Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.993231 | ... | ... | 292'6 | 4'4 | 297'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002489 |
0.993125 | ... | ... | 282'6 | 4'4 | 287'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002607 |
0.993021 | ... | ... | 272'6 | 4'4 | 277'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002731 |
0.992918 | ... | ... | 262'6 | 4'4 | 267'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002862 |
0.992816 | ... | ... | 252'6 | 4'4 | 257'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003002 |
0.992715 | ... | ... | 242'6 | 4'4 | 247'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00315 |
0.992615 | ... | ... | 232'6 | 4'4 | 237'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003309 |
0.992517 | ... | ... | 222'6 | 4'4 | 227'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00348 |
0.99242 | ... | ... | 212'6 | 4'4 | 217'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003664 |
0.992323 | ... | ... | 202'6 | 4'4 | 207'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003863 |
0.992228 | ... | ... | 192'6 | 4'4 | 197'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004078 |
0.992133 | ... | ... | 182'6 | 4'4 | 187'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004313 |
0.992039 | ... | ... | 172'6 | 4'4 | 177'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00457 |
0.991946 | ... | ... | 162'6 | 4'4 | 167'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004854 |
0.991853 | ... | ... | 152'6 | 4'4 | 157'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005168 |
0.991807 | ... | ... | 147'6 | 4'4 | 152'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005338 |
0.991762 | ... | ... | 142'6 | 4'4 | 147'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005518 |
0.991716 | ... | ... | 137'6 | 4'4 | 142'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005709 |
0.991671 | ... | ... | 132'6 | 4'4 | 137'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005912 |
0.991626 | ... | ... | 127'6 | 4'4 | 132'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006128 |
0.991581 | ... | ... | 122'6 | 4'4 | 127'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006358 |
0.991537 | ... | ... | 117'6 | 4'4 | 122'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006605 |
0.991492 | ... | ... | 112'6 | 4'4 | 117'2 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00687 |
0.991448 | ... | ... | 107'6 | 4'4 | 112'2 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007155 |
0.986045 | ... | ... | 102'6 | 4'5 | 107'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007462 |
0.985726 | ... | ... | 97'6 | 4'5 | 102'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007795 |
0.985381 | ... | ... | 92'7 | 4'4 | 97'3 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008159 |
0.985006 | ... | ... | 87'7 | 4'4 | 92'3 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008555 |
0.984597 | ... | ... | 82'7 | 4'4 | 87'3 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00899 |
0.984149 | ... | ... | 77'7 | 4'4 | 82'3 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009471 |
0.983652 | ... | ... | 72'7 | 4'4 | 77'3 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010004 |
0.983097 | ... | ... | 67'7 | 4'4 | 72'3 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010601 |
0.982475 | ... | ... | 63'0 | 4'3 | 67'3 | 5100 | 0'1 | -0'1 | 0'2 | ... | ... | -0.011273 |
0.981769 | ... | ... | 58'1 | 4'2 | 62'3 | 5150 | 0'1 | -0'2 | 0'3 | ... | ... | -0.012037 |
0.972864 | ... | ... | 53'2 | 4'2 | 57'4 | 5200 | 0'2 | -0'2 | 0'4 | ... | ... | -0.021835 |
0.971289 | ... | ... | 48'3 | 4'1 | 52'4 | 5250 | 0'3 | -0'3 | 0'6 | ... | ... | -0.031566 |
0.961261 | ... | ... | 43'5 | 4'0 | 47'5 | 5300 | 0'4 | -0'3 | 0'7 | ... | ... | -0.041774 |
0.943236 | ... | ... | 39'0 | 3'7 | 42'7 | 5350 | 0'5 | -0'5 | 1'2 | ... | ... | -0.052855 |
0.924518 | ... | ... | 34'4 | 3'5 | 38'1 | 5400 | 0'7 | -0'7 | 1'6 | ... | ... | -0.072068 |
0.89818 | ... | ... | 30'1 | 3'3 | 33'4 | 5450 | 1'3 | -1'0 | 2'3 | ... | ... | -0.104659 |
0.859505 | ... | ... | 26'0 | 3'1 | 29'1 | 5500 | 1'7 | -1'3 | 3'2 | 2'2 | 2'2 | -0.138082 |
0.810869 | ... | ... | 22'2 | 2'6 | 25'0 | 5550 | 2'6 | -1'6 | 4'4 | 2'1 | 2'1 | -0.187145 |
0.754089 | ... | ... | 18'7 | 2'2 | 21'1 | 5600 | 3'7 | -2'2 | 6'1 | 4'6 | 3'3 | -0.244258 |
0.688206 | ... | ... | 15'6 | 1'7 | 17'5 | 5650 | 5'3 | -2'5 | 8'0 | ... | ... | -0.310392 |
0.616615 | ... | ... | 13'1 | 1'3 | 14'4 | 5700 | 7'2 | -3'1 | 10'3 | 6'6 | 6'3 | -0.382144 |
0.542266 | ... | ... | 10'7 | 0'7 | 11'6 | 5750 | 9'5 | -3'4 | 13'1 | ... | ... | -0.456853 |
0.468439 | 12'7 | 9'4 | 8'7 | 0'5 | 9'4 | 5800 | 12'2 | -3'7 | 16'1 | ... | ... | -0.530386 |
0.397468 | ... | ... | 7'2 | 0'2 | 7'4 | 5850 | 15'2 | -4'1 | 19'3 | ... | ... | -0.601271 |
0.333986 | 8'4 | 8'4 | 5'6 | 0'2 | 6'0 | 5900 | 18'6 | -4'2 | 23'0 | ... | ... | -0.664602 |
0.274435 | 6'2 | 6'2 | 4'5 | 0'0 | 4'5 | 5950 | 22'3 | -4'4 | 26'7 | ... | ... | -0.723931 |
0.224762 | 5'2 | 4'2 | 3'6 | -0'1 | 3'5 | 6000 | 26'3 | -4'4 | 30'7 | 25'4 | 25'4 | -0.773337 |
0.179889 | ... | ... | 3'0 | -0'2 | 2'6 | 6050 | 30'4 | -4'5 | 35'1 | ... | ... | -0.817877 |
0.144305 | 2'4 | 2'4 | 2'3 | -0'2 | 2'1 | 6100 | 34'7 | -4'5 | 39'4 | ... | ... | -0.853103 |
0.119648 | ... | ... | 1'7 | -0'1 | 1'6 | 6150 | 39'3 | -4'5 | 44'0 | ... | ... | -0.882516 |
0.096358 | ... | ... | 1'4 | -0'1 | 1'3 | 6200 | 44'0 | -4'5 | 48'5 | ... | ... | -0.905822 |
0.073596 | ... | ... | 1'1 | -0'1 | 1'0 | 6250 | 48'6 | -4'5 | 53'3 | ... | ... | -0.922598 |
0.057057 | ... | ... | 0'7 | -0'1 | 0'6 | 6300 | 53'4 | -4'5 | 58'1 | ... | ... | -0.93865 |
0.047472 | ... | ... | 0'6 | -0'1 | 0'5 | 6350 | 58'3 | -4'4 | 62'7 | ... | ... | -0.947872 |
0.03839 | ... | ... | 0'5 | -0'1 | 0'4 | 6400 | 63'2 | -4'4 | 67'6 | ... | ... | -0.956535 |
0.029591 | ... | ... | 0'4 | -0'1 | 0'3 | 6450 | 68'1 | -4'4 | 72'5 | ... | ... | -0.964825 |
0.028206 | ... | ... | 0'3 | 0'0 | 0'3 | 6500 | 73'0 | -4'4 | 77'4 | ... | ... | -0.972934 |
0.01988 | ... | ... | 0'2 | 0'0 | 0'2 | 6550 | 78'0 | -4'4 | 82'4 | ... | ... | -0.973755 |
0.019044 | ... | ... | 0'2 | 0'0 | 0'2 | 6600 | 82'7 | -4'4 | 87'3 | ... | ... | -0.981512 |
0.010657 | ... | ... | 0'2 | -0'1 | 0'1 | 6650 | 87'7 | -4'4 | 92'3 | ... | ... | -0.981867 |
0.010244 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 92'7 | -4'4 | 97'3 | ... | ... | -0.982183 |
0.009869 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 97'7 | -4'3 | 102'2 | ... | ... | -0.982466 |
0.009525 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 102'7 | -4'3 | 107'2 | ... | ... | -0.982721 |
0.00921 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 107'7 | -4'3 | 112'2 | ... | ... | -0.98295 |
0.00892 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 112'6 | -4'4 | 117'2 | ... | ... | -0.989589 |
0.008652 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 117'6 | -4'4 | 122'2 | ... | ... | -0.98955 |
0.008402 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 122'6 | -4'4 | 127'2 | ... | ... | -0.989511 |
0.008171 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 127'6 | -4'4 | 132'2 | ... | ... | -0.989473 |
0.007956 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 132'6 | -4'4 | 137'2 | ... | ... | -0.989434 |
0.007754 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 137'6 | -4'4 | 142'2 | ... | ... | -0.989396 |
0.007564 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 142'6 | -4'4 | 147'2 | ... | ... | -0.989357 |
0.007386 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 147'6 | -4'4 | 152'2 | ... | ... | -0.989319 |
0.007219 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 152'6 | -4'4 | 157'2 | ... | ... | -0.989281 |
0.007061 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 157'6 | -4'4 | 162'2 | ... | ... | -0.989242 |
0.006911 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 162'6 | -4'4 | 167'2 | ... | ... | -0.989204 |
0.00677 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 167'6 | -4'4 | 172'2 | ... | ... | -0.989166 |
0.006636 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 172'6 | -4'4 | 177'2 | ... | ... | -0.989128 |
0.006509 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 177'6 | -4'4 | 182'2 | ... | ... | -0.98909 |
0.006388 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 182'6 | -4'4 | 187'2 | ... | ... | -0.989053 |
0.006273 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 187'6 | -4'4 | 192'2 | ... | ... | -0.989015 |
0.006163 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 192'6 | -4'4 | 197'2 | ... | ... | -0.988977 |
0.006058 | ... | ... | 0'1 | 0'0 | 0'1 | 7750 | 197'6 | -4'4 | 202'2 | ... | ... | -0.98894 |
0.005958 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 202'6 | -4'4 | 207'2 | ... | ... | -0.988903 |
0.005862 | ... | ... | 0'1 | 0'0 | 0'1 | 7850 | 207'6 | -4'4 | 212'2 | ... | ... | -0.988865 |
0.005771 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 212'6 | -4'4 | 217'2 | ... | ... | -0.988828 |
0.005598 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 222'6 | -4'4 | 227'2 | ... | ... | -0.988754 |
0.005439 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 232'6 | -4'4 | 237'2 | ... | ... | -0.98868 |
0.005292 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 242'6 | -4'4 | 247'2 | ... | ... | -0.988607 |
0.005155 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 252'6 | -4'4 | 257'2 | ... | ... | -0.988533 |
0.005028 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 262'6 | -4'4 | 267'2 | ... | ... | -0.98846 |
0.004909 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 272'6 | -4'4 | 277'2 | ... | ... | -0.988388 |
0.004797 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 282'6 | -4'4 | 287'2 | ... | ... | -0.988315 |
0.004693 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 292'6 | -4'4 | 297'2 | ... | ... | -0.988243 |
0.004595 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 302'6 | -4'4 | 307'2 | ... | ... | -0.988171 |
0.004502 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 312'6 | -4'4 | 317'2 | ... | ... | -0.988099 |
0.004415 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 322'6 | -4'4 | 327'2 | ... | ... | -0.988027 |
0.004333 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 332'6 | -4'4 | 337'2 | ... | ... | -0.987956 |
0.004254 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 342'6 | -4'4 | 347'2 | ... | ... | -0.987885 |
0.00418 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 352'6 | -4'4 | 357'2 | ... | ... | -0.987814 |
0.004109 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 362'6 | -4'4 | 367'2 | ... | ... | -0.987743 |
0.004042 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 372'6 | -4'4 | 377'2 | ... | ... | -0.987673 |
0.003978 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 382'6 | -4'4 | 387'2 | ... | ... | -0.987603 |
0.003918 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 392'6 | -4'4 | 397'2 | ... | ... | -0.987533 |
0.00386 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 402'6 | -4'4 | 407'2 | ... | ... | -0.987463 |
0.003804 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 412'6 | -4'4 | 417'2 | ... | ... | -0.987394 |
0.00375 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 422'6 | -4'4 | 427'2 | ... | ... | -0.987324 |
0.003699 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 432'6 | -4'4 | 437'2 | ... | ... | -0.987255 |
0.00365 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 442'6 | -4'4 | 447'2 | ... | ... | -0.987187 |
0.003604 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 452'6 | -4'4 | 457'2 | ... | ... | -0.987118 |
0.003558 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 462'6 | -4'4 | 467'2 | ... | ... | -0.98705 |
0.003515 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 472'6 | -4'4 | 477'2 | ... | ... | -0.986981 |
0.003473 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 482'6 | -4'4 | 487'2 | ... | ... | -0.986913 |
0.003432 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 492'6 | -4'4 | 497'2 | ... | ... | -0.986846 |
0.003394 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 502'6 | -4'4 | 507'2 | ... | ... | -0.986778 |
0.003356 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 512'6 | -4'4 | 517'2 | ... | ... | -0.986711 |
0.00332 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 522'6 | -4'4 | 527'2 | ... | ... | -0.986643 |
0.003285 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 532'6 | -4'4 | 537'2 | ... | ... | -0.986576 |
0.003252 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 542'6 | -4'4 | 547'2 | ... | ... | -0.986509 |
0.003219 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 552'6 | -4'4 | 557'2 | ... | ... | -0.986443 |
0.003187 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 562'6 | -4'4 | 567'2 | ... | ... | -0.986376 |
0.003156 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 572'6 | -4'4 | 577'2 | ... | ... | -0.98631 |
0.003127 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 582'6 | -4'4 | 587'2 | ... | ... | -0.986243 |
0.003098 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 592'6 | -4'4 | 597'2 | ... | ... | -0.986177 |
0.00307 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 602'6 | -4'4 | 607'2 | ... | ... | -0.986112 |
0.003043 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 612'6 | -4'4 | 617'2 | ... | ... | -0.986046 |
0.003017 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 622'6 | -4'4 | 627'2 | ... | ... | -0.98598 |
0.002991 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 632'6 | -4'4 | 637'2 | ... | ... | -0.985915 |
0.002966 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 642'6 | -4'4 | 647'2 | ... | ... | -0.98585 |
0.002942 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 652'6 | -4'4 | 657'2 | ... | ... | -0.985784 |
0.002919 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 662'6 | -4'4 | 667'2 | ... | ... | -0.98572 |
0.002896 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 672'6 | -4'4 | 677'2 | ... | ... | -0.985655 |
0.002873 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 682'6 | -4'4 | 687'2 | ... | ... | -0.98559 |
0.002852 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 692'6 | -4'4 | 697'2 | ... | ... | -0.985526 |
0.002831 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 702'6 | -4'4 | 707'2 | ... | ... | -0.985461 |
0.00281 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 712'6 | -4'4 | 717'2 | ... | ... | -0.985397 |
0.00279 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 722'6 | -4'4 | 727'2 | ... | ... | -0.985333 |
0.002771 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 732'6 | -4'4 | 737'2 | ... | ... | -0.985269 |
0.002751 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 742'6 | -4'4 | 747'2 | ... | ... | -0.985206 |
0.002733 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 752'6 | -4'4 | 757'2 | ... | ... | -0.985142 |
0.002714 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 762'6 | -4'4 | 767'2 | ... | ... | -0.985079 |
0.002697 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 772'6 | -4'4 | 777'2 | ... | ... | -0.985016 |
0.002679 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 782'6 | -4'4 | 787'2 | ... | ... | -0.984952 |
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.