Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.996808 | ... | ... | 329'2 | 0'0 | 329'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002149 |
0.996808 | ... | ... | 319'2 | 0'0 | 319'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002244 |
0.996808 | ... | ... | 309'2 | 0'0 | 309'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002343 |
0.996808 | ... | ... | 299'2 | 0'0 | 299'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002447 |
0.996808 | ... | ... | 289'2 | 0'0 | 289'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002557 |
0.996808 | ... | ... | 279'2 | 0'0 | 279'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002673 |
0.996808 | ... | ... | 269'2 | 0'0 | 269'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002796 |
0.996808 | ... | ... | 259'2 | 0'0 | 259'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002927 |
0.996808 | ... | ... | 249'2 | 0'0 | 249'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003066 |
0.996808 | ... | ... | 239'2 | 0'0 | 239'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003213 |
0.996808 | ... | ... | 229'2 | 0'0 | 229'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003372 |
0.996808 | ... | ... | 219'2 | 0'0 | 219'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003542 |
0.996808 | ... | ... | 209'2 | 0'0 | 209'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003725 |
0.996808 | ... | ... | 199'2 | 0'0 | 199'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003923 |
0.996808 | ... | ... | 194'2 | 0'0 | 194'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004028 |
0.996808 | ... | ... | 189'2 | 0'0 | 189'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004138 |
0.996808 | ... | ... | 184'2 | 0'0 | 184'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004252 |
0.996808 | ... | ... | 179'2 | 0'0 | 179'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004372 |
0.996808 | ... | ... | 174'2 | 0'0 | 174'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004497 |
0.996808 | ... | ... | 169'2 | 0'0 | 169'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004629 |
0.996808 | ... | ... | 164'2 | 0'0 | 164'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004767 |
0.996808 | ... | ... | 159'2 | 0'0 | 159'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004912 |
0.996808 | ... | ... | 154'2 | 0'0 | 154'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005064 |
0.996808 | ... | ... | 149'2 | 0'0 | 149'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005226 |
0.996808 | ... | ... | 144'2 | 0'0 | 144'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005396 |
0.996808 | ... | ... | 139'2 | 0'0 | 139'2 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005576 |
0.996808 | ... | ... | 134'2 | 0'0 | 134'2 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005766 |
0.996808 | ... | ... | 129'2 | 0'0 | 129'2 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005969 |
0.996808 | ... | ... | 124'2 | 0'0 | 124'2 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006185 |
0.996808 | ... | ... | 119'2 | 0'0 | 119'2 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.011061 |
0.996808 | ... | ... | 114'3 | 0'0 | 114'3 | 4850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.011477 |
0.996808 | ... | ... | 109'3 | 0'0 | 109'3 | 4900 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.011923 |
0.996808 | ... | ... | 104'4 | 0'0 | 104'4 | 4950 | 0'3 | 0'0 | 0'3 | ... | ... | -0.016884 |
0.996808 | ... | ... | 99'4 | 0'0 | 99'4 | 5000 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.017575 |
0.996808 | ... | ... | 94'5 | 0'0 | 94'5 | 5050 | 0'5 | 0'0 | 0'5 | ... | ... | -0.026687 |
0.996808 | ... | ... | 89'6 | 0'0 | 89'6 | 5100 | 0'6 | 0'0 | 0'6 | ... | ... | -0.031717 |
0.996808 | ... | ... | 84'7 | 0'0 | 84'7 | 5150 | 0'7 | 0'0 | 0'7 | 0'7 | 0'7 | -0.036919 |
0.996808 | ... | ... | 80'1 | 0'0 | 80'1 | 5200 | 1'1 | 0'1 | 1'0 | ... | ... | -0.045899 |
0.996808 | ... | ... | 75'3 | 0'0 | 75'3 | 5250 | 1'2 | 0'0 | 1'2 | 1'2 | 1'2 | -0.051592 |
0.996808 | ... | ... | 70'5 | 0'0 | 70'5 | 5300 | 1'4 | -0'1 | 1'5 | 1'4 | 1'4 | -0.061022 |
0.996808 | ... | ... | 66'0 | 0'0 | 66'0 | 5350 | 2'1 | 0'1 | 2'0 | ... | ... | -0.079918 |
0.996808 | ... | ... | 61'4 | 0'0 | 61'4 | 5400 | 2'6 | 0'3 | 2'3 | ... | ... | -0.098112 |
0.996808 | ... | ... | 57'1 | 0'0 | 57'1 | 5450 | 3'0 | 0'0 | 3'0 | ... | ... | -0.108633 |
0.996808 | ... | ... | 52'6 | 0'0 | 52'6 | 5500 | 2'6 | -0'7 | 3'5 | 2'6 | 2'5 | -0.109157 |
0.996808 | ... | ... | 48'5 | 0'0 | 48'5 | 5550 | 3'3 | -1'1 | 4'4 | 3'3 | 3'3 | -0.12964 |
0.996808 | ... | ... | 44'5 | 0'0 | 44'5 | 5600 | 5'2 | -0'2 | 5'4 | ... | ... | -0.172255 |
0.996808 | ... | ... | 40'7 | 0'0 | 40'7 | 5650 | 6'3 | -0'3 | 6'6 | ... | ... | -0.199704 |
0.956258 | ... | ... | 37'2 | 0'0 | 37'2 | 5700 | 5'7 | -2'2 | 8'1 | 5'7 | 5'7 | -0.205236 |
0.867282 | ... | ... | 33'7 | 0'0 | 33'7 | 5750 | 7'4 | -2'1 | 9'5 | 8'4 | 7'4 | -0.242338 |
0.801428 | ... | ... | 30'5 | 0'0 | 30'5 | 5800 | 11'3 | 0'0 | 11'3 | ... | ... | -0.297567 |
0.654758 | 37'3 | 37'3 | 27'4 | 9'7 | 37'3 | 5850 | 9'0 | -4'3 | 13'3 | 11'7 | 9'0 | -0.298035 |
0.641016 | 30'4 | 30'4 | 24'5 | 5'7 | 30'4 | 5900 | 12'3 | -3'1 | 15'4 | 12'3 | 12'0 | -0.349192 |
0.632636 | ... | ... | 22'0 | 0'0 | 22'0 | 5950 | 14'0 | -3'6 | 17'6 | 17'0 | 14'0 | -0.385994 |
0.579332 | ... | ... | 19'4 | 0'4 | 20'0 | 6000 | 16'0 | -4'2 | 20'2 | 18'6 | 16'0 | -0.425457 |
0.531095 | 24'0 | 24'0 | 17'3 | 6'5 | 24'0 | 6050 | 21'7 | -1'2 | 23'1 | ... | ... | -0.465742 |
0.494178 | 20'1 | 17'0 | 15'4 | 4'5 | 20'1 | 6100 | 21'6 | -4'3 | 26'1 | 21'6 | 21'3 | -0.505241 |
0.457707 | 20'3 | 17'7 | 13'6 | 4'1 | 17'7 | 6150 | 26'5 | -2'6 | 29'3 | 26'5 | 26'5 | -0.536426 |
0.424011 | 18'2 | 13'0 | 12'1 | 4'1 | 16'2 | 6200 | 34'1 | 1'2 | 32'7 | ... | ... | -0.551767 |
0.384488 | 15'2 | 11'4 | 10'6 | 2'7 | 13'5 | 6250 | 36'3 | 0'0 | 36'3 | ... | ... | -0.583866 |
0.373936 | 15'0 | 10'4 | 9'4 | 5'4 | 15'0 | 6300 | 38'5 | -1'4 | 40'1 | ... | ... | -0.618213 |
0.314091 | 10'1 | 9'0 | 8'2 | 1'7 | 10'1 | 6350 | 45'2 | 1'2 | 44'0 | ... | ... | -0.624269 |
0.303778 | 10'5 | 8'6 | 7'2 | 3'3 | 10'5 | 6400 | 47'7 | 0'0 | 47'7 | ... | ... | -0.654622 |
0.246108 | 7'1 | 7'1 | 6'3 | 0'6 | 7'1 | 6450 | 52'0 | 0'0 | 52'0 | ... | ... | -0.674263 |
0.236335 | 8'7 | 5'6 | 5'5 | 1'5 | 7'2 | 6500 | 56'1 | 0'0 | 56'1 | ... | ... | -0.693056 |
0.220578 | 6'7 | 5'3 | 4'7 | 2'0 | 6'7 | 6550 | 60'4 | 0'0 | 60'4 | ... | ... | -0.708875 |
0.197901 | 6'7 | 4'6 | 4'2 | 1'6 | 6'0 | 6600 | 57'0 | -7'7 | 64'7 | 57'0 | 57'0 | -0.833124 |
0.165829 | 4'5 | 4'4 | 3'6 | 0'7 | 4'5 | 6650 | 69'3 | 0'0 | 69'3 | ... | ... | -0.737039 |
0.170772 | 5'2 | 4'0 | 3'2 | 2'0 | 5'2 | 6700 | 73'7 | 0'0 | 73'7 | ... | ... | -0.749528 |
0.116588 | ... | ... | 2'7 | 0'0 | 2'7 | 6750 | 78'4 | 0'0 | 78'4 | ... | ... | -0.760166 |
0.126328 | 3'6 | 3'0 | 2'5 | 0'7 | 3'4 | 6800 | 83'1 | 0'0 | 83'1 | ... | ... | -0.770266 |
0.114005 | ... | ... | 2'2 | 0'7 | 3'1 | 6850 | 87'7 | 0'0 | 87'7 | ... | ... | -0.778565 |
0.107572 | 3'0 | 3'0 | 2'0 | 1'0 | 3'0 | 6900 | 92'5 | 0'0 | 92'5 | ... | ... | -0.786418 |
0.073707 | ... | ... | 1'7 | -0'1 | 1'6 | 6950 | 97'3 | 0'0 | 97'3 | ... | ... | -0.793875 |
0.071377 | 1'6 | 1'6 | 1'5 | 0'1 | 1'6 | 7000 | 102'1 | 0'0 | 102'1 | ... | ... | -0.80098 |
0.062384 | ... | ... | 1'4 | 0'0 | 1'4 | 7050 | 107'0 | 0'0 | 107'0 | ... | ... | -0.806411 |
0.053409 | ... | ... | 1'2 | 0'0 | 1'2 | 7100 | 111'7 | 0'0 | 111'7 | ... | ... | -0.811551 |
0.051901 | 1'2 | 1'2 | 1'1 | 0'1 | 1'2 | 7150 | 116'5 | 0'0 | 116'5 | ... | ... | -0.817782 |
0.050502 | 1'2 | 1'2 | 1'0 | 0'2 | 1'2 | 7200 | 121'4 | 0'0 | 121'4 | ... | ... | -0.822421 |
0.041985 | ... | ... | 1'0 | 0'0 | 1'0 | 7250 | 126'4 | 0'0 | 126'4 | ... | ... | -0.825497 |
0.037161 | 0'7 | 0'7 | 0'7 | 0'0 | 0'7 | 7300 | 131'3 | 0'0 | 131'3 | ... | ... | -0.829726 |
0.036251 | 0'7 | 0'6 | 0'6 | 0'1 | 0'7 | 7350 | 136'2 | 0'0 | 136'2 | ... | ... | -0.833775 |
0.035399 | 0'7 | 0'6 | 0'6 | 0'1 | 0'7 | 7400 | 141'2 | 0'0 | 141'2 | ... | ... | -0.836331 |
0.034599 | 0'7 | 0'7 | 0'5 | 0'2 | 0'7 | 7450 | 146'1 | 0'0 | 146'1 | ... | ... | -0.840064 |
0.026367 | ... | ... | 0'5 | 0'0 | 0'5 | 7500 | 151'1 | 0'0 | 151'1 | ... | ... | -0.842346 |
0.029565 | ... | ... | 0'4 | 0'2 | 0'6 | 7550 | 156'0 | 0'0 | 156'0 | ... | ... | -0.845809 |
0.021332 | ... | ... | 0'4 | 0'0 | 0'4 | 7600 | 161'0 | 0'0 | 161'0 | ... | ... | -0.847857 |
0.024754 | ... | ... | 0'4 | 0'1 | 0'5 | 7650 | 166'0 | 0'0 | 166'0 | ... | ... | -0.849807 |
0.016412 | ... | ... | 0'3 | 0'0 | 0'3 | 7700 | 170'7 | 0'0 | 170'7 | ... | ... | -0.852935 |
0.016093 | ... | ... | 0'3 | 0'0 | 0'3 | 7750 | 175'7 | 0'0 | 175'7 | ... | ... | -0.854698 |
0.01579 | ... | ... | 0'3 | 0'0 | 0'3 | 7800 | 180'7 | 0'0 | 180'7 | ... | ... | -0.856382 |
0.015228 | ... | ... | 0'3 | 0'0 | 0'3 | 7900 | 190'7 | 0'0 | 190'7 | ... | ... | -0.859535 |
0.010686 | ... | ... | 0'2 | 0'0 | 0'2 | 8000 | 200'6 | 0'0 | 200'6 | ... | ... | -0.863644 |
0.010339 | ... | ... | 0'2 | 0'0 | 0'2 | 8100 | 210'6 | 0'0 | 210'6 | ... | ... | -0.866294 |
0.010022 | ... | ... | 0'2 | 0'0 | 0'2 | 8200 | 220'6 | 0'0 | 220'6 | ... | ... | -0.868745 |
0.00973 | ... | ... | 0'2 | 0'0 | 0'2 | 8300 | 230'6 | 0'0 | 230'6 | ... | ... | -0.871018 |
0.009459 | ... | ... | 0'2 | 0'0 | 0'2 | 8400 | 240'6 | 0'0 | 240'6 | ... | ... | -0.873131 |
0.005241 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 250'6 | 0'0 | 250'6 | ... | ... | -0.875102 |
0.005105 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 260'6 | 0'0 | 260'6 | ... | ... | -0.876944 |
0.004978 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 270'6 | 0'0 | 270'6 | ... | ... | -0.87867 |
0.004859 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 280'6 | 0'0 | 280'6 | ... | ... | -0.880288 |
0.004748 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 290'6 | 0'0 | 290'6 | ... | ... | -0.88181 |
0.004644 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 300'6 | 0'0 | 300'6 | ... | ... | -0.883244 |
0.004546 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 310'6 | 0'0 | 310'6 | ... | ... | -0.884596 |
0.004453 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 320'6 | 0'0 | 320'6 | ... | ... | -0.885873 |
0.004366 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 330'6 | 0'0 | 330'6 | ... | ... | -0.887081 |
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.