Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.929712 | ... | ... | 147'6 | 0'0 | 147'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005577 |
0.927741 | ... | ... | 142'6 | 0'0 | 142'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005776 |
0.925667 | ... | ... | 137'6 | 0'0 | 137'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005988 |
0.92348 | ... | ... | 132'6 | 0'0 | 132'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006214 |
0.92117 | ... | ... | 127'6 | 0'0 | 127'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006455 |
0.918725 | ... | ... | 122'6 | 0'0 | 122'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006714 |
0.91613 | ... | ... | 117'6 | 0'0 | 117'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006992 |
0.91337 | ... | ... | 112'6 | 0'0 | 112'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007292 |
0.910425 | ... | ... | 107'6 | 0'0 | 107'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007617 |
0.907274 | ... | ... | 102'6 | 0'0 | 102'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00797 |
0.903892 | ... | ... | 97'6 | 0'0 | 97'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008354 |
0.900248 | ... | ... | 92'6 | 0'0 | 92'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008776 |
0.896308 | ... | ... | 87'6 | 0'0 | 87'6 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009241 |
0.892027 | ... | ... | 82'6 | 0'0 | 82'6 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009756 |
0.887355 | ... | ... | 77'6 | 0'0 | 77'6 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010329 |
0.882229 | ... | ... | 72'6 | 0'0 | 72'6 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010975 |
0.876569 | ... | ... | 67'6 | 0'0 | 67'6 | 4800 | 0'2 | 0'1 | 0'1 | ... | ... | -0.019849 |
0.868072 | ... | ... | 62'7 | 0'0 | 62'7 | 4850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.021218 |
0.858688 | ... | ... | 58'0 | 0'0 | 58'0 | 4900 | 0'2 | -0'1 | 0'3 | ... | ... | -0.022796 |
0.848243 | ... | ... | 53'1 | 0'0 | 53'1 | 4950 | 0'4 | 0'0 | 0'4 | ... | ... | -0.040495 |
0.83423 | ... | ... | 48'3 | 0'0 | 48'3 | 5000 | 0'7 | 0'2 | 0'5 | ... | ... | -0.06396 |
0.818593 | ... | ... | 43'5 | 0'0 | 43'5 | 5050 | 0'6 | -0'1 | 0'7 | 0'6 | 0'6 | -0.062976 |
0.796569 | ... | ... | 39'1 | 0'0 | 39'1 | 5100 | 1'3 | 0'0 | 1'3 | ... | ... | -0.100916 |
0.786317 | ... | ... | 37'3 | 0'0 | 37'3 | 5120 | 1'5 | 0'0 | 1'5 | ... | ... | -0.115545 |
0.775697 | ... | ... | 35'5 | 0'0 | 35'5 | 5140 | 1'7 | 0'0 | 1'7 | ... | ... | -0.130181 |
0.792282 | ... | ... | 34'6 | -1'2 | 33'4 | 5150 | 1'5 | -0'3 | 2'0 | 1'6 | 1'5 | -0.122686 |
0.764666 | ... | ... | 33'7 | 0'0 | 33'7 | 5160 | 2'1 | 0'0 | 2'1 | ... | ... | -0.144978 |
0.753172 | ... | ... | 32'1 | 0'0 | 32'1 | 5180 | 2'4 | 0'0 | 2'4 | ... | ... | -0.164272 |
0.739366 | ... | ... | 30'4 | 0'0 | 30'4 | 5200 | 3'1 | 0'3 | 2'6 | ... | ... | -0.19077 |
0.725144 | ... | ... | 28'7 | 0'0 | 28'7 | 5220 | 3'1 | 0'0 | 3'1 | ... | ... | -0.199178 |
0.710437 | ... | ... | 27'2 | 0'0 | 27'2 | 5240 | 3'6 | 0'2 | 3'4 | 3'6 | 3'6 | -0.225474 |
0.702128 | ... | ... | 26'4 | 0'0 | 26'4 | 5250 | 4'3 | 0'5 | 3'6 | ... | ... | -0.245285 |
0.693728 | ... | ... | 25'6 | 0'0 | 25'6 | 5260 | 4'0 | 0'0 | 4'0 | ... | ... | -0.242354 |
0.676613 | ... | ... | 24'2 | 0'0 | 24'2 | 5280 | 4'4 | 0'0 | 4'4 | ... | ... | -0.265772 |
0.658999 | ... | ... | 22'6 | 0'0 | 22'6 | 5300 | 4'7 | -0'2 | 5'1 | ... | ... | -0.28715 |
0.639786 | ... | ... | 21'3 | 0'0 | 21'3 | 5320 | 6'3 | 0'6 | 5'5 | ... | ... | -0.326975 |
0.620163 | ... | ... | 20'0 | 0'0 | 20'0 | 5340 | 6'3 | 0'1 | 6'2 | 6'3 | 6'3 | -0.344164 |
0.609793 | ... | ... | 19'3 | 0'0 | 19'3 | 5350 | 6'7 | 0'2 | 6'5 | ... | ... | -0.359645 |
0.599362 | ... | ... | 18'6 | 0'0 | 18'6 | 5360 | 7'0 | 0'0 | 7'0 | ... | ... | -0.370985 |
0.578254 | ... | ... | 17'4 | 0'0 | 17'4 | 5380 | 7'6 | 0'0 | 7'6 | ... | ... | -0.399615 |
0.556164 | ... | ... | 16'3 | 0'1 | 16'4 | 5400 | 8'7 | 0'2 | 8'5 | ... | ... | -0.430516 |
0.534412 | ... | ... | 15'2 | 0'0 | 15'2 | 5420 | 9'4 | 0'0 | 9'4 | ... | ... | -0.459205 |
0.512168 | ... | ... | 14'2 | 0'0 | 14'2 | 5440 | 10'4 | 0'0 | 10'4 | ... | ... | -0.48942 |
0.501022 | ... | ... | 13'6 | 0'0 | 13'6 | 5450 | 12'2 | 1'2 | 11'0 | 12'2 | 12'2 | -0.501785 |
0.488236 | ... | ... | 13'2 | -0'5 | 12'5 | 5460 | 12'0 | 0'4 | 11'4 | ... | ... | -0.517893 |
0.467276 | ... | ... | 12'2 | 0'0 | 12'2 | 5480 | 12'4 | 0'0 | 12'4 | ... | ... | -0.550506 |
0.442125 | ... | ... | 11'2 | -0'3 | 10'7 | 5500 | 13'0 | -0'4 | 13'4 | 13'0 | 13'0 | -0.587393 |
0.418941 | ... | ... | 10'3 | -0'3 | 10'0 | 5520 | 14'5 | 0'0 | 14'5 | ... | ... | -0.613345 |
0.383661 | 8'0 | 8'0 | 9'5 | -1'5 | 8'0 | 5540 | 15'7 | 0'0 | 15'7 | ... | ... | -0.643372 |
0.374378 | ... | ... | 9'3 | -1'4 | 7'7 | 5550 | 17'7 | 1'2 | 16'5 | ... | ... | -0.63649 |
0.382341 | ... | ... | 9'0 | 0'2 | 9'2 | 5560 | 17'2 | 0'0 | 17'2 | ... | ... | -0.671383 |
0.369517 | 9'2 | 9'2 | 8'3 | 0'7 | 9'2 | 5580 | 18'5 | 0'0 | 18'5 | ... | ... | -0.699401 |
0.343021 | ... | ... | 7'5 | 0'3 | 8'0 | 5600 | 20'4 | 0'5 | 19'7 | 20'4 | 20'4 | -0.715335 |
0.3179 | ... | ... | 7'0 | 0'0 | 7'0 | 5620 | 21'2 | 0'0 | 21'2 | ... | ... | -0.760809 |
0.29766 | ... | ... | 6'3 | 0'0 | 6'3 | 5640 | 22'5 | 0'0 | 22'5 | ... | ... | -0.791923 |
0.284052 | ... | ... | 6'1 | -0'2 | 5'7 | 5650 | 23'3 | 0'0 | 23'3 | ... | ... | -0.805781 |
0.279503 | ... | ... | 5'7 | 0'0 | 5'7 | 5660 | 24'1 | 0'0 | 24'1 | ... | ... | -0.819937 |
0.263874 | ... | ... | 5'3 | 0'1 | 5'4 | 5680 | 25'5 | 0'0 | 25'5 | ... | ... | -0.849526 |
0.245916 | 5'0 | 5'0 | 4'7 | 0'1 | 5'0 | 5700 | 27'1 | 0'0 | 27'1 | ... | ... | -0.881778 |
0.224892 | ... | ... | 4'4 | -0'1 | 4'3 | 5720 | 28'6 | 0'0 | 28'6 | ... | ... | -0.90983 |
0.212497 | ... | ... | 4'1 | 0'0 | 4'1 | 5740 | 30'2 | 0'0 | 30'2 | ... | ... | -0.953799 |
0.178826 | 3'0 | 3'0 | 3'7 | -0'7 | 3'0 | 5750 | 32'6 | 1'5 | 31'1 | ... | ... | -0.86228 |
0.193943 | ... | ... | 3'6 | -0'1 | 3'5 | 5760 | 32'0 | 0'0 | 32'0 | ... | ... | -0.985632 |
0.181915 | ... | ... | 3'4 | -0'1 | 3'3 | 5780 | 33'5 | 0'0 | 33'5 | ... | ... | -0.998141 |
0.180464 | 3'4 | 3'4 | 3'1 | 0'3 | 3'4 | 5800 | 36'6 | 1'3 | 35'3 | ... | ... | -0.921376 |
0.158429 | ... | ... | 2'7 | 0'0 | 2'7 | 5820 | 37'0 | 0'0 | 37'0 | ... | ... | -0.998141 |
0.161621 | 3'1 | 3'1 | 2'5 | 0'4 | 3'1 | 5840 | 38'6 | 0'0 | 38'6 | ... | ... | -0.998141 |
0.145027 | ... | ... | 2'4 | 0'1 | 2'5 | 5850 | 39'5 | 0'0 | 39'5 | ... | ... | -0.998141 |
0.135334 | ... | ... | 2'3 | 0'0 | 2'3 | 5860 | 40'5 | 0'0 | 40'5 | ... | ... | -0.998141 |
0.127998 | ... | ... | 2'2 | 0'0 | 2'2 | 5880 | 42'3 | 0'0 | 42'3 | ... | ... | -0.998141 |
0.120866 | ... | ... | 2'1 | 0'0 | 2'1 | 5900 | 44'2 | 0'0 | 44'2 | ... | ... | -0.998141 |
0.109547 | ... | ... | 1'7 | 0'0 | 1'7 | 5920 | 46'1 | 0'0 | 46'1 | ... | ... | -0.998141 |
0.102658 | ... | ... | 1'6 | 0'0 | 1'6 | 5940 | 47'7 | 0'0 | 47'7 | ... | ... | -0.998141 |
0.101524 | 1'7 | 1'6 | 1'5 | 0'1 | 1'6 | 5950 | 48'7 | 0'0 | 48'7 | ... | ... | -0.998141 |
0.095888 | ... | ... | 1'5 | 0'0 | 1'5 | 5960 | 49'6 | 0'0 | 49'6 | ... | ... | -0.998141 |
0.089212 | ... | ... | 1'4 | 0'0 | 1'4 | 5980 | 51'5 | 0'0 | 51'5 | ... | ... | -0.998141 |
0.072457 | 1'1 | 1'1 | 1'3 | -0'2 | 1'1 | 6000 | 53'4 | 0'0 | 53'4 | ... | ... | -0.998141 |
0.07605 | ... | ... | 1'2 | 0'0 | 1'2 | 6020 | 55'3 | 0'0 | 55'3 | ... | ... | -0.998141 |
0.069513 | ... | ... | 1'1 | 0'0 | 1'1 | 6040 | 57'3 | 0'0 | 57'3 | ... | ... | -0.998141 |
0.068825 | 1'1 | 1'1 | 1'1 | 0'0 | 1'1 | 6050 | 58'2 | 0'0 | 58'2 | ... | ... | -0.998141 |
0.068155 | ... | ... | 1'1 | 0'0 | 1'1 | 6060 | 59'2 | 0'0 | 59'2 | ... | ... | -0.998141 |
0.061757 | ... | ... | 1'0 | 0'0 | 1'0 | 6080 | 61'2 | 0'0 | 61'2 | ... | ... | -0.998141 |
0.060607 | ... | ... | 1'0 | 0'0 | 1'0 | 6100 | 63'1 | 0'0 | 63'1 | ... | ... | -0.998141 |
0.054295 | ... | ... | 0'7 | 0'0 | 0'7 | 6120 | 65'0 | 0'0 | 65'0 | ... | ... | -0.998141 |
0.047464 | ... | ... | 0'6 | 0'0 | 0'6 | 6150 | 67'7 | 0'0 | 67'7 | ... | ... | -0.998141 |
0.039933 | 0'5 | 0'5 | 0'5 | 0'0 | 0'5 | 6200 | 72'7 | 0'0 | 72'7 | ... | ... | -0.998141 |
0.038334 | ... | ... | 0'5 | 0'0 | 0'5 | 6250 | 77'6 | 0'0 | 77'6 | ... | ... | -0.998141 |
0.031348 | ... | ... | 0'4 | 0'0 | 0'4 | 6300 | 82'5 | 0'0 | 82'5 | ... | ... | -0.998141 |
0.030214 | ... | ... | 0'4 | 0'0 | 0'4 | 6350 | 87'5 | 0'0 | 87'5 | ... | ... | -0.998141 |
0.02918 | ... | ... | 0'4 | 0'0 | 0'4 | 6400 | 92'5 | 0'0 | 92'5 | ... | ... | -0.998141 |
0.022756 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 6450 | 97'4 | 0'0 | 97'4 | ... | ... | -0.998141 |
0.022041 | ... | ... | 0'3 | 0'0 | 0'3 | 6500 | 102'4 | 0'0 | 102'4 | ... | ... | -0.998141 |
0.015658 | ... | ... | 0'2 | 0'0 | 0'2 | 6550 | 107'4 | 0'0 | 107'4 | ... | ... | -0.998141 |
0.0152 | ... | ... | 0'2 | 0'0 | 0'2 | 6600 | 112'3 | 0'0 | 112'3 | ... | ... | -0.998141 |
0.014774 | ... | ... | 0'2 | 0'0 | 0'2 | 6650 | 117'3 | 0'0 | 117'3 | ... | ... | -0.998141 |
0.014377 | ... | ... | 0'2 | 0'0 | 0'2 | 6700 | 122'3 | 0'0 | 122'3 | ... | ... | -0.998141 |
0.014008 | ... | ... | 0'2 | 0'0 | 0'2 | 6750 | 127'3 | 0'0 | 127'3 | ... | ... | -0.998141 |
0.013662 | ... | ... | 0'2 | 0'0 | 0'2 | 6800 | 132'3 | 0'0 | 132'3 | ... | ... | -0.998141 |
0.013338 | ... | ... | 0'2 | 0'0 | 0'2 | 6850 | 137'3 | 0'0 | 137'3 | ... | ... | -0.998141 |
0.007499 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 142'2 | 0'0 | 142'2 | ... | ... | -0.998141 |
0.007328 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 147'2 | 0'0 | 147'2 | ... | ... | -0.998141 |
0.007168 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 152'2 | 0'0 | 152'2 | ... | ... | -0.998141 |
0.007015 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 157'2 | 0'0 | 157'2 | ... | ... | -0.998141 |
0.005949 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 202'2 | 0'0 | 202'2 | ... | ... | -0.998141 |
0.005767 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 212'2 | 0'0 | 212'2 | ... | ... | -0.998141 |
0.005599 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 222'2 | 0'0 | 222'2 | ... | ... | -0.998141 |
0.005444 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 232'2 | 0'0 | 232'2 | ... | ... | -0.998141 |
0.005301 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 242'2 | 0'0 | 242'2 | ... | ... | -0.998141 |
0.005168 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 252'2 | 0'0 | 252'2 | ... | ... | -0.998141 |
0.004619 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 302'2 | 0'0 | 302'2 | ... | ... | -0.998141 |
0.004213 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 352'2 | 0'0 | 352'2 | ... | ... | -0.998141 |
0.003645 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 452'2 | 0'0 | 452'2 | ... | ... | -0.998141 |
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.