Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.99467 | ... | ... | 297'2 | 4'2 | 301'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002452 |
0.994586 | ... | ... | 287'2 | 4'2 | 291'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002566 |
0.994504 | ... | ... | 277'2 | 4'2 | 281'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002687 |
0.994423 | ... | ... | 267'2 | 4'2 | 271'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002815 |
0.994343 | ... | ... | 257'2 | 4'2 | 261'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002951 |
0.994264 | ... | ... | 247'2 | 4'2 | 251'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003095 |
0.994186 | ... | ... | 237'2 | 4'2 | 241'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00325 |
0.994108 | ... | ... | 227'2 | 4'2 | 231'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003415 |
0.994031 | ... | ... | 217'2 | 4'2 | 221'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003593 |
0.993955 | ... | ... | 207'2 | 4'2 | 211'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003785 |
0.99388 | ... | ... | 197'2 | 4'2 | 201'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003993 |
0.993806 | ... | ... | 187'2 | 4'2 | 191'4 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004219 |
0.993732 | ... | ... | 177'2 | 4'2 | 181'4 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004466 |
0.993659 | ... | ... | 167'2 | 4'2 | 171'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004738 |
0.993586 | ... | ... | 157'2 | 4'2 | 161'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005038 |
0.99355 | ... | ... | 152'2 | 4'2 | 156'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005201 |
0.993514 | ... | ... | 147'2 | 4'2 | 151'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005373 |
0.993479 | ... | ... | 142'2 | 4'2 | 146'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005554 |
0.993443 | ... | ... | 137'2 | 4'2 | 141'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005746 |
0.993408 | ... | ... | 132'2 | 4'2 | 136'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005951 |
0.993372 | ... | ... | 127'2 | 4'2 | 131'4 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006169 |
0.993337 | ... | ... | 122'2 | 4'2 | 126'4 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006402 |
0.988356 | ... | ... | 117'2 | 4'3 | 121'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006651 |
0.988096 | ... | ... | 112'2 | 4'3 | 116'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006918 |
0.987817 | ... | ... | 107'3 | 4'2 | 111'5 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007207 |
0.987517 | ... | ... | 102'3 | 4'2 | 106'5 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007517 |
0.987193 | ... | ... | 97'3 | 4'2 | 101'5 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007855 |
0.986842 | ... | ... | 92'3 | 4'2 | 96'5 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008223 |
0.986461 | ... | ... | 87'3 | 4'2 | 91'5 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008624 |
0.986043 | ... | ... | 82'3 | 4'2 | 86'5 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009066 |
0.985582 | ... | ... | 77'3 | 4'2 | 81'5 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009555 |
0.98507 | ... | ... | 72'3 | 4'2 | 76'5 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010096 |
0.9845 | ... | ... | 67'3 | 4'2 | 71'5 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010704 |
0.983858 | ... | ... | 62'3 | 4'2 | 66'5 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011388 |
0.983126 | ... | ... | 57'4 | 4'1 | 61'5 | 5200 | 0'1 | -0'1 | 0'2 | ... | ... | -0.012167 |
0.982286 | ... | ... | 52'4 | 4'1 | 56'5 | 5250 | 0'1 | -0'2 | 0'3 | ... | ... | -0.013063 |
0.981307 | ... | ... | 47'5 | 4'0 | 51'5 | 5300 | 0'2 | -0'2 | 0'4 | ... | ... | -0.02378 |
0.970365 | ... | ... | 42'7 | 3'7 | 46'6 | 5350 | 0'2 | -0'3 | 0'5 | 0'3 | 0'3 | -0.025778 |
0.958946 | ... | ... | 38'1 | 3'6 | 41'7 | 5400 | 0'3 | -0'4 | 0'7 | 0'6 | 0'4 | -0.037665 |
0.938453 | ... | ... | 33'4 | 3'5 | 37'1 | 5450 | 0'5 | -0'6 | 1'3 | ... | ... | -0.058712 |
0.909921 | ... | ... | 29'1 | 3'3 | 32'4 | 5500 | 1'0 | -0'7 | 1'7 | 1'4 | 1'0 | -0.087733 |
0.86828 | ... | ... | 25'0 | 3'1 | 28'1 | 5550 | 1'5 | -1'1 | 2'6 | ... | ... | -0.129832 |
0.816416 | ... | ... | 21'1 | 2'7 | 24'0 | 5600 | 2'4 | -1'3 | 3'7 | 2'7 | 2'7 | -0.182059 |
0.75622 | ... | ... | 17'5 | 2'4 | 20'1 | 5650 | 3'6 | -1'5 | 5'3 | 3'4 | 3'4 | -0.245783 |
0.684314 | ... | ... | 14'4 | 2'2 | 16'6 | 5700 | 5'2 | -2'0 | 7'2 | 7'0 | 4'7 | -0.31464 |
0.60846 | ... | ... | 11'6 | 2'0 | 13'6 | 5750 | 7'2 | -2'3 | 9'5 | 7'7 | 7'7 | -0.390617 |
0.531627 | 10'0 | 8'7 | 9'4 | 1'4 | 11'0 | 5800 | 9'4 | -2'6 | 12'2 | ... | ... | -0.467499 |
0.455883 | ... | ... | 7'4 | 1'3 | 8'7 | 5850 | 12'3 | -2'7 | 15'2 | ... | ... | -0.543227 |
0.384343 | 8'1 | 5'3 | 6'0 | 1'0 | 7'0 | 5900 | 15'4 | -3'2 | 18'6 | ... | ... | -0.614692 |
0.319567 | ... | ... | 4'5 | 0'7 | 5'4 | 5950 | 19'0 | -3'3 | 22'3 | ... | ... | -0.679338 |
0.264431 | 7'7 | 3'4 | 3'5 | 0'6 | 4'3 | 6000 | 22'7 | -3'4 | 26'3 | ... | ... | -0.734306 |
0.214474 | ... | ... | 2'6 | 0'5 | 3'3 | 6050 | 26'7 | -3'5 | 30'4 | ... | ... | -0.784048 |
0.177593 | ... | ... | 2'1 | 0'5 | 2'6 | 6100 | 31'1 | -3'6 | 34'7 | ... | ... | -0.824908 |
0.142595 | ... | ... | 1'6 | 0'3 | 2'1 | 6150 | 35'5 | -3'6 | 39'3 | ... | ... | -0.855441 |
0.11834 | ... | ... | 1'3 | 0'3 | 1'6 | 6200 | 40'1 | -3'7 | 44'0 | ... | ... | -0.884509 |
0.095373 | 1'1 | 1'1 | 1'0 | 0'3 | 1'3 | 6250 | 44'7 | -3'7 | 48'6 | ... | ... | -0.902123 |
0.078717 | ... | ... | 0'6 | 0'3 | 1'1 | 6300 | 49'5 | -3'7 | 53'4 | ... | ... | -0.918506 |
0.062778 | ... | ... | 0'5 | 0'2 | 0'7 | 6350 | 54'3 | -4'0 | 58'3 | ... | ... | -0.934119 |
0.053431 | ... | ... | 0'4 | 0'2 | 0'6 | 6400 | 59'2 | -4'0 | 63'2 | ... | ... | -0.943223 |
0.044639 | ... | ... | 0'3 | 0'2 | 0'5 | 6450 | 64'0 | -4'1 | 68'1 | ... | ... | -0.958079 |
0.036224 | ... | ... | 0'3 | 0'1 | 0'4 | 6500 | 69'0 | -4'0 | 73'0 | ... | ... | -0.95984 |
0.028 | ... | ... | 0'2 | 0'1 | 0'3 | 6550 | 73'7 | -4'1 | 78'0 | ... | ... | -0.967676 |
0.026788 | ... | ... | 0'2 | 0'1 | 0'3 | 6600 | 78'6 | -4'1 | 82'7 | ... | ... | -0.975423 |
0.018917 | ... | ... | 0'1 | 0'1 | 0'2 | 6650 | 83'6 | -4'1 | 87'7 | ... | ... | -0.976164 |
0.018173 | ... | ... | 0'1 | 0'1 | 0'2 | 6700 | 88'6 | -4'1 | 92'7 | ... | ... | -0.976827 |
0.01018 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 93'5 | -4'2 | 97'7 | ... | ... | -0.984032 |
0.00981 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 98'5 | -4'2 | 102'7 | ... | ... | -0.984329 |
0.00947 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 103'5 | -4'2 | 107'7 | ... | ... | -0.984597 |
0.009159 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 108'5 | -4'1 | 112'6 | ... | ... | -0.984841 |
0.008873 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 113'5 | -4'1 | 117'6 | ... | ... | -0.985062 |
0.008608 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 118'5 | -4'1 | 122'6 | ... | ... | -0.985263 |
0.008361 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 123'5 | -4'1 | 127'6 | ... | ... | -0.985447 |
0.008132 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 128'4 | -4'2 | 132'6 | ... | ... | -0.991684 |
0.007919 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 133'4 | -4'2 | 137'6 | ... | ... | -0.991654 |
0.007719 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 138'4 | -4'2 | 142'6 | ... | ... | -0.991624 |
0.007531 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 143'4 | -4'2 | 147'6 | ... | ... | -0.991594 |
0.007354 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 148'4 | -4'2 | 152'6 | ... | ... | -0.991563 |
0.007188 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 153'4 | -4'2 | 157'6 | ... | ... | -0.991534 |
0.007032 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 158'4 | -4'2 | 162'6 | ... | ... | -0.991504 |
0.006884 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 163'4 | -4'2 | 167'6 | ... | ... | -0.991474 |
0.006743 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 168'4 | -4'2 | 172'6 | ... | ... | -0.991444 |
0.006611 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 173'4 | -4'2 | 177'6 | ... | ... | -0.991414 |
0.006484 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 178'4 | -4'2 | 182'6 | ... | ... | -0.991385 |
0.006365 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 183'4 | -4'2 | 187'6 | ... | ... | -0.991355 |
0.00625 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 188'4 | -4'2 | 192'6 | ... | ... | -0.991326 |
0.00614 | ... | ... | 0'1 | 0'0 | 0'1 | 7750 | 193'4 | -4'2 | 197'6 | ... | ... | -0.991296 |
0.006036 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 198'4 | -4'2 | 202'6 | ... | ... | -0.991267 |
0.005937 | ... | ... | 0'1 | 0'0 | 0'1 | 7850 | 203'4 | -4'2 | 207'6 | ... | ... | -0.991238 |
0.005842 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 208'4 | -4'2 | 212'6 | ... | ... | -0.991208 |
0.005663 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 218'4 | -4'2 | 222'6 | ... | ... | -0.99115 |
0.005498 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 228'4 | -4'2 | 232'6 | ... | ... | -0.991092 |
0.005346 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 238'4 | -4'2 | 242'6 | ... | ... | -0.991034 |
0.005206 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 248'4 | -4'2 | 252'6 | ... | ... | -0.990976 |
0.005074 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 258'4 | -4'2 | 262'6 | ... | ... | -0.990919 |
0.004952 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 268'4 | -4'2 | 272'6 | ... | ... | -0.990861 |
0.004837 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 278'4 | -4'2 | 282'6 | ... | ... | -0.990804 |
0.00473 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 288'4 | -4'2 | 292'6 | ... | ... | -0.990747 |
0.004629 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 298'4 | -4'2 | 302'6 | ... | ... | -0.990691 |
0.004534 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 308'4 | -4'2 | 312'6 | ... | ... | -0.990634 |
0.004445 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 318'4 | -4'2 | 322'6 | ... | ... | -0.990578 |
0.00436 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 328'4 | -4'2 | 332'6 | ... | ... | -0.990522 |
0.004281 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 338'4 | -4'2 | 342'6 | ... | ... | -0.990466 |
0.004205 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 348'4 | -4'2 | 352'6 | ... | ... | -0.990411 |
0.004132 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 358'4 | -4'2 | 362'6 | ... | ... | -0.990355 |
0.004064 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 368'4 | -4'2 | 372'6 | ... | ... | -0.9903 |
0.003999 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 378'4 | -4'2 | 382'6 | ... | ... | -0.990245 |
0.003937 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 388'4 | -4'2 | 392'6 | ... | ... | -0.99019 |
0.003877 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 398'4 | -4'2 | 402'6 | ... | ... | -0.990135 |
0.003821 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 408'4 | -4'2 | 412'6 | ... | ... | -0.990081 |
0.003766 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 418'4 | -4'2 | 422'6 | ... | ... | -0.990026 |
0.003714 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 428'4 | -4'2 | 432'6 | ... | ... | -0.989972 |
0.003664 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 438'4 | -4'2 | 442'6 | ... | ... | -0.989918 |
0.003617 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 448'4 | -4'2 | 452'6 | ... | ... | -0.989864 |
0.003571 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 458'4 | -4'2 | 462'6 | ... | ... | -0.98981 |
0.003526 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 468'4 | -4'2 | 472'6 | ... | ... | -0.989756 |
0.003484 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 478'4 | -4'2 | 482'6 | ... | ... | -0.989703 |
0.003443 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 488'4 | -4'2 | 492'6 | ... | ... | -0.98965 |
0.003403 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 498'4 | -4'2 | 502'6 | ... | ... | -0.989596 |
0.003365 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 508'4 | -4'2 | 512'6 | ... | ... | -0.989543 |
0.003329 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 518'4 | -4'2 | 522'6 | ... | ... | -0.98949 |
0.003293 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 528'4 | -4'2 | 532'6 | ... | ... | -0.989437 |
0.003259 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 538'4 | -4'2 | 542'6 | ... | ... | -0.989385 |
0.003226 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 548'4 | -4'2 | 552'6 | ... | ... | -0.989332 |
0.003194 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 558'4 | -4'2 | 562'6 | ... | ... | -0.98928 |
0.003163 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 568'4 | -4'2 | 572'6 | ... | ... | -0.989228 |
0.003133 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 578'4 | -4'2 | 582'6 | ... | ... | -0.989176 |
0.003103 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 588'4 | -4'2 | 592'6 | ... | ... | -0.989124 |
0.003075 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 598'4 | -4'2 | 602'6 | ... | ... | -0.989072 |
0.003048 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 608'4 | -4'2 | 612'6 | ... | ... | -0.989021 |
0.003021 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 618'4 | -4'2 | 622'6 | ... | ... | -0.988969 |
0.002995 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 628'4 | -4'2 | 632'6 | ... | ... | -0.988918 |
0.00297 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 638'4 | -4'2 | 642'6 | ... | ... | -0.988867 |
0.002946 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 648'4 | -4'2 | 652'6 | ... | ... | -0.988816 |
0.002922 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 658'4 | -4'2 | 662'6 | ... | ... | -0.988765 |
0.002899 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 668'4 | -4'2 | 672'6 | ... | ... | -0.988714 |
0.002876 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 678'4 | -4'2 | 682'6 | ... | ... | -0.988663 |
0.002854 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 688'4 | -4'2 | 692'6 | ... | ... | -0.988612 |
0.002833 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 698'4 | -4'2 | 702'6 | ... | ... | -0.988562 |
0.002812 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 708'4 | -4'2 | 712'6 | ... | ... | -0.988511 |
0.002792 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 718'4 | -4'2 | 722'6 | ... | ... | -0.988461 |
0.002772 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 728'4 | -4'2 | 732'6 | ... | ... | -0.988411 |
0.002753 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 738'4 | -4'2 | 742'6 | ... | ... | -0.988361 |
0.002734 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 748'4 | -4'2 | 752'6 | ... | ... | -0.988311 |
0.002715 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 758'4 | -4'2 | 762'6 | ... | ... | -0.988261 |
0.002697 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 768'4 | -4'2 | 772'6 | ... | ... | -0.988211 |
0.00268 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 778'4 | -4'2 | 782'6 | ... | ... | -0.988162 |
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.