Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.999273 | ... | ... | 393'2 | -11'4 | 381'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001854 |
0.999273 | ... | ... | 383'2 | -11'4 | 371'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001927 |
0.999273 | ... | ... | 373'2 | -11'4 | 361'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002004 |
0.999273 | ... | ... | 363'2 | -11'4 | 351'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002084 |
0.999273 | ... | ... | 353'2 | -11'4 | 341'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002168 |
0.999273 | ... | ... | 343'2 | -11'4 | 331'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002256 |
0.999273 | ... | ... | 333'2 | -11'4 | 321'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002347 |
0.999273 | ... | ... | 323'2 | -11'4 | 311'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002444 |
0.999273 | ... | ... | 313'2 | -11'4 | 301'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002545 |
0.999273 | ... | ... | 303'2 | -11'4 | 291'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002652 |
0.999273 | ... | ... | 293'2 | -11'4 | 281'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002765 |
0.999273 | ... | ... | 283'2 | -11'4 | 271'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002885 |
0.999273 | ... | ... | 273'2 | -11'4 | 261'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003012 |
0.999273 | ... | ... | 263'2 | -11'4 | 251'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003147 |
0.999273 | ... | ... | 258'2 | -11'4 | 246'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003218 |
0.999273 | ... | ... | 253'2 | -11'4 | 241'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003292 |
0.999273 | ... | ... | 248'2 | -11'4 | 236'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003368 |
0.999273 | ... | ... | 243'2 | -11'4 | 231'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003446 |
0.999273 | ... | ... | 238'2 | -11'4 | 226'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003528 |
0.999273 | ... | ... | 233'2 | -11'4 | 221'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003612 |
0.999273 | ... | ... | 228'2 | -11'4 | 216'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0037 |
0.999273 | ... | ... | 223'2 | -11'4 | 211'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003791 |
0.999273 | ... | ... | 218'2 | -11'4 | 206'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003886 |
0.999273 | ... | ... | 213'2 | -11'4 | 201'6 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003984 |
0.999273 | ... | ... | 208'2 | -11'4 | 196'6 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004087 |
0.999273 | ... | ... | 203'2 | -11'4 | 191'6 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004194 |
0.999273 | ... | ... | 198'2 | -11'4 | 186'6 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004306 |
0.999273 | ... | ... | 193'2 | -11'4 | 181'6 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004423 |
0.999273 | ... | ... | 188'2 | -11'4 | 176'6 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004545 |
0.999273 | ... | ... | 183'2 | -11'4 | 171'6 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004674 |
0.999273 | ... | ... | 178'2 | -11'4 | 166'6 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004808 |
0.999273 | ... | ... | 173'2 | -11'4 | 161'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004949 |
0.999273 | ... | ... | 168'2 | -11'4 | 156'6 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005098 |
0.999273 | ... | ... | 163'2 | -11'4 | 151'6 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005255 |
0.999273 | ... | ... | 158'2 | -11'4 | 146'6 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005421 |
0.999273 | ... | ... | 153'2 | -11'4 | 141'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005596 |
0.999273 | ... | ... | 148'2 | -11'4 | 136'6 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005781 |
0.999273 | ... | ... | 143'2 | -11'4 | 131'6 | 5300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005979 |
0.999273 | ... | ... | 138'2 | -11'4 | 126'6 | 5350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006189 |
0.999273 | ... | ... | 133'2 | -11'3 | 121'7 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006412 |
0.999273 | ... | ... | 128'3 | -11'4 | 116'7 | 5450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006651 |
0.999273 | ... | ... | 123'3 | -11'4 | 111'7 | 5500 | 0'1 | -0'1 | 0'2 | ... | ... | -0.006909 |
0.999273 | ... | ... | 118'3 | -11'4 | 106'7 | 5550 | 0'1 | -0'1 | 0'2 | ... | ... | -0.007185 |
0.999273 | ... | ... | 113'4 | -11'5 | 101'7 | 5600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.012861 |
0.999273 | ... | ... | 108'4 | -11'4 | 97'0 | 5650 | 0'2 | -0'1 | 0'3 | ... | ... | -0.013402 |
0.999273 | ... | ... | 103'4 | -11'4 | 92'0 | 5700 | 0'3 | 0'0 | 0'3 | 0'1 | 0'1 | -0.01901 |
0.999273 | ... | ... | 98'5 | -11'4 | 87'1 | 5750 | 0'3 | 0'0 | 0'3 | ... | ... | -0.019861 |
0.999273 | ... | ... | 93'5 | -11'4 | 82'1 | 5800 | 0'4 | 0'0 | 0'4 | ... | ... | -0.025696 |
0.999273 | ... | ... | 88'6 | -11'4 | 77'2 | 5850 | 0'4 | 0'0 | 0'4 | ... | ... | -0.026938 |
0.999273 | ... | ... | 83'6 | -11'3 | 72'3 | 5900 | 0'5 | 0'0 | 0'5 | ... | ... | -0.033221 |
0.999273 | ... | ... | 78'7 | -11'3 | 67'4 | 5950 | 0'6 | 0'0 | 0'6 | ... | ... | -0.039755 |
0.999273 | ... | ... | 74'0 | -11'3 | 62'5 | 6000 | 0'7 | 0'0 | 0'7 | ... | ... | -0.046645 |
0.999273 | ... | ... | 69'1 | -11'2 | 57'7 | 6050 | 1'1 | 0'1 | 1'0 | ... | ... | -0.058395 |
0.999273 | ... | ... | 64'3 | -11'2 | 53'1 | 6100 | 1'3 | 0'2 | 1'1 | 1'3 | 1'3 | -0.070522 |
0.999273 | ... | ... | 59'5 | -11'1 | 48'4 | 6150 | 1'6 | 0'2 | 1'4 | ... | ... | -0.087164 |
0.999273 | ... | ... | 55'0 | -11'1 | 43'7 | 6200 | 2'2 | 0'4 | 1'6 | 2'3 | 2'1 | -0.107904 |
0.999273 | ... | ... | 50'4 | -10'7 | 39'5 | 6250 | 2'7 | 0'5 | 2'2 | ... | ... | -0.132349 |
0.999273 | 35'3 | 35'3 | 46'0 | -10'4 | 35'4 | 6300 | 2'6 | -1'0 | 3'6 | 2'6 | 2'6 | -0.138728 |
0.999273 | ... | ... | 41'6 | -10'1 | 31'5 | 6350 | 4'7 | 1'3 | 3'4 | 5'0 | 5'0 | -0.198298 |
0.999273 | ... | ... | 37'5 | -9'5 | 28'0 | 6400 | 6'2 | 1'6 | 4'4 | 6'0 | 4'0 | -0.237201 |
0.919375 | ... | ... | 33'6 | -9'1 | 24'5 | 6450 | 7'7 | 2'3 | 5'4 | ... | ... | -0.278578 |
0.804329 | ... | ... | 30'1 | -8'5 | 21'4 | 6500 | 7'0 | -2'6 | 9'6 | 7'0 | 7'0 | -0.291768 |
0.712621 | ... | ... | 26'6 | -8'0 | 18'6 | 6550 | 12'0 | 3'4 | 8'4 | 12'0 | 10'0 | -0.365933 |
0.633337 | 16'0 | 16'0 | 23'5 | -7'3 | 16'2 | 6600 | 14'4 | 4'1 | 10'3 | 14'4 | 10'4 | -0.40971 |
0.56174 | ... | ... | 20'6 | -6'6 | 14'0 | 6650 | 17'2 | 4'6 | 12'4 | ... | ... | -0.452234 |
0.496248 | 17'3 | 14'4 | 18'2 | -6'2 | 12'0 | 6700 | 20'2 | 5'2 | 15'0 | 14'4 | 14'4 | -0.492933 |
0.436419 | 14'6 | 10'0 | 15'7 | -5'5 | 10'2 | 6750 | 23'4 | 5'7 | 17'5 | ... | ... | -0.531268 |
0.381039 | 8'4 | 8'4 | 13'7 | -5'2 | 8'5 | 6800 | 26'7 | 6'3 | 20'4 | ... | ... | -0.567334 |
0.332672 | ... | ... | 12'0 | -4'5 | 7'3 | 6850 | 30'4 | 6'6 | 23'6 | ... | ... | -0.600458 |
0.286743 | ... | ... | 10'3 | -4'2 | 6'1 | 6900 | 34'3 | 7'2 | 27'1 | ... | ... | -0.630179 |
0.246788 | ... | ... | 8'7 | -3'6 | 5'1 | 6950 | 38'3 | 7'6 | 30'5 | ... | ... | -0.657198 |
0.210854 | 4'4 | 4'4 | 7'5 | -3'3 | 4'2 | 7000 | 42'4 | 8'1 | 34'3 | ... | ... | -0.681573 |
0.182179 | 6'0 | 6'0 | 6'4 | -2'7 | 3'5 | 7050 | 46'6 | 8'4 | 38'2 | ... | ... | -0.703336 |
0.154721 | 6'3 | 3'1 | 5'4 | -2'4 | 3'0 | 7100 | 51'1 | 8'7 | 42'2 | ... | ... | -0.722511 |
0.131602 | ... | ... | 4'5 | -2'1 | 2'4 | 7150 | 55'5 | 9'2 | 46'3 | ... | ... | -0.739126 |
0.109022 | ... | ... | 3'7 | -1'7 | 2'0 | 7200 | 60'2 | 9'5 | 50'5 | ... | ... | -0.753222 |
0.095227 | ... | ... | 3'2 | -1'4 | 1'6 | 7250 | 64'7 | 9'7 | 55'0 | ... | ... | -0.766365 |
0.077631 | ... | ... | 2'6 | -1'3 | 1'3 | 7300 | 69'5 | 10'1 | 59'4 | ... | ... | -0.777168 |
0.064804 | ... | ... | 2'3 | -1'2 | 1'1 | 7350 | 74'3 | 10'3 | 64'0 | ... | ... | -0.787234 |
0.057182 | ... | ... | 2'0 | -1'0 | 1'0 | 7400 | 79'1 | 10'4 | 68'5 | ... | ... | -0.796666 |
0.044834 | ... | ... | 1'5 | -0'7 | 0'6 | 7450 | 84'0 | 10'5 | 73'3 | ... | ... | -0.803984 |
0.037773 | ... | ... | 1'3 | -0'6 | 0'5 | 7500 | 88'7 | 10'6 | 78'1 | ... | ... | -0.810811 |
0.030869 | ... | ... | 1'1 | -0'5 | 0'4 | 7550 | 93'6 | 10'7 | 82'7 | ... | ... | -0.817204 |
0.029731 | ... | ... | 1'0 | -0'4 | 0'4 | 7600 | 98'5 | 11'0 | 87'5 | ... | ... | -0.823214 |
0.023145 | ... | ... | 0'7 | -0'4 | 0'3 | 7650 | 103'5 | 11'1 | 92'4 | ... | ... | -0.827351 |
0.022362 | ... | ... | 0'6 | -0'3 | 0'3 | 7700 | 108'4 | 11'1 | 97'3 | ... | ... | -0.832718 |
0.015866 | ... | ... | 0'5 | -0'3 | 0'2 | 7750 | 113'4 | 11'2 | 102'2 | ... | ... | -0.836301 |
0.015368 | ... | ... | 0'4 | -0'2 | 0'2 | 7800 | 118'3 | 11'1 | 107'2 | ... | ... | -0.841147 |
0.014908 | ... | ... | 0'4 | -0'2 | 0'2 | 7850 | 123'3 | 11'2 | 112'1 | ... | ... | -0.844282 |
0.008371 | 0'3 | 0'3 | 0'3 | -0'2 | 0'1 | 7900 | 128'3 | 11'3 | 117'0 | ... | ... | -0.847232 |
0.008133 | ... | ... | 0'3 | -0'2 | 0'1 | 7950 | 133'2 | 11'2 | 122'0 | ... | ... | -0.851466 |
0.007912 | ... | ... | 0'2 | -0'1 | 0'1 | 8000 | 138'2 | 11'2 | 127'0 | ... | ... | -0.854079 |
0.007705 | ... | ... | 0'2 | -0'1 | 0'1 | 8050 | 143'2 | 11'3 | 131'7 | ... | ... | -0.856553 |
0.00751 | ... | ... | 0'2 | -0'1 | 0'1 | 8100 | 148'2 | 11'3 | 136'7 | ... | ... | -0.858899 |
0.007328 | ... | ... | 0'2 | -0'1 | 0'1 | 8150 | 153'2 | 11'3 | 141'7 | ... | ... | -0.861127 |
0.007156 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 158'2 | 11'3 | 146'7 | ... | ... | -0.863247 |
0.006995 | ... | ... | 0'1 | 0'0 | 0'1 | 8250 | 163'2 | 11'4 | 151'6 | ... | ... | -0.865266 |
0.006843 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 168'2 | 11'4 | 156'6 | ... | ... | -0.867192 |
0.006698 | ... | ... | 0'1 | 0'0 | 0'1 | 8350 | 173'2 | 11'4 | 161'6 | ... | ... | -0.869032 |
0.006561 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 178'2 | 11'4 | 166'6 | ... | ... | -0.870791 |
0.006431 | ... | ... | 0'1 | 0'0 | 0'1 | 8450 | 183'2 | 11'4 | 171'6 | ... | ... | -0.872475 |
0.006308 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 188'2 | 11'4 | 176'6 | ... | ... | -0.874089 |
0.00619 | ... | ... | 0'1 | 0'0 | 0'1 | 8550 | 193'2 | 11'4 | 181'6 | ... | ... | -0.875638 |
0.006078 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 198'2 | 11'4 | 186'6 | ... | ... | -0.877124 |
0.005971 | ... | ... | 0'1 | 0'0 | 0'1 | 8650 | 203'2 | 11'4 | 191'6 | ... | ... | -0.878554 |
0.005869 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 208'2 | 11'4 | 196'6 | ... | ... | -0.879929 |
0.005772 | ... | ... | 0'1 | 0'0 | 0'1 | 8750 | 213'2 | 11'4 | 201'6 | ... | ... | -0.881253 |
0.005678 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 218'2 | 11'4 | 206'6 | ... | ... | -0.882528 |
0.005503 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 228'2 | 11'4 | 216'6 | ... | ... | -0.884945 |
0.005341 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 238'2 | 11'4 | 226'6 | ... | ... | -0.8872 |
0.005191 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 248'2 | 11'4 | 236'6 | ... | ... | -0.889309 |
0.005053 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 258'2 | 11'4 | 246'6 | ... | ... | -0.891285 |
0.004924 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 268'2 | 11'4 | 256'6 | ... | ... | -0.893142 |
0.004803 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 278'2 | 11'4 | 266'6 | ... | ... | -0.89489 |
0.00469 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 288'2 | 11'4 | 276'6 | ... | ... | -0.89654 |
0.004584 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 298'2 | 11'4 | 286'6 | ... | ... | -0.898099 |
0.004485 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 308'2 | 11'4 | 296'6 | ... | ... | -0.899575 |
0.004391 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 318'2 | 11'4 | 306'6 | ... | ... | -0.900975 |
0.004302 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 328'2 | 11'4 | 316'6 | ... | ... | -0.902304 |
0.004219 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 338'2 | 11'4 | 326'6 | ... | ... | -0.903568 |
0.00414 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 348'2 | 11'4 | 336'6 | ... | ... | -0.904773 |
0.004065 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 358'2 | 11'4 | 346'6 | ... | ... | -0.905921 |
0.003993 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 368'2 | 11'4 | 356'6 | ... | ... | -0.907017 |
0.003925 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 378'2 | 11'4 | 366'6 | ... | ... | -0.908065 |
0.003861 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 388'2 | 11'4 | 376'6 | ... | ... | -0.909068 |
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.