Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0 | ... | ... | 328'6 | 15'5 | 344'3 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 5.682871 |
0 | ... | ... | 318'6 | 15'5 | 334'3 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 5.45028 |
0 | ... | ... | 308'6 | 15'5 | 324'3 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 5.225419 |
0 | ... | ... | 298'6 | 15'5 | 314'3 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 5.007826 |
0 | ... | ... | 288'7 | 15'4 | 304'3 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 4.797007 |
0 | ... | ... | 278'7 | 15'4 | 294'3 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 4.59248 |
0 | ... | ... | 268'7 | 15'4 | 284'3 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 4.393812 |
0 | ... | ... | 258'7 | 15'4 | 274'3 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 4.200694 |
0 | ... | ... | 248'7 | 15'4 | 264'3 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 4.012777 |
0 | ... | ... | 238'7 | 15'4 | 254'3 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 3.829669 |
0 | ... | ... | 228'7 | 15'4 | 244'3 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 3.651134 |
0 | ... | ... | 218'7 | 15'4 | 234'3 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 3.476914 |
0 | ... | ... | 208'7 | 15'4 | 224'3 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 3.306703 |
0 | ... | ... | 198'7 | 15'4 | 214'3 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 3.14028 |
0 | ... | ... | 188'7 | 15'4 | 204'3 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 2.977461 |
0 | ... | ... | 183'7 | 15'4 | 199'3 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 2.897337 |
0 | ... | ... | 178'7 | 15'4 | 194'3 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 2.818008 |
0 | ... | ... | 173'7 | 15'4 | 189'3 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 2.739476 |
0 | ... | ... | 168'7 | 15'4 | 184'3 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 2.661719 |
0 | ... | ... | 163'7 | 15'4 | 179'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 2.584713 |
0 | ... | ... | 158'7 | 15'4 | 174'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 2.508432 |
0 | ... | ... | 153'7 | 15'4 | 169'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 2.432818 |
0 | ... | ... | 148'7 | 15'4 | 164'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 2.357882 |
0 | ... | ... | 143'7 | 15'4 | 159'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 2.283607 |
0 | ... | ... | 138'7 | 15'4 | 154'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 2.209989 |
0 | ... | ... | 133'7 | 15'4 | 149'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 2.136986 |
0 | ... | ... | 128'7 | 15'4 | 144'3 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 2.064541 |
0 | ... | ... | 123'7 | 15'4 | 139'3 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 1.99267 |
0 | ... | ... | 118'7 | 15'4 | 134'3 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 1.921352 |
0 | ... | ... | 113'7 | 15'4 | 129'3 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 1.850566 |
0 | ... | ... | 108'7 | 15'4 | 124'3 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.780263 |
0 | ... | ... | 103'7 | 15'4 | 119'3 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | 1.710456 |
0 | ... | ... | 98'7 | 15'4 | 114'3 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.641117 |
0 | ... | ... | 93'7 | 15'4 | 109'3 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | 1.572209 |
0 | ... | ... | 88'7 | 15'4 | 104'3 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.503684 |
0 | ... | ... | 83'7 | 15'4 | 99'3 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | 1.435578 |
0 | ... | ... | 78'7 | 15'4 | 94'3 | 5300 | 0'1 | 0'0 | 0'1 | ... | ... | 1.36785 |
0 | ... | ... | 73'7 | 15'4 | 89'3 | 5350 | 0'1 | 0'0 | 0'1 | ... | ... | 1.300415 |
0 | ... | ... | 68'7 | 15'4 | 84'3 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 1.233296 |
0 | ... | ... | 63'7 | 15'4 | 79'3 | 5450 | 0'1 | 0'0 | 0'1 | ... | ... | 1.166484 |
0 | ... | ... | 58'7 | 15'4 | 74'3 | 5500 | 0'1 | 0'0 | 0'1 | ... | ... | 1.099884 |
0 | ... | ... | 53'7 | 15'4 | 69'3 | 5550 | 0'1 | 0'0 | 0'1 | ... | ... | 1.033501 |
0 | ... | ... | 49'0 | 15'3 | 64'3 | 5600 | 0'1 | -0'1 | 0'2 | ... | ... | 0.967286 |
0 | ... | ... | 44'1 | 15'2 | 59'3 | 5650 | 0'1 | -0'2 | 0'3 | ... | ... | 0.901193 |
0 | 52'0 | 51'0 | 39'3 | 15'0 | 54'3 | 5700 | 0'1 | -0'4 | 0'5 | ... | ... | 0.835161 |
0 | ... | ... | 34'5 | 14'6 | 49'3 | 5750 | 0'1 | -0'6 | 0'7 | 0'3 | 0'3 | 0.769152 |
0 | 44'1 | 43'0 | 44'4 | -1'4 | 43'0 | 5800 | 0'2 | -1'0 | 1'2 | 0'4 | 0'4 | 0.781734 |
0 | ... | ... | 25'4 | 14'0 | 39'4 | 5850 | 0'2 | -1'4 | 1'6 | ... | ... | 0.709868 |
0 | 38'4 | 24'0 | 21'3 | 13'2 | 34'5 | 5900 | 0'3 | -2'2 | 2'5 | 1'4 | 1'4 | 0.686433 |
0 | ... | ... | 17'5 | 12'2 | 29'7 | 5950 | 0'5 | -3'2 | 3'7 | 1'7 | 1'7 | 0.678887 |
0 | 25'2 | 24'6 | 25'2 | -0'2 | 25'0 | 6000 | 1'0 | -4'5 | 5'5 | 4'0 | 0'7 | 0.669585 |
0 | ... | ... | 11'3 | 9'4 | 20'7 | 6050 | 1'5 | -6'0 | 7'5 | 5'7 | 5'7 | 0.669726 |
0 | 8'0 | 8'0 | 8'7 | 7'7 | 16'6 | 6100 | 2'4 | -7'5 | 10'1 | 8'0 | 3'1 | 0.6671 |
0.288596 | 8'5 | 5'7 | 6'6 | 6'3 | 13'1 | 6150 | 3'0 | -0'7 | 3'7 | 3'0 | 3'0 | 0.598642 |
0.413596 | 10'0 | 3'5 | 5'1 | 5'0 | 10'1 | 6200 | 5'7 | -10'4 | 16'3 | 7'3 | 6'5 | 0.709183 |
0.470479 | 7'7 | 2'7 | 3'7 | 3'6 | 7'5 | 6250 | 8'3 | -11'6 | 20'1 | ... | ... | 0.740827 |
0.499905 | 7'4 | 4'3 | 2'7 | 2'5 | 5'4 | 6300 | 11'2 | -12'7 | 24'1 | ... | ... | 0.76816 |
0.533973 | 4'2 | 2'6 | 2'2 | 1'6 | 4'0 | 6350 | 14'6 | -13'6 | 28'4 | ... | ... | 0.81469 |
0.56313 | ... | ... | 1'6 | 1'1 | 2'7 | 6400 | 18'5 | -14'3 | 33'0 | ... | ... | 0.86724 |
0.597748 | ... | ... | 1'3 | 0'6 | 2'1 | 6450 | 22'7 | -14'6 | 37'5 | ... | ... | 0.932518 |
0.620148 | 1'5 | 1'3 | 1'0 | 0'4 | 1'4 | 6500 | 27'2 | -15'0 | 42'2 | ... | ... | 0.994546 |
0.653128 | ... | ... | 0'7 | 0'2 | 1'1 | 6550 | 31'7 | -15'2 | 47'1 | ... | ... | 1.069069 |
0.689675 | ... | ... | 0'5 | 0'2 | 0'7 | 6600 | 36'5 | -15'2 | 51'7 | ... | ... | 1.148235 |
0.709886 | ... | ... | 0'4 | 0'1 | 0'5 | 6650 | 41'3 | -15'3 | 56'6 | ... | ... | 1.221021 |
0.745947 | 0'2 | 0'2 | 0'3 | 0'1 | 0'4 | 6700 | 46'2 | -15'3 | 61'5 | ... | ... | 1.302595 |
0.770427 | ... | ... | 0'2 | 0'1 | 0'3 | 6750 | 51'1 | -15'3 | 66'4 | ... | ... | 1.380168 |
0.833661 | ... | ... | 0'2 | 0'1 | 0'3 | 6800 | 56'1 | -15'2 | 71'3 | ... | ... | 1.469907 |
0.837515 | ... | ... | 0'1 | 0'1 | 0'2 | 6850 | 61'0 | -15'3 | 76'3 | ... | ... | 1.541086 |
0.895479 | ... | ... | 0'1 | 0'1 | 0'2 | 6900 | 66'0 | -15'3 | 81'3 | ... | ... | 1.626067 |
0.862792 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 70'7 | -15'4 | 86'3 | ... | ... | 1.691761 |
0.914863 | 0'2 | 0'2 | 0'1 | 0'0 | 0'1 | 7000 | 75'7 | -15'4 | 91'3 | ... | ... | 1.772739 |
0.966172 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 7050 | 80'7 | -15'4 | 96'3 | ... | ... | 1.852141 |
1.016768 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 85'7 | -15'4 | 101'3 | ... | ... | 1.930067 |
1.066672 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 90'7 | -15'4 | 106'3 | ... | ... | 2.006609 |
1.115937 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 95'7 | -15'4 | 111'3 | ... | ... | 2.081851 |
1.164587 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 100'7 | -15'4 | 116'3 | ... | ... | 2.155854 |
1.212618 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 105'7 | -15'4 | 121'3 | ... | ... | 2.228685 |
1.260085 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 110'7 | -15'4 | 126'3 | ... | ... | 2.300413 |
1.307018 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 115'7 | -15'4 | 131'3 | ... | ... | 2.371066 |
1.353415 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 120'7 | -15'4 | 136'3 | ... | ... | 2.440704 |
1.399266 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 125'7 | -15'4 | 141'3 | ... | ... | 2.509376 |
1.444634 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 130'7 | -15'4 | 146'3 | ... | ... | 2.577111 |
1.489546 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 135'7 | -15'4 | 151'3 | ... | ... | 2.643939 |
1.533985 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 140'7 | -15'4 | 156'3 | ... | ... | 2.709909 |
1.577941 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 145'7 | -15'4 | 161'3 | ... | ... | 2.775045 |
1.621459 | ... | ... | 0'1 | 0'0 | 0'1 | 7750 | 150'7 | -15'4 | 166'3 | ... | ... | 2.839373 |
1.664553 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 155'7 | -15'4 | 171'3 | ... | ... | 2.902922 |
1.707254 | ... | ... | 0'1 | 0'0 | 0'1 | 7850 | 160'7 | -15'4 | 176'3 | ... | ... | 2.965717 |
1.749532 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 165'7 | -15'4 | 181'3 | ... | ... | 3.02778 |
1.832882 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 175'7 | -15'4 | 191'3 | ... | ... | 3.149802 |
1.914729 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 185'7 | -15'4 | 201'3 | ... | ... | 3.269156 |
1.995116 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 195'7 | -15'4 | 211'3 | ... | ... | 3.385973 |
2.074123 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 205'7 | -15'4 | 221'3 | ... | ... | 3.500397 |
2.151812 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 215'7 | -15'4 | 231'3 | ... | ... | 3.612542 |
2.228198 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 225'7 | -15'4 | 241'3 | ... | ... | 3.722511 |
2.303331 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 235'7 | -15'4 | 251'3 | ... | ... | 3.830405 |
2.377326 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 245'7 | -15'4 | 261'3 | ... | ... | 3.936317 |
2.450189 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 255'7 | -15'4 | 271'3 | ... | ... | 4.040328 |
2.521903 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 265'7 | -15'4 | 281'3 | ... | ... | 4.142518 |
2.592545 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 275'7 | -15'4 | 291'3 | ... | ... | 4.242952 |
2.662165 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 285'7 | -15'3 | 301'2 | ... | ... | 4.341702 |
2.730806 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 295'7 | -15'3 | 311'2 | ... | ... | 4.43883 |
2.798472 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 305'7 | -15'3 | 321'2 | ... | ... | 4.534396 |
2.86518 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 315'7 | -15'3 | 331'2 | ... | ... | 4.628453 |
2.930984 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 325'7 | -15'3 | 341'2 | ... | ... | 4.721052 |
2.995911 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 335'7 | -15'3 | 351'2 | ... | ... | 4.812239 |
3.059984 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 345'7 | -15'3 | 361'2 | ... | ... | 4.902063 |
3.12319 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 355'7 | -15'3 | 371'2 | ... | ... | 4.99057 |
3.185569 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 365'7 | -15'3 | 381'2 | ... | ... | 5.077799 |
3.247184 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 375'7 | -15'3 | 391'2 | ... | ... | 5.163787 |
3.30804 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 385'7 | -15'3 | 401'2 | ... | ... | 5.248572 |
3.368153 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 395'7 | -15'3 | 411'2 | ... | ... | 5.332192 |
3.427538 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 405'7 | -15'3 | 421'2 | ... | ... | 5.414677 |
3.486164 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 415'7 | -15'3 | 431'2 | ... | ... | 5.496061 |
3.544097 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 425'7 | -15'3 | 441'2 | ... | ... | 5.576371 |
3.601355 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 435'7 | -15'3 | 451'2 | ... | ... | 5.655638 |
3.657956 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 445'7 | -15'3 | 461'2 | ... | ... | 5.733894 |
3.713915 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 455'7 | -15'3 | 471'2 | ... | ... | 5.811162 |
3.769246 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 465'7 | -15'3 | 481'2 | ... | ... | 5.88747 |
3.823958 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 475'7 | -15'3 | 491'2 | ... | ... | 5.962839 |
3.878049 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 485'7 | -15'3 | 501'2 | ... | ... | 6.037291 |
3.931553 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 495'7 | -15'3 | 511'2 | ... | ... | 6.110853 |
3.984483 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 505'7 | -15'3 | 521'2 | ... | ... | 6.183546 |
4.036852 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 515'7 | -15'3 | 531'2 | ... | ... | 6.255391 |
4.088673 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 525'7 | -15'3 | 541'2 | ... | ... | 6.326409 |
4.139957 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 535'7 | -15'3 | 551'2 | ... | ... | 6.396616 |
4.190713 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 545'7 | -15'3 | 561'2 | ... | ... | 6.466029 |
4.240924 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 555'7 | -15'3 | 571'2 | ... | ... | 6.53467 |
4.290614 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 565'7 | -15'3 | 581'2 | ... | ... | 6.602556 |
4.339809 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 575'7 | -15'3 | 591'2 | ... | ... | 6.669705 |
4.388519 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 585'7 | -15'3 | 601'2 | ... | ... | 6.736133 |
4.436755 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 595'7 | -15'3 | 611'2 | ... | ... | 6.801854 |
4.484525 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 605'7 | -15'3 | 621'2 | ... | ... | 6.866883 |
4.531844 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 615'7 | -15'3 | 631'2 | ... | ... | 6.93123 |
4.578725 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 625'7 | -15'3 | 641'2 | ... | ... | 6.994914 |
4.625165 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 635'7 | -15'3 | 651'2 | ... | ... | 0 |
4.671141 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 645'7 | -15'3 | 661'2 | ... | ... | 0 |
4.716684 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 655'7 | -15'3 | 671'2 | ... | ... | 0 |
4.761811 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 665'7 | -15'3 | 681'2 | ... | ... | 0 |
4.806528 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 675'7 | -15'3 | 691'2 | ... | ... | 0 |
4.850845 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 685'7 | -15'3 | 701'2 | ... | ... | 0 |
4.894768 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 695'7 | -15'3 | 711'2 | ... | ... | 0 |
4.938304 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 705'7 | -15'3 | 721'2 | ... | ... | 0 |
4.98146 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 715'7 | -15'3 | 731'2 | ... | ... | 0 |
5.024242 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 725'7 | -15'3 | 741'2 | ... | ... | 0 |
5.066656 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 735'7 | -15'3 | 751'2 | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | additional | ... | ... | ... | ... | ... | 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.