Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.996808 | ... | ... | 355'2 | -10'2 | 345'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002042 |
0.996808 | ... | ... | 345'2 | -10'2 | 335'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002128 |
0.996808 | ... | ... | 335'2 | -10'2 | 325'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002218 |
0.996808 | ... | ... | 325'2 | -10'2 | 315'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002312 |
0.996808 | ... | ... | 315'2 | -10'2 | 305'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00241 |
0.996808 | ... | ... | 305'2 | -10'2 | 295'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002514 |
0.996808 | ... | ... | 295'2 | -10'2 | 285'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002624 |
0.996808 | ... | ... | 285'2 | -10'2 | 275'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002739 |
0.996808 | ... | ... | 275'2 | -10'2 | 265'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002862 |
0.996808 | ... | ... | 265'2 | -10'2 | 255'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002992 |
0.996808 | ... | ... | 255'2 | -10'2 | 245'0 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00313 |
0.996808 | ... | ... | 245'2 | -10'2 | 235'0 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003278 |
0.996808 | ... | ... | 235'2 | -10'2 | 225'0 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003437 |
0.996808 | ... | ... | 225'2 | -10'2 | 215'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003606 |
0.996808 | ... | ... | 220'2 | -10'2 | 210'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003696 |
0.996808 | ... | ... | 215'2 | -10'2 | 205'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00379 |
0.996808 | ... | ... | 210'2 | -10'2 | 200'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003887 |
0.996808 | ... | ... | 205'2 | -10'2 | 195'0 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003988 |
0.996808 | ... | ... | 200'2 | -10'2 | 190'0 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004094 |
0.996808 | ... | ... | 195'2 | -10'2 | 185'0 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004203 |
0.996808 | ... | ... | 190'2 | -10'2 | 180'0 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004318 |
0.996808 | ... | ... | 185'2 | -10'2 | 175'0 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004439 |
0.996808 | ... | ... | 180'2 | -10'2 | 170'0 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004565 |
0.996808 | ... | ... | 175'2 | -10'2 | 165'0 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004697 |
0.996808 | ... | ... | 170'2 | -10'2 | 160'0 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004835 |
0.996808 | ... | ... | 165'2 | -10'2 | 155'0 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004981 |
0.996808 | ... | ... | 160'2 | -10'2 | 150'0 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005134 |
0.996808 | ... | ... | 155'2 | -10'2 | 145'0 | 4800 | 0'1 | -0'1 | 0'2 | ... | ... | -0.005296 |
0.996808 | ... | ... | 150'2 | -10'2 | 140'0 | 4850 | 0'1 | -0'1 | 0'2 | ... | ... | -0.005467 |
0.996808 | ... | ... | 145'3 | -10'3 | 135'0 | 4900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.009767 |
0.996808 | ... | ... | 140'3 | -10'2 | 130'1 | 4950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.010093 |
0.996808 | ... | ... | 135'3 | -10'2 | 125'1 | 5000 | 0'2 | -0'1 | 0'3 | ... | ... | -0.010438 |
0.996808 | ... | ... | 130'3 | -10'2 | 120'1 | 5050 | 0'3 | 0'0 | 0'3 | ... | ... | -0.014746 |
0.996808 | ... | ... | 125'4 | -10'3 | 115'1 | 5100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.015272 |
0.996808 | ... | ... | 120'4 | -10'2 | 110'2 | 5150 | 0'4 | 0'0 | 0'4 | ... | ... | -0.019642 |
0.996808 | ... | ... | 115'5 | -10'2 | 105'3 | 5200 | 0'4 | -0'1 | 0'5 | ... | ... | -0.02038 |
0.996808 | ... | ... | 110'6 | -10'3 | 100'3 | 5250 | 0'5 | -0'1 | 0'6 | ... | ... | -0.024936 |
0.996808 | ... | ... | 105'7 | -10'3 | 95'4 | 5300 | 0'6 | 0'0 | 0'6 | ... | ... | -0.029569 |
0.996808 | ... | ... | 101'0 | -10'2 | 90'6 | 5350 | 0'7 | -0'1 | 1'0 | ... | ... | -0.034331 |
0.996808 | ... | ... | 96'1 | -10'2 | 85'7 | 5400 | 1'1 | 0'0 | 1'1 | ... | ... | -0.042592 |
0.996808 | ... | ... | 91'3 | -10'2 | 81'1 | 5450 | 1'2 | 0'0 | 1'2 | ... | ... | -0.047724 |
0.996808 | ... | ... | 86'5 | -10'2 | 76'3 | 5500 | 1'4 | 0'0 | 1'4 | ... | ... | -0.056289 |
0.996808 | ... | ... | 81'7 | -10'1 | 71'6 | 5550 | 1'7 | 0'0 | 1'7 | ... | ... | -0.068016 |
0.996808 | ... | ... | 77'2 | -10'1 | 67'1 | 5600 | 2'2 | 0'1 | 2'1 | ... | ... | -0.079834 |
0.996808 | ... | ... | 72'5 | -10'0 | 62'5 | 5650 | 2'6 | 0'1 | 2'5 | ... | ... | -0.094495 |
0.996808 | ... | ... | 68'1 | -9'7 | 58'2 | 5700 | 3'3 | 0'3 | 3'0 | ... | ... | -0.111686 |
0.996808 | ... | ... | 63'6 | -9'6 | 54'0 | 5750 | 4'1 | 0'4 | 3'5 | ... | ... | -0.131111 |
0.996808 | ... | ... | 59'4 | -9'5 | 49'7 | 5800 | 5'0 | 0'5 | 4'3 | ... | ... | -0.152507 |
0.996808 | ... | ... | 55'3 | -9'4 | 45'7 | 5850 | 6'0 | 0'6 | 5'2 | ... | ... | -0.175648 |
0.996808 | ... | ... | 51'2 | -9'1 | 42'1 | 5900 | 7'1 | 1'0 | 6'1 | 7'4 | 6'4 | -0.200342 |
0.996808 | ... | ... | 47'4 | -9'0 | 38'4 | 5950 | 8'4 | 1'1 | 7'3 | ... | ... | -0.227756 |
0.996808 | ... | ... | 43'6 | -8'5 | 35'1 | 6000 | 6'4 | -3'5 | 10'1 | 8'4 | 6'4 | -0.216935 |
0.92461 | ... | ... | 40'2 | -8'3 | 31'7 | 6050 | 11'7 | 1'6 | 10'1 | ... | ... | -0.286959 |
0.825849 | ... | ... | 37'0 | -8'1 | 28'7 | 6100 | 14'0 | 2'2 | 11'6 | ... | ... | -0.318552 |
0.750389 | ... | ... | 33'6 | -7'5 | 26'1 | 6150 | 16'1 | 2'4 | 13'5 | ... | ... | -0.349175 |
0.684846 | ... | ... | 30'7 | -7'2 | 23'5 | 6200 | 18'5 | 3'0 | 15'5 | ... | ... | -0.380455 |
0.626719 | ... | ... | 28'1 | -6'7 | 21'2 | 6250 | 21'2 | 3'3 | 17'7 | ... | ... | -0.410961 |
0.572939 | ... | ... | 25'4 | -6'3 | 19'1 | 6300 | 22'0 | -2'1 | 24'1 | 22'0 | 22'0 | -0.439345 |
0.523347 | ... | ... | 23'1 | -6'0 | 17'1 | 6350 | 23'0 | -4'1 | 27'1 | 23'0 | 23'0 | -0.471473 |
0.481008 | 16'6 | 16'6 | 15'3 | 1'3 | 16'6 | 6400 | 30'3 | 4'6 | 25'5 | ... | ... | -0.496908 |
0.434706 | ... | ... | 18'7 | -5'1 | 13'6 | 6450 | 33'5 | 5'0 | 28'5 | ... | ... | -0.523294 |
0.394974 | ... | ... | 17'0 | -4'6 | 12'2 | 6500 | 37'2 | 5'5 | 31'5 | ... | ... | -0.547704 |
0.383058 | 14'0 | 14'0 | 10'7 | 3'1 | 14'0 | 6550 | 40'7 | 5'7 | 35'0 | ... | ... | -0.571019 |
0.324905 | ... | ... | 13'6 | -4'0 | 9'6 | 6600 | 44'5 | 6'2 | 38'3 | ... | ... | -0.592899 |
0.293266 | ... | ... | 12'2 | -3'5 | 8'5 | 6650 | 48'4 | 6'5 | 41'7 | ... | ... | -0.613304 |
0.264231 | ... | ... | 11'0 | -3'3 | 7'5 | 6700 | 52'4 | 6'7 | 45'5 | ... | ... | -0.632197 |
0.252732 | 7'6 | 7'6 | 6'5 | 1'1 | 7'6 | 6750 | 56'4 | 7'0 | 49'4 | ... | ... | -0.650328 |
0.212208 | ... | ... | 8'6 | -2'7 | 5'7 | 6800 | 60'5 | 7'2 | 53'3 | ... | ... | -0.666988 |
0.189151 | ... | ... | 7'7 | -2'6 | 5'1 | 6850 | 64'7 | 7'3 | 57'4 | ... | ... | -0.682131 |
0.180911 | 5'1 | 5'1 | 4'4 | 0'5 | 5'1 | 6900 | 69'2 | 7'5 | 61'5 | ... | ... | -0.695722 |
0.151734 | ... | ... | 6'2 | -2'2 | 4'0 | 6950 | 73'7 | 8'0 | 65'7 | ... | ... | -0.70678 |
0.137761 | ... | ... | 5'5 | -2'0 | 3'5 | 7000 | 78'4 | 8'3 | 70'1 | ... | ... | -0.717204 |
0.127117 | ... | ... | 5'0 | -1'5 | 3'3 | 7050 | 83'1 | 8'4 | 74'5 | ... | ... | -0.727071 |
0.114176 | ... | ... | 4'4 | -1'4 | 3'0 | 7100 | 87'6 | 8'6 | 79'0 | ... | ... | -0.736447 |
0.101509 | ... | ... | 4'0 | -1'3 | 2'5 | 7150 | 92'4 | 9'0 | 83'4 | ... | ... | -0.744357 |
0.092115 | ... | ... | 3'5 | -1'2 | 2'3 | 7200 | 97'1 | 9'0 | 88'1 | ... | ... | -0.752893 |
0.082998 | ... | ... | 3'2 | -1'1 | 2'1 | 7250 | 101'7 | 9'1 | 92'6 | ... | ... | -0.760027 |
0.074085 | ... | ... | 2'7 | -1'0 | 1'7 | 7300 | 106'5 | 9'2 | 97'3 | ... | ... | -0.766827 |
0.065301 | ... | ... | 2'5 | -1'0 | 1'5 | 7350 | 111'3 | 9'2 | 102'1 | ... | ... | -0.773326 |
0.060054 | ... | ... | 2'3 | -0'7 | 1'4 | 7400 | 116'2 | 9'3 | 106'7 | ... | ... | -0.778482 |
0.054988 | ... | ... | 2'1 | -0'6 | 1'3 | 7450 | 121'1 | 9'4 | 111'5 | ... | ... | -0.783382 |
0.050072 | ... | ... | 2'0 | -0'6 | 1'2 | 7500 | 126'0 | 9'5 | 116'3 | ... | ... | -0.788051 |
0.045277 | ... | ... | 1'6 | -0'5 | 1'1 | 7550 | 130'7 | 9'5 | 121'2 | ... | ... | -0.792508 |
0.040577 | ... | ... | 1'5 | -0'5 | 1'0 | 7600 | 135'6 | 9'5 | 126'1 | ... | ... | -0.79677 |
0.035942 | ... | ... | 1'4 | -0'5 | 0'7 | 7650 | 140'5 | 9'6 | 130'7 | ... | ... | -0.800854 |
0.035096 | ... | ... | 1'3 | -0'4 | 0'7 | 7700 | 145'5 | 9'7 | 135'6 | ... | ... | -0.803715 |
0.030622 | ... | ... | 1'2 | -0'4 | 0'6 | 7750 | 150'4 | 9'7 | 140'5 | ... | ... | -0.807482 |
0.029946 | ... | ... | 1'1 | -0'3 | 0'6 | 7800 | 155'3 | 9'6 | 145'5 | ... | ... | -0.811107 |
0.025575 | ... | ... | 1'0 | -0'3 | 0'5 | 7850 | 160'3 | 9'7 | 150'4 | ... | ... | -0.813555 |
0.025043 | ... | ... | 1'0 | -0'3 | 0'5 | 7900 | 165'3 | 10'0 | 155'3 | ... | ... | -0.815889 |
0.024539 | ... | ... | 0'7 | -0'2 | 0'5 | 7950 | 170'2 | 9'7 | 160'3 | ... | ... | -0.819149 |
0.020306 | ... | ... | 0'6 | -0'2 | 0'4 | 8000 | 175'2 | 10'0 | 165'2 | ... | ... | -0.821273 |
0.019917 | ... | ... | 0'6 | -0'2 | 0'4 | 8050 | 180'2 | 10'0 | 170'2 | ... | ... | -0.823305 |
0.019548 | ... | ... | 0'6 | -0'2 | 0'4 | 8100 | 185'2 | 10'1 | 175'1 | ... | ... | -0.825252 |
0.019197 | ... | ... | 0'5 | -0'1 | 0'4 | 8150 | 190'1 | 10'0 | 180'1 | ... | ... | -0.828127 |
0.015092 | ... | ... | 0'5 | -0'2 | 0'3 | 8200 | 195'1 | 10'1 | 185'0 | ... | ... | -0.829913 |
0.014584 | ... | ... | 0'4 | -0'1 | 0'3 | 8300 | 205'1 | 10'1 | 195'0 | ... | ... | -0.833277 |
0.014119 | ... | ... | 0'4 | -0'1 | 0'3 | 8400 | 215'1 | 10'2 | 204'7 | ... | ... | -0.836392 |
0.009929 | ... | ... | 0'4 | -0'2 | 0'2 | 8500 | 225'0 | 10'1 | 214'7 | ... | ... | -0.840254 |
0.009638 | ... | ... | 0'3 | -0'1 | 0'2 | 8600 | 235'0 | 10'1 | 224'7 | ... | ... | -0.842938 |
0.009369 | ... | ... | 0'3 | -0'1 | 0'2 | 8700 | 245'0 | 10'1 | 234'7 | ... | ... | -0.845444 |
0.00912 | ... | ... | 0'3 | -0'1 | 0'2 | 8800 | 255'0 | 10'2 | 244'6 | ... | ... | -0.847789 |
0.008889 | ... | ... | 0'2 | 0'0 | 0'2 | 8900 | 265'0 | 10'2 | 254'6 | ... | ... | -0.849989 |
0.004928 | ... | ... | 0'2 | -0'1 | 0'1 | 9000 | 275'0 | 10'2 | 264'6 | ... | ... | -0.852057 |
0.00481 | ... | ... | 0'2 | -0'1 | 0'1 | 9100 | 285'0 | 10'2 | 274'6 | ... | ... | -0.854005 |
0.004699 | ... | ... | 0'2 | -0'1 | 0'1 | 9200 | 295'0 | 10'2 | 284'6 | ... | ... | -0.855842 |
0.004596 | ... | ... | 0'2 | -0'1 | 0'1 | 9300 | 305'0 | 10'2 | 294'6 | ... | ... | -0.857579 |
0.004498 | ... | ... | 0'2 | -0'1 | 0'1 | 9400 | 315'0 | 10'2 | 304'6 | ... | ... | -0.859222 |
0.004406 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 325'0 | 10'2 | 314'6 | ... | ... | -0.860779 |
0.004319 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 335'0 | 10'2 | 324'6 | ... | ... | -0.862257 |
0.004237 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 345'0 | 10'2 | 334'6 | ... | ... | -0.863662 |
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.