Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.999855 | ... | ... | 324'5 | 0'0 | 324'5 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002232 |
0.999855 | ... | ... | 314'5 | 0'0 | 314'5 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002332 |
0.999855 | ... | ... | 304'5 | 0'0 | 304'5 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002438 |
0.999855 | ... | ... | 294'5 | 0'0 | 294'5 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002549 |
0.999855 | ... | ... | 284'5 | 0'0 | 284'5 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002666 |
0.999855 | ... | ... | 274'5 | 0'0 | 274'5 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002791 |
0.999855 | ... | ... | 264'5 | 0'0 | 264'5 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002923 |
0.999855 | ... | ... | 254'5 | 0'0 | 254'5 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003063 |
0.999855 | ... | ... | 244'5 | 0'0 | 244'5 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003212 |
0.999855 | ... | ... | 234'5 | 0'0 | 234'5 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003373 |
0.999855 | ... | ... | 224'5 | 0'0 | 224'5 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003545 |
0.999855 | ... | ... | 214'5 | 0'0 | 214'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00373 |
0.999855 | ... | ... | 204'5 | 0'0 | 204'5 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00393 |
0.999855 | ... | ... | 194'5 | 0'0 | 194'5 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004148 |
0.999855 | ... | ... | 189'5 | 0'0 | 189'5 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004264 |
0.999855 | ... | ... | 184'5 | 0'0 | 184'5 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004386 |
0.999855 | ... | ... | 179'5 | 0'0 | 179'5 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004513 |
0.999855 | ... | ... | 174'5 | 0'0 | 174'5 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004646 |
0.999855 | ... | ... | 169'5 | 0'0 | 169'5 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004786 |
0.999855 | ... | ... | 164'5 | 0'0 | 164'5 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004933 |
0.999855 | ... | ... | 159'5 | 0'0 | 159'5 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005088 |
0.999855 | ... | ... | 154'5 | 0'0 | 154'5 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005252 |
0.999855 | ... | ... | 149'5 | 0'0 | 149'5 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005425 |
0.999855 | ... | ... | 144'5 | 0'0 | 144'5 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005607 |
0.999855 | ... | ... | 139'5 | 0'0 | 139'5 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005801 |
0.999855 | ... | ... | 134'5 | 0'0 | 134'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006008 |
0.999855 | ... | ... | 129'5 | 0'0 | 129'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006228 |
0.999855 | ... | ... | 124'5 | 0'0 | 124'5 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006462 |
0.999855 | ... | ... | 119'5 | 0'0 | 119'5 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006714 |
0.999855 | ... | ... | 114'5 | 0'0 | 114'5 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006984 |
0.999855 | ... | ... | 109'5 | 0'0 | 109'5 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007275 |
0.999855 | ... | ... | 104'5 | 0'0 | 104'5 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00759 |
0.999855 | ... | ... | 99'5 | 0'0 | 99'5 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007932 |
0.999855 | ... | ... | 94'5 | 0'0 | 94'5 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008304 |
0.999855 | ... | ... | 89'5 | 0'0 | 89'5 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008711 |
0.999855 | ... | ... | 84'5 | 0'0 | 84'5 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009159 |
0.999855 | ... | ... | 79'5 | 0'0 | 79'5 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009655 |
0.999855 | ... | ... | 74'5 | 0'0 | 74'5 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010205 |
0.999855 | ... | ... | 69'5 | 0'0 | 69'5 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010823 |
0.999855 | ... | ... | 64'5 | 0'0 | 64'5 | 5300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01152 |
0.999855 | ... | ... | 59'5 | 0'0 | 59'5 | 5350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012315 |
0.999855 | ... | ... | 54'5 | 0'0 | 54'5 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013231 |
0.999855 | ... | ... | 49'5 | 0'0 | 49'5 | 5450 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.014298 |
0.999855 | ... | ... | 44'6 | 0'0 | 44'6 | 5500 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.015563 |
0.999855 | ... | ... | 39'7 | 0'0 | 39'7 | 5550 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.028604 |
0.999855 | ... | ... | 35'0 | 0'0 | 35'0 | 5600 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.04214 |
0.999855 | ... | ... | 30'1 | 0'0 | 30'1 | 5650 | 0'5 | 0'0 | 0'5 | ... | ... | -0.066245 |
0.999855 | ... | ... | 25'4 | 0'0 | 25'4 | 5700 | 0'7 | -0'1 | 1'0 | 1'0 | 0'7 | -0.092214 |
0.937504 | ... | ... | 21'1 | 0'0 | 21'1 | 5750 | 1'5 | 0'0 | 1'5 | ... | ... | -0.149476 |
0.848185 | ... | ... | 17'0 | 0'0 | 17'0 | 5800 | 2'0 | -0'4 | 2'4 | 2'0 | 2'0 | -0.191619 |
0.739829 | ... | ... | 13'4 | 0'0 | 13'4 | 5850 | 4'0 | 0'0 | 4'0 | ... | ... | -0.296326 |
0.631674 | ... | ... | 10'3 | 0'0 | 10'3 | 5900 | 5'5 | -0'2 | 5'7 | 5'5 | 5'3 | -0.382923 |
0.522298 | ... | ... | 7'6 | 0'0 | 7'6 | 5950 | 8'2 | 0'0 | 8'2 | ... | ... | -0.478855 |
0.420491 | 7'0 | 4'7 | 5'5 | 0'2 | 5'7 | 6000 | 11'1 | 0'0 | 11'1 | ... | ... | -0.568697 |
0.323065 | ... | ... | 4'0 | 0'0 | 4'0 | 6050 | 14'4 | 0'0 | 14'4 | ... | ... | -0.649613 |
0.241465 | ... | ... | 2'6 | 0'0 | 2'6 | 6100 | 18'2 | 0'0 | 18'2 | 18'2 | 18'2 | -0.719114 |
0.156841 | 1'4 | 1'4 | 1'7 | -0'3 | 1'4 | 6150 | 22'3 | 0'0 | 22'3 | ... | ... | -0.77431 |
0.125276 | 1'2 | 1'2 | 1'3 | -0'1 | 1'2 | 6200 | 26'7 | 0'0 | 26'7 | ... | ... | -0.812567 |
0.090676 | ... | ... | 0'7 | 0'0 | 0'7 | 6250 | 31'3 | 0'0 | 31'3 | ... | ... | -0.846848 |
0.066196 | ... | ... | 0'5 | 0'0 | 0'5 | 6300 | 36'1 | 0'0 | 36'1 | ... | ... | -0.868466 |
0.052145 | ... | ... | 0'4 | 0'0 | 0'4 | 6350 | 41'0 | 0'0 | 41'0 | ... | ... | -0.882627 |
0.039362 | ... | ... | 0'3 | 0'0 | 0'3 | 6400 | 45'7 | 0'0 | 45'7 | ... | ... | -0.894963 |
0.027243 | ... | ... | 0'2 | 0'0 | 0'2 | 6450 | 50'6 | 0'0 | 50'6 | ... | ... | -0.905912 |
0.025474 | ... | ... | 0'2 | 0'0 | 0'2 | 6500 | 55'6 | 0'0 | 55'6 | ... | ... | -0.910996 |
0.014115 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 60'5 | 0'0 | 60'5 | ... | ... | -0.920007 |
0.013312 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 65'5 | 0'0 | 65'5 | ... | ... | -0.923717 |
0.01261 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 70'5 | 0'0 | 70'5 | ... | ... | -0.927003 |
0.011992 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 75'5 | 0'0 | 75'5 | ... | ... | -0.929938 |
0.011442 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 80'5 | 0'0 | 80'5 | ... | ... | -0.932576 |
0.01095 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 85'5 | 0'0 | 85'5 | ... | ... | -0.934964 |
0.010506 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 90'5 | 0'0 | 90'5 | ... | ... | -0.937135 |
0.010105 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 95'5 | 0'0 | 95'5 | ... | ... | -0.939121 |
0.009739 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 100'5 | 0'0 | 100'5 | ... | ... | -0.940945 |
0.009403 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 105'5 | 0'0 | 105'5 | ... | ... | -0.942626 |
0.009096 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 110'5 | 0'0 | 110'5 | ... | ... | -0.944181 |
0.008813 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 115'5 | 0'0 | 115'5 | ... | ... | -0.945625 |
0.008551 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 120'5 | 0'0 | 120'5 | ... | ... | -0.94697 |
0.008306 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 125'5 | 0'0 | 125'5 | ... | ... | -0.948225 |
0.00808 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 130'5 | 0'0 | 130'5 | ... | ... | -0.949401 |
0.007869 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 135'5 | 0'0 | 135'5 | ... | ... | -0.950504 |
0.00767 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 140'5 | 0'0 | 140'5 | ... | ... | -0.951541 |
0.007484 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 145'5 | 0'0 | 145'5 | ... | ... | -0.952518 |
0.007309 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 150'5 | 0'0 | 150'5 | ... | ... | -0.953441 |
0.007144 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 155'5 | 0'0 | 155'5 | ... | ... | -0.954315 |
0.006989 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 160'5 | 0'0 | 160'5 | ... | ... | -0.955142 |
0.006842 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 165'5 | 0'0 | 165'5 | ... | ... | -0.955927 |
0.006703 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 170'5 | 0'0 | 170'5 | ... | ... | -0.956673 |
0.006571 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 175'5 | 0'0 | 175'5 | ... | ... | -0.957383 |
0.006327 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 185'5 | 0'0 | 185'5 | ... | ... | -0.958705 |
0.006104 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 195'5 | 0'0 | 195'5 | ... | ... | -0.959912 |
0.005902 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 205'5 | 0'0 | 205'5 | ... | ... | -0.961019 |
0.005717 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 215'5 | 0'0 | 215'5 | ... | ... | -0.962037 |
0.005546 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 225'5 | 0'0 | 225'5 | ... | ... | -0.962978 |
0.005388 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 235'5 | 0'0 | 235'5 | ... | ... | -0.96385 |
0.005243 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 245'5 | 0'0 | 245'5 | ... | ... | -0.96466 |
0.005108 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 255'5 | 0'0 | 255'5 | ... | ... | -0.965416 |
0.004982 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 265'5 | 0'0 | 265'5 | ... | ... | -0.966122 |
0.004864 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 275'5 | 0'0 | 275'5 | ... | ... | -0.966784 |
0.004753 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 285'5 | 0'0 | 285'5 | ... | ... | -0.967405 |
0.00465 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 295'5 | 0'0 | 295'5 | ... | ... | -0.96799 |
0.004553 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 305'5 | 0'0 | 305'5 | ... | ... | -0.968541 |
0.004461 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 315'5 | 0'0 | 315'5 | ... | ... | -0.969062 |
0.004374 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 325'5 | 0'0 | 325'5 | ... | ... | -0.969554 |
0.004293 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 335'5 | 0'0 | 335'5 | ... | ... | -0.970021 |
0.004215 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 345'5 | 0'0 | 345'5 | ... | ... | -0.970464 |
0.004141 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 355'5 | 0'0 | 355'5 | ... | ... | -0.970886 |
0.004071 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 365'5 | 0'0 | 365'5 | ... | ... | -0.971286 |
0.004004 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 375'5 | 0'0 | 375'5 | ... | ... | -0.971668 |
0.003941 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 385'5 | 0'0 | 385'5 | ... | ... | -0.972033 |
0.003881 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 395'5 | 0'0 | 395'5 | ... | ... | -0.972381 |
0.003823 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 405'5 | 0'0 | 405'5 | ... | ... | -0.972714 |
0.003767 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 415'5 | 0'0 | 415'5 | ... | ... | -0.973032 |
0.003714 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 425'5 | 0'0 | 425'5 | ... | ... | -0.973337 |
0.003663 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 435'5 | 0'0 | 435'5 | ... | ... | -0.97363 |
0.003615 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 445'5 | 0'0 | 445'5 | ... | ... | -0.973911 |
0.003568 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 455'5 | 0'0 | 455'5 | ... | ... | -0.974181 |
0.003523 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 465'5 | 0'0 | 465'5 | ... | ... | -0.974441 |
0.00348 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 475'5 | 0'0 | 475'5 | ... | ... | -0.974691 |
0.003438 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 485'5 | 0'0 | 485'5 | ... | ... | -0.974931 |
0.003398 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 495'5 | 0'0 | 495'5 | ... | ... | -0.975163 |
0.003359 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 505'5 | 0'0 | 505'5 | ... | ... | -0.975387 |
0.003322 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 515'5 | 0'0 | 515'5 | ... | ... | -0.975603 |
0.003286 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 525'5 | 0'0 | 525'5 | ... | ... | -0.975811 |
0.003252 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 535'5 | 0'0 | 535'5 | ... | ... | -0.976012 |
0.003218 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 545'5 | 0'0 | 545'5 | ... | ... | -0.976207 |
0.003185 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 555'5 | 0'0 | 555'5 | ... | ... | -0.976395 |
0.003154 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 565'5 | 0'0 | 565'5 | ... | ... | -0.976577 |
0.003123 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 575'5 | 0'0 | 575'5 | ... | ... | -0.976754 |
0.003094 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 585'5 | 0'0 | 585'5 | ... | ... | -0.976925 |
0.003065 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 595'5 | 0'0 | 595'5 | ... | ... | -0.977091 |
0.003037 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 605'5 | 0'0 | 605'5 | ... | ... | -0.977252 |
0.002799 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 705'5 | 0'0 | 705'5 | ... | ... | -0.978627 |
0.002614 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 805'5 | 0'0 | 805'5 | ... | ... | -0.999855 |
0.002467 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 905'5 | 0'0 | 905'5 | ... | ... | -0.999855 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1405'5 | 0'0 | 1405'5 | ... | ... | -0.999855 |
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.