Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.988273 | ... | ... | 395'2 | -11'2 | 384'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00188 |
0.988094 | ... | ... | 385'2 | -11'2 | 374'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001955 |
0.987918 | ... | ... | 375'2 | -11'2 | 364'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002034 |
0.987744 | ... | ... | 365'2 | -11'2 | 354'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002116 |
0.987572 | ... | ... | 355'2 | -11'2 | 344'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002202 |
0.987403 | ... | ... | 345'2 | -11'2 | 334'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002291 |
0.987235 | ... | ... | 335'2 | -11'2 | 324'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002385 |
0.987068 | ... | ... | 325'2 | -11'2 | 314'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002484 |
0.986904 | ... | ... | 315'2 | -11'2 | 304'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002589 |
0.986741 | ... | ... | 305'2 | -11'2 | 294'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002699 |
0.98658 | ... | ... | 295'2 | -11'2 | 284'0 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002815 |
0.986421 | ... | ... | 285'2 | -11'2 | 274'0 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002938 |
0.986263 | ... | ... | 275'2 | -11'2 | 264'0 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00307 |
0.986106 | ... | ... | 265'2 | -11'2 | 254'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003209 |
0.986029 | ... | ... | 260'2 | -11'2 | 249'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003283 |
0.985951 | ... | ... | 255'2 | -11'2 | 244'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003359 |
0.985874 | ... | ... | 250'2 | -11'2 | 239'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003438 |
0.985797 | ... | ... | 245'2 | -11'2 | 234'0 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003519 |
0.985721 | ... | ... | 240'2 | -11'2 | 229'0 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003603 |
0.985645 | ... | ... | 235'2 | -11'2 | 224'0 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003691 |
0.985569 | ... | ... | 230'2 | -11'2 | 219'0 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003782 |
0.985493 | ... | ... | 225'2 | -11'2 | 214'0 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003877 |
0.985418 | ... | ... | 220'2 | -11'2 | 209'0 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003976 |
0.985343 | ... | ... | 215'2 | -11'2 | 204'0 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004078 |
0.985268 | ... | ... | 210'2 | -11'2 | 199'0 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004185 |
0.985194 | ... | ... | 205'2 | -11'2 | 194'0 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004297 |
0.98512 | ... | ... | 200'2 | -11'2 | 189'0 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004414 |
0.985046 | ... | ... | 195'2 | -11'2 | 184'0 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004537 |
0.984973 | ... | ... | 190'2 | -11'2 | 179'0 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004665 |
0.984899 | ... | ... | 185'2 | -11'2 | 174'0 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004799 |
0.984826 | ... | ... | 180'2 | -11'2 | 169'0 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004941 |
0.984754 | ... | ... | 175'2 | -11'2 | 164'0 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005089 |
0.981678 | ... | ... | 170'2 | -11'1 | 159'1 | 5050 | 0'2 | 0'1 | 0'1 | ... | ... | -0.009089 |
0.981494 | ... | ... | 165'2 | -11'1 | 154'1 | 5100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00937 |
0.981303 | ... | ... | 160'3 | -11'2 | 149'1 | 5150 | 0'3 | 0'1 | 0'2 | ... | ... | -0.013216 |
0.978004 | ... | ... | 155'3 | -11'1 | 144'2 | 5200 | 0'3 | 0'1 | 0'2 | ... | ... | -0.013639 |
0.977679 | ... | ... | 150'3 | -11'1 | 139'2 | 5250 | 0'3 | 0'0 | 0'3 | ... | ... | -0.014088 |
0.977337 | ... | ... | 145'3 | -11'1 | 134'2 | 5300 | 0'4 | 0'1 | 0'3 | ... | ... | -0.018089 |
0.97374 | ... | ... | 140'4 | -11'1 | 129'3 | 5350 | 0'5 | 0'2 | 0'3 | ... | ... | -0.02207 |
0.970073 | ... | ... | 135'4 | -11'0 | 124'4 | 5400 | 0'5 | 0'1 | 0'4 | ... | ... | -0.022844 |
0.966306 | ... | ... | 130'5 | -11'0 | 119'5 | 5450 | 0'6 | 0'2 | 0'4 | ... | ... | -0.027022 |
0.962412 | ... | ... | 125'6 | -11'0 | 114'6 | 5500 | 0'7 | 0'2 | 0'5 | ... | ... | -0.031288 |
0.958365 | ... | ... | 120'6 | -10'7 | 109'7 | 5550 | 1'0 | 0'2 | 0'6 | ... | ... | -0.035681 |
0.954137 | ... | ... | 115'7 | -10'7 | 105'0 | 5600 | 1'1 | 0'2 | 0'7 | ... | ... | -0.040233 |
0.9497 | ... | ... | 111'0 | -10'7 | 100'1 | 5650 | 1'2 | 0'2 | 1'0 | 1'2 | 1'2 | -0.044981 |
0.942124 | ... | ... | 106'2 | -10'7 | 95'3 | 5700 | 1'4 | 0'3 | 1'1 | ... | ... | -0.05295 |
0.934344 | ... | ... | 101'3 | -10'6 | 90'5 | 5750 | 1'6 | 0'3 | 1'3 | ... | ... | -0.061082 |
0.926285 | ... | ... | 96'5 | -10'6 | 85'7 | 5800 | 2'0 | 0'4 | 1'4 | ... | ... | -0.069463 |
0.915257 | ... | ... | 91'7 | -10'5 | 81'2 | 5850 | 2'3 | 0'4 | 1'7 | ... | ... | -0.080832 |
0.903939 | ... | ... | 87'2 | -10'5 | 76'5 | 5900 | 2'6 | 0'5 | 2'1 | ... | ... | -0.092455 |
0.889838 | ... | ... | 82'5 | -10'4 | 72'1 | 5950 | 3'2 | 0'6 | 2'4 | ... | ... | -0.106853 |
0.875387 | ... | ... | 78'1 | -10'4 | 67'5 | 6000 | 3'6 | 0'6 | 3'0 | 3'6 | 3'4 | -0.121568 |
0.856244 | ... | ... | 73'5 | -10'2 | 63'3 | 6050 | 4'4 | 1'0 | 3'4 | ... | ... | -0.14096 |
0.836891 | ... | ... | 69'2 | -10'1 | 59'1 | 6100 | 5'2 | 1'1 | 4'1 | 5'4 | 5'4 | -0.160525 |
0.813609 | ... | ... | 65'0 | -9'7 | 55'1 | 6150 | 6'2 | 1'3 | 4'7 | ... | ... | -0.183986 |
0.788647 | ... | ... | 60'7 | -9'5 | 51'2 | 6200 | 7'3 | 1'5 | 5'6 | 6'7 | 6'1 | -0.20909 |
0.760857 | ... | ... | 57'0 | -9'3 | 47'5 | 6250 | 8'5 | 1'7 | 6'6 | ... | ... | -0.235674 |
0.73318 | ... | ... | 53'1 | -9'1 | 44'0 | 6300 | 10'1 | 2'1 | 8'0 | 9'6 | 7'5 | -0.264727 |
0.702373 | ... | ... | 49'4 | -8'6 | 40'6 | 6350 | 11'6 | 2'4 | 9'2 | 9'4 | 9'4 | -0.294635 |
0.671873 | ... | ... | 46'0 | -8'4 | 37'4 | 6400 | 13'5 | 2'7 | 10'6 | 11'7 | 11'7 | -0.326053 |
0.640082 | ... | ... | 42'5 | -8'1 | 34'4 | 6450 | 15'5 | 3'1 | 12'4 | 15'0 | 15'0 | -0.357802 |
0.607609 | ... | ... | 39'4 | -7'6 | 31'6 | 6500 | 17'6 | 3'4 | 14'2 | 16'0 | 15'4 | -0.389824 |
0.575236 | ... | ... | 36'4 | -7'3 | 29'1 | 6550 | 20'1 | 3'7 | 16'2 | ... | ... | -0.422265 |
0.543012 | ... | ... | 33'6 | -7'1 | 26'5 | 6600 | 22'5 | 4'1 | 18'4 | 18'2 | 18'2 | -0.454522 |
0.510995 | ... | ... | 31'0 | -6'6 | 24'2 | 6650 | 25'2 | 4'4 | 20'6 | ... | ... | -0.486539 |
0.479537 | ... | ... | 28'4 | -6'3 | 22'1 | 6700 | 28'1 | 4'7 | 23'2 | ... | ... | -0.517966 |
0.449175 | 20'2 | 18'3 | 26'2 | -6'0 | 20'2 | 6750 | 31'1 | 5'1 | 26'0 | ... | ... | -0.548704 |
0.419261 | ... | ... | 24'1 | -5'6 | 18'3 | 6800 | 34'3 | 5'4 | 28'7 | 27'4 | 27'4 | -0.578092 |
0.390898 | ... | ... | 22'1 | -5'3 | 16'6 | 6850 | 37'6 | 5'7 | 31'7 | ... | ... | -0.60634 |
0.363736 | ... | ... | 20'3 | -5'1 | 15'2 | 6900 | 41'1 | 6'1 | 35'0 | ... | ... | -0.63422 |
0.337879 | 14'2 | 14'2 | 18'5 | -4'6 | 13'7 | 6950 | 44'6 | 6'3 | 38'3 | ... | ... | -0.660043 |
0.312324 | ... | ... | 17'0 | -4'4 | 12'4 | 7000 | 48'4 | 6'6 | 41'6 | ... | ... | -0.684422 |
0.289304 | ... | ... | 15'5 | -4'2 | 11'3 | 7050 | 52'2 | 7'0 | 45'2 | ... | ... | -0.70847 |
0.267957 | ... | ... | 14'2 | -3'7 | 10'3 | 7100 | 56'2 | 7'3 | 48'7 | ... | ... | -0.729706 |
0.24696 | ... | ... | 13'0 | -3'5 | 9'3 | 7150 | 60'2 | 7'5 | 52'5 | ... | ... | -0.75057 |
0.227697 | ... | ... | 11'7 | -3'3 | 8'4 | 7200 | 64'3 | 7'7 | 56'4 | ... | ... | -0.769678 |
0.210323 | ... | ... | 10'6 | -3'0 | 7'6 | 7250 | 68'5 | 8'2 | 60'3 | ... | ... | -0.786879 |
0.19323 | ... | ... | 9'6 | -2'6 | 7'0 | 7300 | 72'7 | 8'4 | 64'3 | ... | ... | -0.803779 |
0.176283 | ... | ... | 8'7 | -2'5 | 6'2 | 7350 | 77'1 | 8'5 | 68'4 | ... | ... | -0.820508 |
0.163285 | ... | ... | 8'1 | -2'3 | 5'6 | 7400 | 81'4 | 8'7 | 72'5 | ... | ... | -0.835232 |
0.148545 | ... | ... | 7'3 | -2'2 | 5'1 | 7450 | 86'0 | 9'1 | 76'7 | ... | ... | -0.847775 |
0.135963 | ... | ... | 6'5 | -2'0 | 4'5 | 7500 | 90'4 | 9'2 | 81'2 | ... | ... | -0.860096 |
0.125717 | ... | ... | 6'1 | -1'7 | 4'2 | 7550 | 95'0 | 9'3 | 85'5 | ... | ... | -0.872276 |
0.11568 | ... | ... | 5'4 | -1'5 | 3'7 | 7600 | 99'5 | 9'4 | 90'1 | ... | ... | -0.882103 |
0.105794 | ... | ... | 5'1 | -1'5 | 3'4 | 7650 | 104'2 | 9'5 | 94'5 | ... | ... | -0.891766 |
0.095998 | 3'3 | 3'3 | 4'5 | -1'4 | 3'1 | 7700 | 109'0 | 9'6 | 99'2 | ... | ... | -0.898913 |
0.088747 | ... | ... | 4'2 | -1'3 | 2'7 | 7750 | 113'5 | 9'6 | 103'7 | ... | ... | -0.908325 |
0.081633 | ... | ... | 3'7 | -1'2 | 2'5 | 7800 | 118'3 | 9'7 | 108'4 | ... | ... | -0.915179 |
0.074622 | ... | ... | 3'5 | -1'2 | 2'3 | 7850 | 123'1 | 10'0 | 113'1 | ... | ... | -0.921915 |
0.067679 | ... | ... | 3'3 | -1'2 | 2'1 | 7900 | 128'0 | 10'1 | 117'7 | ... | ... | -0.925938 |
0.06351 | ... | ... | 3'1 | -1'1 | 2'0 | 7950 | 132'6 | 10'1 | 122'5 | ... | ... | -0.932463 |
0.059456 | ... | ... | 2'7 | -1'0 | 1'7 | 8000 | 137'5 | 10'2 | 127'3 | ... | ... | -0.93624 |
0.052703 | ... | ... | 2'5 | -1'0 | 1'5 | 8050 | 142'4 | 10'3 | 132'1 | ... | ... | -0.939912 |
0.0488 | ... | ... | 2'4 | -1'0 | 1'4 | 8100 | 147'2 | 10'2 | 137'0 | ... | ... | -0.94625 |
0.044963 | ... | ... | 2'2 | -0'7 | 1'3 | 8150 | 152'1 | 10'3 | 141'6 | ... | ... | -0.949773 |
0.044095 | ... | ... | 2'1 | -0'6 | 1'3 | 8200 | 157'1 | 10'4 | 146'5 | ... | ... | -0.950413 |
0.040402 | ... | ... | ... | ... | 1'2 | 8250 | 162'0 | ... | ... | ... | ... | -0.953779 |
0.036741 | ... | ... | 1'7 | -0'6 | 1'1 | 8300 | 166'7 | 10'5 | 156'2 | ... | ... | -0.957096 |
0.033097 | ... | ... | ... | ... | 1'0 | 8350 | 171'6 | ... | ... | ... | ... | -0.960375 |
0.032519 | ... | ... | 1'5 | -0'5 | 1'0 | 8400 | 176'6 | 10'6 | 166'0 | ... | ... | -0.960735 |
0.028468 | ... | ... | 1'3 | -0'4 | 0'7 | 8500 | 186'5 | 10'6 | 175'7 | ... | ... | -0.964182 |
0.024546 | ... | ... | 1'2 | -0'4 | 0'6 | 8600 | 196'4 | 10'7 | 185'5 | ... | ... | -0.967469 |
0.020714 | ... | ... | 1'1 | -0'4 | 0'5 | 8700 | 206'3 | 10'7 | 195'4 | ... | ... | -0.970623 |
0.020111 | ... | ... | 1'0 | -0'3 | 0'5 | 8800 | 216'3 | 11'0 | 205'3 | ... | ... | -0.970839 |
0.016453 | ... | ... | 0'7 | -0'3 | 0'4 | 8900 | 226'2 | 11'0 | 215'2 | ... | ... | -0.973766 |
0.016013 | ... | ... | 0'6 | -0'2 | 0'4 | 9000 | 236'2 | 11'0 | 225'2 | ... | ... | -0.973844 |
0.012445 | ... | ... | 0'5 | -0'2 | 0'3 | 9100 | 246'1 | 11'1 | 235'0 | ... | ... | -0.976595 |
0.012136 | ... | ... | 0'4 | -0'1 | 0'3 | 9200 | 256'1 | 11'1 | 245'0 | ... | ... | -0.976565 |
0.011848 | ... | ... | 0'3 | 0'0 | 0'3 | 9300 | 266'1 | 11'2 | 254'7 | ... | ... | -0.976529 |
0.008366 | ... | ... | 0'3 | -0'1 | 0'2 | 9400 | 276'0 | 11'1 | 264'7 | ... | ... | -0.97906 |
0.00818 | ... | ... | 0'2 | 0'0 | 0'2 | 9500 | 286'0 | 11'2 | 274'6 | ... | ... | -0.978942 |
0.008004 | ... | ... | 0'2 | 0'0 | 0'2 | 9600 | 296'0 | 11'2 | 284'6 | ... | ... | -0.978825 |
0.007839 | ... | ... | 0'1 | 0'1 | 0'2 | 9700 | 306'0 | 11'2 | 294'6 | ... | ... | -0.978708 |
0.007684 | ... | ... | ... | ... | 0'2 | 9800 | 316'0 | ... | ... | ... | ... | -0.978592 |
0.004265 | ... | ... | ... | ... | 0'1 | 9900 | 326'0 | ... | ... | ... | ... | -0.978476 |
0.004184 | ... | ... | ... | ... | 0'1 | 10000 | 336'0 | ... | ... | ... | ... | -0.97836 |
0.004107 | ... | ... | ... | ... | 0'1 | 10100 | 346'0 | ... | ... | ... | ... | -0.978245 |
0.004034 | ... | ... | ... | ... | 0'1 | 10200 | 356'0 | ... | ... | ... | ... | -0.97813 |
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.