Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.996383 | ... | ... | 360'4 | 13'6 | 374'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0019 |
0.996383 | ... | ... | 350'4 | 13'6 | 364'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001977 |
0.996383 | ... | ... | 340'4 | 13'6 | 354'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002057 |
0.996383 | ... | ... | 330'4 | 13'6 | 344'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00214 |
0.996383 | ... | ... | 320'4 | 13'6 | 334'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002227 |
0.996383 | ... | ... | 310'4 | 13'6 | 324'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002319 |
0.996383 | ... | ... | 300'4 | 13'6 | 314'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002415 |
0.996383 | ... | ... | 290'4 | 13'6 | 304'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002516 |
0.996383 | ... | ... | 280'4 | 13'6 | 294'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002622 |
0.996383 | ... | ... | 270'4 | 13'6 | 284'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002735 |
0.996383 | ... | ... | 260'4 | 13'6 | 274'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002854 |
0.996383 | ... | ... | 250'4 | 13'6 | 264'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00298 |
0.996383 | ... | ... | 240'4 | 13'6 | 254'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003114 |
0.996383 | ... | ... | 230'4 | 13'6 | 244'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003258 |
0.996383 | ... | ... | 225'4 | 13'6 | 239'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003333 |
0.996383 | ... | ... | 220'4 | 13'6 | 234'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003411 |
0.996383 | ... | ... | 215'4 | 13'6 | 229'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003492 |
0.996383 | ... | ... | 210'4 | 13'6 | 224'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003576 |
0.996383 | ... | ... | 205'4 | 13'6 | 219'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003662 |
0.996383 | ... | ... | 200'4 | 13'6 | 214'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003753 |
0.996383 | ... | ... | 195'4 | 13'6 | 209'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003846 |
0.996383 | ... | ... | 190'4 | 13'6 | 204'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003944 |
0.996383 | ... | ... | 185'4 | 13'6 | 199'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004046 |
0.996383 | ... | ... | 180'4 | 13'6 | 194'2 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004152 |
0.996383 | ... | ... | 175'4 | 13'6 | 189'2 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004262 |
0.996383 | ... | ... | 170'4 | 13'6 | 184'2 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004378 |
0.996383 | ... | ... | 165'4 | 13'6 | 179'2 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004499 |
0.996383 | ... | ... | 160'4 | 13'6 | 174'2 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.008032 |
0.996383 | ... | ... | 155'4 | 13'6 | 169'2 | 4850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.008259 |
0.996383 | ... | ... | 150'4 | 13'6 | 164'2 | 4900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.008496 |
0.996383 | ... | ... | 145'5 | 13'5 | 159'2 | 4950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.008746 |
0.996383 | ... | ... | 140'5 | 13'6 | 154'3 | 5000 | 0'2 | -0'1 | 0'3 | ... | ... | -0.009009 |
0.996383 | ... | ... | 135'5 | 13'6 | 149'3 | 5050 | 0'3 | 0'0 | 0'3 | ... | ... | -0.012703 |
0.996383 | ... | ... | 130'5 | 13'6 | 144'3 | 5100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.013097 |
0.996383 | ... | ... | 125'6 | 13'5 | 139'3 | 5150 | 0'4 | 0'0 | 0'4 | ... | ... | -0.016799 |
0.996383 | ... | ... | 120'6 | 13'6 | 134'4 | 5200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.017343 |
0.996383 | ... | ... | 115'7 | 13'6 | 129'5 | 5250 | 0'5 | 0'0 | 0'5 | ... | ... | -0.021144 |
0.996383 | ... | ... | 111'0 | 13'5 | 124'5 | 5300 | 0'6 | 0'0 | 0'6 | ... | ... | -0.024972 |
0.996383 | ... | ... | 106'1 | 13'5 | 119'6 | 5350 | 0'7 | 0'0 | 0'7 | ... | ... | -0.028864 |
0.996383 | ... | ... | 101'2 | 13'6 | 115'0 | 5400 | 1'0 | 0'0 | 1'0 | ... | ... | -0.032852 |
0.996383 | ... | ... | 96'4 | 13'5 | 110'1 | 5450 | 1'1 | -0'1 | 1'2 | ... | ... | -0.036963 |
0.996383 | ... | ... | 91'6 | 13'5 | 105'3 | 5500 | 1'3 | -0'1 | 1'4 | ... | ... | -0.044003 |
0.996383 | ... | ... | 87'1 | 13'3 | 100'4 | 5550 | 1'5 | -0'2 | 1'7 | ... | ... | -0.051096 |
0.996383 | ... | ... | 82'4 | 13'3 | 95'7 | 5600 | 1'7 | -0'3 | 2'2 | ... | ... | -0.058315 |
0.996383 | ... | ... | 78'1 | 13'0 | 91'1 | 5650 | 2'2 | -0'4 | 2'6 | ... | ... | -0.068162 |
0.996383 | ... | ... | 73'5 | 13'0 | 86'5 | 5700 | 2'5 | -0'6 | 3'3 | 3'2 | 3'2 | -0.078096 |
0.996383 | ... | ... | 69'3 | 12'6 | 82'1 | 5750 | 3'0 | -1'1 | 4'1 | ... | ... | -0.088222 |
0.996383 | ... | ... | 65'2 | 12'3 | 77'5 | 5800 | 3'5 | -1'2 | 4'7 | ... | ... | -0.102808 |
0.996383 | ... | ... | 61'2 | 12'0 | 73'2 | 5850 | 4'2 | -1'5 | 5'7 | ... | ... | -0.117369 |
0.996383 | 75'3 | 75'1 | 57'2 | 11'7 | 69'1 | 5900 | 5'0 | -2'0 | 7'0 | ... | ... | -0.13387 |
0.996383 | ... | ... | 53'4 | 11'4 | 65'0 | 5950 | 5'7 | -2'2 | 8'1 | ... | ... | -0.152093 |
0.941259 | 66'3 | 66'3 | 49'7 | 11'1 | 61'0 | 6000 | 7'0 | -2'4 | 9'4 | ... | ... | -0.173303 |
0.898036 | 53'1 | 53'1 | 46'3 | 10'7 | 57'2 | 6050 | 8'1 | -2'7 | 11'0 | ... | ... | -0.194246 |
0.859528 | ... | ... | 43'1 | 10'4 | 53'5 | 6100 | 9'4 | -3'2 | 12'6 | 10'6 | 9'6 | -0.217532 |
0.821037 | ... | ... | 40'0 | 10'2 | 50'2 | 6150 | 11'1 | -3'3 | 14'4 | 10'0 | 10'0 | -0.242568 |
0.786058 | ... | ... | 37'0 | 9'7 | 46'7 | 6200 | 11'3 | -1'3 | 12'6 | 11'3 | 11'3 | -0.25701 |
0.751648 | ... | ... | 34'1 | 9'4 | 43'5 | 6250 | 14'4 | -4'1 | 18'5 | ... | ... | -0.29214 |
0.716529 | ... | ... | 31'4 | 9'1 | 40'5 | 6300 | 16'3 | -4'5 | 21'0 | ... | ... | -0.317609 |
0.682977 | ... | ... | 29'0 | 8'5 | 37'5 | 6350 | 18'3 | -5'1 | 23'4 | 20'3 | 18'0 | -0.3434 |
0.649616 | ... | ... | 26'5 | 8'1 | 34'6 | 6400 | 20'4 | -5'5 | 26'1 | 23'2 | 23'0 | -0.369417 |
0.616006 | ... | ... | 24'4 | 7'5 | 32'1 | 6450 | 22'7 | -6'0 | 28'7 | 25'2 | 25'2 | -0.395807 |
0.583214 | 30'4 | 24'1 | 22'3 | 7'1 | 29'4 | 6500 | 25'3 | -6'4 | 31'7 | 28'2 | 25'4 | -0.422011 |
0.550492 | ... | ... | 20'4 | 6'6 | 27'2 | 6550 | 28'0 | -7'0 | 35'0 | ... | ... | -0.447947 |
0.518705 | 24'0 | 23'5 | 18'6 | 6'3 | 25'1 | 6600 | 30'7 | -7'3 | 38'2 | ... | ... | -0.473441 |
0.487871 | ... | ... | 17'1 | 6'0 | 23'1 | 6650 | 33'7 | -7'6 | 41'5 | ... | ... | -0.498293 |
0.458412 | ... | ... | 15'5 | 5'6 | 21'3 | 6700 | 37'0 | -8'1 | 45'1 | ... | ... | -0.522428 |
0.429755 | ... | ... | 14'3 | 5'2 | 19'5 | 6750 | 40'2 | -8'4 | 48'6 | ... | ... | -0.545766 |
0.402212 | ... | ... | 13'1 | 4'7 | 18'0 | 6800 | 43'5 | -8'6 | 52'3 | ... | ... | -0.568226 |
0.375868 | 15'5 | 15'5 | 11'7 | 4'5 | 16'4 | 6850 | 47'1 | -9'1 | 56'2 | ... | ... | -0.589724 |
0.350817 | 17'1 | 16'0 | 10'7 | 4'2 | 15'1 | 6900 | 50'6 | -9'4 | 60'2 | ... | ... | -0.610178 |
0.327163 | ... | ... | 9'7 | 4'0 | 13'7 | 6950 | 54'4 | -9'6 | 64'2 | ... | ... | -0.629508 |
0.305015 | 12'4 | 11'3 | 9'0 | 3'6 | 12'6 | 7000 | 58'3 | -10'0 | 68'3 | ... | ... | -0.647634 |
0.283275 | 11'0 | 11'0 | 8'2 | 3'3 | 11'5 | 7050 | 62'2 | -10'2 | 72'4 | ... | ... | -0.665295 |
0.263075 | 8'0 | 8'0 | 7'4 | 3'1 | 10'5 | 7100 | 66'2 | -10'4 | 76'6 | ... | ... | -0.681722 |
0.24455 | ... | ... | 6'7 | 2'7 | 9'6 | 7150 | 70'2 | -10'7 | 81'1 | ... | ... | -0.697762 |
0.226335 | ... | ... | 6'2 | 2'5 | 8'7 | 7200 | 74'4 | -11'0 | 85'4 | ... | ... | -0.711542 |
0.209888 | ... | ... | 5'6 | 2'3 | 8'1 | 7250 | 78'5 | -11'3 | 90'0 | ... | ... | -0.725912 |
0.195347 | ... | ... | 5'2 | 2'2 | 7'4 | 7300 | 83'0 | -11'4 | 94'4 | ... | ... | -0.737882 |
0.181106 | ... | ... | 4'7 | 2'0 | 6'7 | 7350 | 87'3 | -11'6 | 99'1 | ... | ... | -0.74947 |
0.167074 | ... | ... | 4'4 | 1'6 | 6'2 | 7400 | 91'6 | -11'7 | 103'5 | ... | ... | -0.760731 |
0.155059 | ... | ... | 4'1 | 1'5 | 5'6 | 7450 | 96'1 | -12'2 | 108'3 | ... | ... | -0.77171 |
0.143246 | ... | ... | 3'7 | 1'3 | 5'2 | 7500 | 100'6 | -12'2 | 113'0 | ... | ... | -0.780062 |
0.131566 | ... | ... | 3'5 | 1'1 | 4'6 | 7550 | 105'2 | -12'4 | 117'6 | ... | ... | -0.789311 |
0.122063 | ... | ... | 3'3 | 1'0 | 4'3 | 7600 | 109'7 | -12'5 | 122'4 | ... | ... | -0.797093 |
0.112717 | ... | ... | 3'1 | 0'7 | 4'0 | 7650 | 114'4 | -12'6 | 127'2 | ... | ... | -0.804626 |
0.105694 | ... | ... | 2'7 | 0'7 | 3'6 | 7700 | 119'1 | -12'7 | 132'0 | ... | ... | -0.811935 |
0.096596 | ... | ... | 2'5 | 0'6 | 3'3 | 7750 | 123'7 | -12'7 | 136'6 | ... | ... | -0.817766 |
0.089858 | ... | ... | 2'4 | 0'5 | 3'1 | 7800 | 128'5 | -13'0 | 141'5 | ... | ... | -0.823392 |
0.083237 | ... | ... | 2'3 | 0'4 | 2'7 | 7850 | 133'3 | -13'0 | 146'3 | ... | ... | -0.828829 |
0.079106 | ... | ... | 2'1 | 0'5 | 2'6 | 7900 | 138'1 | -13'1 | 151'2 | ... | ... | -0.834095 |
0.072698 | ... | ... | 2'4 | 0'0 | 2'4 | 7950 | 142'7 | 0'0 | 142'7 | ... | ... | -0.839203 |
0.068807 | ... | ... | 1'7 | 0'4 | 2'3 | 8000 | 147'6 | -13'2 | 161'0 | ... | ... | -0.842862 |
0 | ... | ... | ... | ... | ... | 8050 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0.058816 | ... | ... | 1'5 | 0'3 | 2'0 | 8100 | 157'3 | -13'3 | 170'6 | ... | ... | -0.851076 |
0 | ... | ... | ... | ... | ... | 8150 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0.051618 | ... | ... | 1'3 | 0'3 | 1'6 | 8200 | 167'1 | -13'3 | 180'4 | ... | ... | -0.857509 |
0.047277 | ... | ... | 1'2 | 0'3 | 1'5 | 8300 | 176'7 | -13'3 | 190'2 | ... | ... | -0.863532 |
0.040546 | ... | ... | 1'1 | 0'2 | 1'3 | 8400 | 186'6 | -13'3 | 200'1 | ... | ... | -0.867908 |
0.036634 | ... | ... | 1'0 | 0'2 | 1'2 | 8500 | 196'4 | -13'4 | 210'0 | ... | ... | -0.873261 |
0.03288 | ... | ... | 0'7 | 0'2 | 1'1 | 8600 | 206'3 | -13'4 | 219'7 | ... | ... | -0.877065 |
0.029254 | ... | ... | 0'6 | 0'2 | 1'0 | 8700 | 216'2 | -13'5 | 229'7 | ... | ... | -0.880635 |
0.025729 | ... | ... | 0'6 | 0'1 | 0'7 | 8800 | 226'2 | -13'4 | 239'6 | ... | ... | -0.88276 |
0.025049 | ... | ... | 0'5 | 0'2 | 0'7 | 8900 | 236'1 | -13'5 | 249'6 | ... | ... | -0.885949 |
0.021709 | ... | ... | 0'5 | 0'1 | 0'6 | 9000 | 246'0 | -13'5 | 259'5 | ... | ... | -0.888969 |
0.02118 | ... | ... | 0'5 | 0'1 | 0'6 | 9100 | 256'0 | -13'5 | 269'5 | ... | ... | -0.890639 |
0.017969 | ... | ... | 0'4 | 0'1 | 0'5 | 9200 | 266'0 | -13'5 | 279'5 | ... | ... | -0.892198 |
0.017562 | ... | ... | 0'4 | 0'1 | 0'5 | 9300 | 275'7 | -13'6 | 289'5 | ... | ... | -0.894821 |
0.014428 | ... | ... | 0'3 | 0'1 | 0'4 | 9400 | 285'7 | -13'5 | 299'4 | ... | ... | -0.896171 |
0.011244 | ... | ... | 0'3 | 0'0 | 0'3 | 9500 | 295'6 | ... | ... | ... | ... | -0.89858 |
0.011012 | ... | ... | 0'3 | 0'0 | 0'3 | 9600 | 305'6 | ... | ... | ... | ... | -0.899757 |
0 | ... | ... | ... | ... | ... | 9700 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
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.