Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.998983 | ... | ... | 292'6 | 4'4 | 297'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002483 |
0.998983 | ... | ... | 282'6 | 4'4 | 287'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002599 |
0.998983 | ... | ... | 272'6 | 4'4 | 277'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002723 |
0.998983 | ... | ... | 262'6 | 4'4 | 267'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002854 |
0.998983 | ... | ... | 252'6 | 4'4 | 257'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002993 |
0.998983 | ... | ... | 242'6 | 4'4 | 247'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003141 |
0.998983 | ... | ... | 232'6 | 4'4 | 237'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003299 |
0.998983 | ... | ... | 222'6 | 4'4 | 227'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003469 |
0.998983 | ... | ... | 212'6 | 4'4 | 217'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003651 |
0.998983 | ... | ... | 202'6 | 4'4 | 207'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003849 |
0.998983 | ... | ... | 192'6 | 4'4 | 197'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004063 |
0.998983 | ... | ... | 182'6 | 4'4 | 187'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004296 |
0.998983 | ... | ... | 172'6 | 4'4 | 177'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004552 |
0.998983 | ... | ... | 162'6 | 4'4 | 167'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004833 |
0.998983 | ... | ... | 152'6 | 4'4 | 157'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005144 |
0.998983 | ... | ... | 147'6 | 4'4 | 152'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005314 |
0.998983 | ... | ... | 142'6 | 4'4 | 147'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005492 |
0.998983 | ... | ... | 137'6 | 4'4 | 142'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005681 |
0.998983 | ... | ... | 132'6 | 4'4 | 137'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005882 |
0.998983 | ... | ... | 127'6 | 4'4 | 132'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006096 |
0.998983 | ... | ... | 122'6 | 4'4 | 127'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006324 |
0.998983 | ... | ... | 117'6 | 4'4 | 122'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006568 |
0.998983 | ... | ... | 112'6 | 4'4 | 117'2 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00683 |
0.998983 | ... | ... | 107'6 | 4'4 | 112'2 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007112 |
0.998983 | ... | ... | 102'6 | 4'5 | 107'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007415 |
0.998983 | ... | ... | 97'6 | 4'5 | 102'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007745 |
0.998983 | ... | ... | 92'7 | 4'4 | 97'3 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008104 |
0.998983 | ... | ... | 87'7 | 4'4 | 92'3 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008494 |
0.998983 | ... | ... | 82'7 | 4'4 | 87'3 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008923 |
0.998983 | ... | ... | 77'7 | 4'4 | 82'3 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009398 |
0.998983 | ... | ... | 72'7 | 4'4 | 77'3 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009922 |
0.998983 | ... | ... | 67'7 | 4'4 | 72'3 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010508 |
0.998983 | ... | ... | 63'0 | 4'3 | 67'3 | 5100 | 0'1 | -0'1 | 0'2 | ... | ... | -0.011168 |
0.998983 | ... | ... | 58'1 | 4'2 | 62'3 | 5150 | 0'1 | -0'2 | 0'3 | ... | ... | -0.011917 |
0.998983 | ... | ... | 53'2 | 4'2 | 57'4 | 5200 | 0'2 | -0'2 | 0'4 | ... | ... | -0.021609 |
0.998983 | ... | ... | 48'3 | 4'1 | 52'4 | 5250 | 0'3 | -0'3 | 0'6 | ... | ... | -0.031222 |
0.998983 | ... | ... | 43'5 | 4'0 | 47'5 | 5300 | 0'4 | -0'3 | 0'7 | ... | ... | -0.041287 |
0.998983 | ... | ... | 39'0 | 3'7 | 42'7 | 5350 | 0'5 | -0'5 | 1'2 | ... | ... | -0.052191 |
0.976903 | ... | ... | 34'4 | 3'5 | 38'1 | 5400 | 0'7 | -0'7 | 1'6 | ... | ... | -0.071096 |
0.942258 | ... | ... | 30'1 | 3'3 | 33'4 | 5450 | 1'3 | -1'0 | 2'3 | ... | ... | -0.103162 |
0.895861 | ... | ... | 26'0 | 3'1 | 29'1 | 5500 | 1'7 | -1'3 | 3'2 | 2'2 | 2'2 | -0.135943 |
0.840868 | ... | ... | 22'2 | 2'6 | 25'0 | 5550 | 2'6 | -1'6 | 4'4 | 2'1 | 2'1 | -0.184045 |
0.77891 | ... | ... | 18'7 | 2'2 | 21'1 | 5600 | 3'7 | -2'2 | 6'1 | 4'6 | 3'3 | -0.239913 |
0.70831 | ... | ... | 15'6 | 1'7 | 17'5 | 5650 | 5'3 | -2'5 | 8'0 | ... | ... | -0.304479 |
0.632676 | ... | ... | 13'1 | 1'3 | 14'4 | 5700 | 7'2 | -3'1 | 10'3 | 6'6 | 6'3 | -0.374348 |
0.554939 | ... | ... | 10'7 | 0'7 | 11'6 | 5750 | 7'7 | -1'6 | 9'5 | 7'7 | 7'7 | -0.440396 |
0.478201 | 12'7 | 9'4 | 8'7 | 0'5 | 9'4 | 5800 | 12'2 | -3'7 | 16'1 | ... | ... | -0.518095 |
0.40498 | ... | ... | 7'2 | 0'2 | 7'4 | 5850 | 15'2 | -4'1 | 19'3 | ... | ... | -0.586372 |
0.355078 | 7'0 | 6'7 | 6'0 | 1'0 | 7'0 | 5900 | 18'6 | -4'2 | 23'0 | ... | ... | -0.647329 |
0.278708 | 6'2 | 6'2 | 4'5 | 0'0 | 4'5 | 5950 | 22'3 | -4'4 | 26'7 | ... | ... | -0.703888 |
0.281295 | 7'7 | 4'6 | 3'5 | 2'3 | 6'0 | 6000 | 26'3 | -4'4 | 30'7 | 25'4 | 25'4 | -0.750942 |
0.182248 | ... | ... | 3'0 | -0'2 | 2'6 | 6050 | 30'4 | -4'5 | 35'1 | ... | ... | -0.792886 |
0.146048 | 2'4 | 2'4 | 2'3 | -0'2 | 2'1 | 6100 | 34'7 | -4'5 | 39'4 | ... | ... | -0.826047 |
0.12097 | ... | ... | 1'7 | -0'1 | 1'6 | 6150 | 39'3 | -4'5 | 44'0 | ... | ... | -0.853542 |
0.097345 | ... | ... | 1'4 | -0'1 | 1'3 | 6200 | 44'0 | -4'5 | 48'5 | ... | ... | -0.875309 |
0.074306 | ... | ... | 1'1 | -0'1 | 1'0 | 6250 | 48'6 | -4'5 | 53'3 | ... | ... | -0.891264 |
0.057574 | ... | ... | 0'7 | -0'1 | 0'6 | 6300 | 53'4 | -4'5 | 58'1 | ... | ... | -0.906086 |
0.047872 | ... | ... | 0'6 | -0'1 | 0'5 | 6350 | 58'3 | -4'4 | 62'7 | ... | ... | -0.915301 |
0.038693 | ... | ... | 0'5 | -0'1 | 0'4 | 6400 | 63'2 | -4'4 | 67'6 | ... | ... | -0.92375 |
0.029812 | ... | ... | 0'4 | -0'1 | 0'3 | 6450 | 68'1 | -4'4 | 72'5 | ... | ... | -0.931583 |
0.028402 | ... | ... | 0'3 | 0'0 | 0'3 | 6500 | 73'0 | -4'4 | 77'4 | ... | ... | -0.938921 |
0.020013 | ... | ... | 0'2 | 0'0 | 0'2 | 6550 | 78'0 | -4'4 | 82'4 | ... | ... | -0.94115 |
0.019162 | ... | ... | 0'2 | 0'0 | 0'2 | 6600 | 82'7 | -4'4 | 87'3 | ... | ... | -0.947704 |
0.010722 | ... | ... | 0'2 | -0'1 | 0'1 | 6650 | 87'7 | -4'4 | 92'3 | ... | ... | -0.949366 |
0.010303 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 92'7 | -4'4 | 97'3 | ... | ... | -0.950874 |
0.009923 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 97'7 | -4'3 | 102'2 | ... | ... | -0.952249 |
0.009574 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 102'7 | -4'3 | 107'2 | ... | ... | -0.953509 |
0.009254 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 107'7 | -4'3 | 112'2 | ... | ... | -0.954666 |
0.008961 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 112'6 | -4'4 | 117'2 | ... | ... | -0.959735 |
0.00869 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 117'6 | -4'4 | 122'2 | ... | ... | -0.960624 |
0.008438 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 122'6 | -4'4 | 127'2 | ... | ... | -0.961447 |
0.008203 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 127'6 | -4'4 | 132'2 | ... | ... | -0.962213 |
0.007986 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 132'6 | -4'4 | 137'2 | ... | ... | -0.962927 |
0.007782 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 137'6 | -4'4 | 142'2 | ... | ... | -0.963594 |
0.007591 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 142'6 | -4'4 | 147'2 | ... | ... | -0.964219 |
0.007411 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 147'6 | -4'4 | 152'2 | ... | ... | -0.964805 |
0.007242 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 152'6 | -4'4 | 157'2 | ... | ... | -0.965356 |
0.007083 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 157'6 | -4'4 | 162'2 | ... | ... | -0.965875 |
0.006932 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 162'6 | -4'4 | 167'2 | ... | ... | -0.966364 |
0.00679 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 167'6 | -4'4 | 172'2 | ... | ... | -0.966826 |
0.006655 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 172'6 | -4'4 | 177'2 | ... | ... | -0.967264 |
0.006527 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 177'6 | -4'4 | 182'2 | ... | ... | -0.967678 |
0.006405 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 182'6 | -4'4 | 187'2 | ... | ... | -0.968071 |
0.006289 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 187'6 | -4'4 | 192'2 | ... | ... | -0.968444 |
0.006178 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 192'6 | -4'4 | 197'2 | ... | ... | -0.968799 |
0.006072 | ... | ... | 0'1 | 0'0 | 0'1 | 7750 | 197'6 | -4'4 | 202'2 | ... | ... | -0.969136 |
0.005972 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 202'6 | -4'4 | 207'2 | ... | ... | -0.969458 |
0.005875 | ... | ... | 0'1 | 0'0 | 0'1 | 7850 | 207'6 | -4'4 | 212'2 | ... | ... | -0.969765 |
0.005783 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 212'6 | -4'4 | 217'2 | ... | ... | -0.970057 |
0.005609 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 222'6 | -4'4 | 227'2 | ... | ... | -0.970605 |
0.005449 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 232'6 | -4'4 | 237'2 | ... | ... | -0.971105 |
0.005301 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 242'6 | -4'4 | 247'2 | ... | ... | -0.971565 |
0.005164 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 252'6 | -4'4 | 257'2 | ... | ... | -0.971988 |
0.005036 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 262'6 | -4'4 | 267'2 | ... | ... | -0.972379 |
0.004916 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 272'6 | -4'4 | 277'2 | ... | ... | -0.97274 |
0.004804 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 282'6 | -4'4 | 287'2 | ... | ... | -0.973075 |
0.0047 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 292'6 | -4'4 | 297'2 | ... | ... | -0.973385 |
0.004601 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 302'6 | -4'4 | 307'2 | ... | ... | -0.973674 |
0.004508 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 312'6 | -4'4 | 317'2 | ... | ... | -0.973943 |
0.00442 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 322'6 | -4'4 | 327'2 | ... | ... | -0.974194 |
0.004338 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 332'6 | -4'4 | 337'2 | ... | ... | -0.974429 |
0.004259 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 342'6 | -4'4 | 347'2 | ... | ... | -0.974647 |
0.004184 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 352'6 | -4'4 | 357'2 | ... | ... | -0.974852 |
0.004113 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 362'6 | -4'4 | 367'2 | ... | ... | -0.975044 |
0.004046 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 372'6 | -4'4 | 377'2 | ... | ... | -0.975224 |
0.003982 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 382'6 | -4'4 | 387'2 | ... | ... | -0.975393 |
0.003921 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 392'6 | -4'4 | 397'2 | ... | ... | -0.975552 |
0.003863 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 402'6 | -4'4 | 407'2 | ... | ... | -0.975701 |
0.003807 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 412'6 | -4'4 | 417'2 | ... | ... | -0.975841 |
0.003753 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 422'6 | -4'4 | 427'2 | ... | ... | -0.975972 |
0.003702 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 432'6 | -4'4 | 437'2 | ... | ... | -0.976096 |
0.003653 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 442'6 | -4'4 | 447'2 | ... | ... | -0.976213 |
0.003606 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 452'6 | -4'4 | 457'2 | ... | ... | -0.976323 |
0.003561 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 462'6 | -4'4 | 467'2 | ... | ... | -0.976426 |
0.003517 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 472'6 | -4'4 | 477'2 | ... | ... | -0.976523 |
0.003475 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 482'6 | -4'4 | 487'2 | ... | ... | -0.976614 |
0.003434 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 492'6 | -4'4 | 497'2 | ... | ... | -0.976701 |
0.003395 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 502'6 | -4'4 | 507'2 | ... | ... | -0.976782 |
0.003358 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 512'6 | -4'4 | 517'2 | ... | ... | -0.976858 |
0.003322 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 522'6 | -4'4 | 527'2 | ... | ... | -0.97693 |
0.003287 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 532'6 | -4'4 | 537'2 | ... | ... | -0.976998 |
0.003253 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 542'6 | -4'4 | 547'2 | ... | ... | -0.977061 |
0.00322 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 552'6 | -4'4 | 557'2 | ... | ... | -0.977121 |
0.003188 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 562'6 | -4'4 | 567'2 | ... | ... | -0.977177 |
0.003158 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 572'6 | -4'4 | 577'2 | ... | ... | -0.97723 |
0.003128 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 582'6 | -4'4 | 587'2 | ... | ... | -0.977279 |
0.003099 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 592'6 | -4'4 | 597'2 | ... | ... | -0.977325 |
0.003071 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 602'6 | -4'4 | 607'2 | ... | ... | -0.977368 |
0.003044 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 612'6 | -4'4 | 617'2 | ... | ... | -0.977409 |
0.003018 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 622'6 | -4'4 | 627'2 | ... | ... | -0.977446 |
0.002992 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 632'6 | -4'4 | 637'2 | ... | ... | -0.977482 |
0.002967 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 642'6 | -4'4 | 647'2 | ... | ... | -0.977514 |
0.002943 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 652'6 | -4'4 | 657'2 | ... | ... | -0.977545 |
0.002919 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 662'6 | -4'4 | 667'2 | ... | ... | -0.977573 |
0.002896 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 672'6 | -4'4 | 677'2 | ... | ... | -0.977599 |
0.002874 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 682'6 | -4'4 | 687'2 | ... | ... | -0.977623 |
0.002852 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 692'6 | -4'4 | 697'2 | ... | ... | -0.977645 |
0.002831 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 702'6 | -4'4 | 707'2 | ... | ... | -0.977665 |
0.002811 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 712'6 | -4'4 | 717'2 | ... | ... | -0.977683 |
0.002791 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 722'6 | -4'4 | 727'2 | ... | ... | -0.977699 |
0.002771 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 732'6 | -4'4 | 737'2 | ... | ... | -0.977714 |
0.002752 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 742'6 | -4'4 | 747'2 | ... | ... | -0.977727 |
0.002733 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 752'6 | -4'4 | 757'2 | ... | ... | -0.977739 |
0.002715 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 762'6 | -4'4 | 767'2 | ... | ... | -0.977749 |
0.002697 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 772'6 | -4'4 | 777'2 | ... | ... | -0.977758 |
0.002679 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 782'6 | -4'4 | 787'2 | ... | ... | -0.977766 |
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.