 | 169'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004747 |
0.99682 | ... | ... | 164'2 | 0'0 | 164'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004891 |
0.99682 | ... | ... | 159'2 | 0'0 | 159'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005042 |
0.99682 | ... | ... | 154'2 | 0'0 | 154'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005202 |
0.99682 | ... | ... | 149'2 | 0'0 | 149'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005371 |
0.99682 | ... | ... | 144'2 | 0'0 | 144'2 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005549 |
0.99682 | ... | ... | 139'2 | 0'0 | 139'2 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005738 |
0.99682 | ... | ... | 134'2 | 0'0 | 134'2 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005939 |
0.99682 | ... | ... | 129'2 | 0'0 | 129'2 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006153 |
0.99682 | ... | ... | 124'2 | 0'0 | 124'2 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006382 |
0.99682 | ... | ... | 119'2 | 0'0 | 119'2 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006626 |
0.99682 | ... | ... | 114'3 | 0'0 | 114'3 | 4900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.011856 |
0.99682 | ... | ... | 109'3 | 0'0 | 109'3 | 4950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.01233 |
0.99682 | ... | ... | 104'3 | 0'0 | 104'3 | 5000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.017471 |
0.99682 | ... | ... | 99'4 | 0'0 | 99'4 | 5050 | 0'3 | 0'0 | 0'3 | ... | ... | -0.018209 |
0.99682 | ... | ... | 94'5 | 0'0 | 94'5 | 5100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.023519 |
0.99682 | ... | ... | 89'6 | 0'0 | 89'6 | 5150 | 0'5 | 0'0 | 0'5 | ... | ... | -0.028896 |
0.99682 | ... | ... | 84'7 | 0'0 | 84'7 | 5200 | 0'6 | 0'0 | 0'6 | ... | ... | -0.034427 |
0.99682 | ... | ... | 80'0 | 0'0 | 80'0 | 5250 | 1'0 | 0'0 | 1'0 | ... | ... | -0.044056 |
0.99682 | ... | ... | 75'2 | 0'0 | 75'2 | 5300 | 1'1 | 0'0 | 1'1 | ... | ... | -0.050079 |
0.99682 | ... | ... | 70'4 | 0'0 | 70'4 | 5350 | 1'4 | 0'0 | 1'4 | ... | ... | -0.063647 |
0.99682 | ... | ... | 65'7 | 0'0 | 65'7 | 5400 | 1'6 | 0'0 | 1'6 | ... | ... | -0.073941 |
0.99682 | ... | ... | 61'2 | 0'0 | 61'2 | 5450 | 2'2 | 0'0 | 2'2 | ... | ... | -0.091041 |
0.99682 | ... | ... | 56'7 | 0'0 | 56'7 | 5500 | 2'6 | 0'0 | 2'6 | ... | ... | -0.108247 |
0.99682 | ... | ... | 52'4 | 0'0 | 52'4 | 5550 | 3'3 | 0'0 | 3'3 | ... | ... | -0.12852 |
0.940728 | ... | ... | 48'3 | 0'0 | 48'3 | 5600 | 4'1 | 0'0 | 4'1 | ... | ... | -0.151574 |
0.899786 | ... | ... | 44'2 | 0'0 | 44'2 | 5650 | 5'1 | 0'0 | 5'1 | ... | ... | -0.17924 |
0.853027 | ... | ... | 40'4 | 0'0 | 40'4 | 5700 | 6'2 | 0'0 | 6'2 | ... | ... | -0.208733 |
0.808537 | ... | ... | 36'7 | 0'0 | 36'7 | 5750 | 7'5 | 0'0 | 7'5 | ... | ... | -0.241441 |
0.76476 | ... | ... | 33'3 | 0'0 | 33'3 | 5800 | 9'2 | 0'0 | 9'2 | ... | ... | -0.276481 |
0.717868 | ... | ... | 30'2 | 0'0 | 30'2 | 5850 | 11'0 | 0'0 | 11'0 | ... | ... | -0.312086 |
0.672165 | ... | ... | 27'2 | 0'0 | 27'2 | 5900 | 13'0 | 0'0 | 13'0 | ... | ... | -0.348984 |
0.627098 | ... | ... | 24'3 | 0'0 | 24'3 | 5950 | 15'2 | 0'0 | 15'2 | ... | ... | -0.386462 |
0.581542 | ... | ... | 21'7 | 0'0 | 21'7 | 6000 | 17'5 | 0'0 | 17'5 | ... | ... | -0.423626 |
0.5373 | ... | ... | 19'4 | 0'0 | 19'4 | 6050 | 20'2 | 0'0 | 20'2 | ... | ... | -0.460522 |
0.494329 | ... | ... | 17'3 | 0'0 | 17'3 | 6100 | 23'1 | 0'0 | 23'1 | ... | ... | -0.496529 |
0.452786 | ... | ... | 15'3 | 0'0 | 15'3 | 6150 | 26'1 | 0'0 | 26'1 | ... | ... | -0.531444 |
0.413309 | ... | ... | 13'5 | 0'0 | 13'5 | 6200 | 29'3 | 0'0 | 29'3 | ... | ... | -0.564687 |
0.38699 | 13'4 | 13'4 | 12'1 | 1'3 | 13'4 | 6250 | 32'6 | 0'0 | 32'6 | ... | ... | -0.596444 |
0.340792 | ... | ... | 10'5 | 0'0 | 10'5 | 6300 | 36'3 | 0'0 | 36'3 | ... | ... | -0.625766 |
0.308204 | ... | ... | 9'3 | 0'0 | 9'3 | 6350 | 40'0 | 0'0 | 40'0 | ... | ... | -0.654243 |
0.277862 | ... | ... | 8'2 | 0'0 | 8'2 | 6400 | 43'7 | 0'0 | 43'7 | ... | ... | -0.679844 |
0.249867 | ... | ... | 7'2 | 0'0 | 7'2 | 6450 | 47'7 | 0'0 | 47'7 | ... | ... | -0.7034 |
0.236106 | 7'1 | 7'1 | 6'2 | 0'7 | 7'1 | 6500 | 51'7 | 0'0 | 51'7 | ... | ... | -0.726251 |
0.207975 | 6'0 | 6'0 | 5'4 | 0'4 | 6'0 | 6550 | 56'1 | 0'0 | 56'1 | ... | ... | -0.745554 |
0.176645 | ... | ... | 4'6 | 0'0 | 4'6 | 6600 | 60'3 | 0'0 | 60'3 | ... | ... | -0.764161 |
0.159354 | ... | ... | 4'2 | 0'0 | 4'2 | 6650 | 64'6 | 0'0 | 64'6 | ... | ... | -0.780537 |
0.14259 | ... | ... | 3'6 | 0'0 | 3'6 | 6700 | 69'2 | 0'0 | 69'2 | ... | ... | -0.794591 |
0.126156 | ... | ... | 3'2 | 0'0 | 3'2 | 6750 | 73'7 | 0'0 | 73'7 | ... | ... | -0.806268 |
0.112867 | ... | ... | 2'7 | 0'0 | 2'7 | 6800 | 78'3 | 0'0 | 78'3 | ... | ... | -0.819226 |
0.099853 | ... | ... | 2'4 | 0'0 | 2'4 | 6850 | 83'1 | 0'0 | 83'1 | ... | ... | -0.828004 |
0.090221 | ... | ... | 2'2 | 0'0 | 2'2 | 6900 | 87'6 | 0'0 | 87'6 | ... | ... | -0.838221 |
0.080866 | ... | ... | 2'0 | 0'0 | 2'0 | 6950 | 92'4 | 0'0 | 92'4 | ... | ... | -0.846144 |
0.071707 | ... | ... | 1'6 | 0'0 | 1'6 | 7000 | 97'2 | 0'0 | 97'2 | ... | ... | -0.853709 |
0.062662 | ... | ... | 1'4 | 0'0 | 1'4 | 7050 | 102'1 | 0'0 | 102'1 | ... | ... | -0.859004 |
0.057299 | ... | ... | 1'3 | 0'0 | 1'3 | 7100 | 106'7 | 0'0 | 106'7 | ... | ... | -0.865962 |
0.052114 | ... | ... | 1'2 | 0'0 | 1'2 | 7150 | 111'6 | 0'0 | 111'6 | ... | ... | -0.870705 |
0.050699 | 1'2 | 1'2 | 1'1 | 0'1 | 1'2 | 7200 | 116'5 | 0'0 | 116'5 | ... | ... | -0.875219 |
0.042145 | ... | ... | 1'0 | 0'0 | 1'0 | 7250 | 121'4 | 0'0 | 121'4 | ... | ... | -0.879524 |
0.037298 | ... | ... | 0'7 | 0'0 | 0'7 | 7300 | 126'3 | 0'0 | 126'3 | ... | ... | -0.883641 |
0.036379 | ... | ... | 0'7 | 0'0 | 0'7 | 7350 | 131'3 | 0'0 | 131'3 | ... | ... | -0.885665 |
0.03172 | ... | ... | 0'6 | 0'0 | 0'6 | 7400 | 136'2 | 0'0 | 136'2 | ... | ... | -0.889459 |
0.02706 | ... | ... | 0'5 | 0'0 | 0'5 | 7450 | 141'1 | 0'0 | 141'1 | ... | ... | -0.89311 |
0.026451 | ... | ... | 0'5 | 0'0 | 0'5 | 7500 | 146'1 | 0'0 | 146'1 | ... | ... | -0.894743 |
0.025878 | ... | ... | 0'5 | 0'0 | 0'5 | 7550 | 151'1 | 0'0 | 151'1 | ... | ... | -0.896284 |
0.021397 | ... | ... | 0'4 | 0'0 | 0'4 | 7600 | 156'0 | 0'0 | 156'0 | ... | ... | -0.899577 |
0.020958 | ... | ... | 0'4 | 0'0 | 0'4 | 7650 | 161'0 | 0'0 | 161'0 | ... | ... | -0.900933 |
0.020542 | ... | ... | 0'4 | 0'0 | 0'4 | 7700 | 166'0 | 0'0 | 166'0 | ... | ... | -0.902219 |
0.016138 | ... | ... | 0'3 | 0'0 | 0'3 | 7750 | 170'7 | 0'0 | 170'7 | ... | ... | -0.905225 |
0.015832 | ... | ... | 0'3 | 0'0 | 0'3 | 7800 | 175'7 | 0'0 | 175'7 | ... | ... | -0.906364 |
0.015266 | ... | ... | 0'3 | 0'0 | 0'3 | 7900 | 185'7 | 0'0 | 185'7 | ... | ... | -0.90848 |
0.014751 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 8000 | 195'7 | 0'0 | 195'7 | ... | ... | -0.910406 |
0.014281 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 8100 | 205'6 | 0'0 | 205'6 | ... | ... | -0.913826 |
0.010043 | ... | ... | 0'2 | 0'0 | 0'2 | 8200 | 215'6 | 0'0 | 215'6 | ... | ... | -0.915403 |
0.009749 | ... | ... | 0'2 | 0'0 | 0'2 | 8300 | 225'6 | 0'0 | 225'6 | ... | ... | -0.916853 |
0.009477 | ... | ... | 0'2 | 0'0 | 0'2 | 8400 | 235'6 | 0'0 | 235'6 | ... | ... | -0.918189 |
0.005251 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 245'6 | 0'0 | 245'6 | ... | ... | -0.919426 |
0.005114 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 255'6 | 0'0 | 255'6 | ... | ... | -0.920571 |
0.004986 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 265'6 | 0'0 | 265'6 | ... | ... | -0.921635 |
0.004867 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 275'6 | 0'0 | 275'6 | ... | ... | -0.922625 |
0.004755 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 285'6 | 0'0 | 285'6 | ... | ... | -0.923549 |
0.00465 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 295'6 | 0'0 | 295'6 | ... | ... | -0.924412 |
0.004552 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 305'6 | 0'0 | 305'6 | ... | ... | -0.925219 |
0.004459 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 315'6 | 0'0 | 315'6 | ... | ... | -0.925976 |
0.004371 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 325'6 | 0'0 | 325'6 | ... | ... | -0.926686 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.