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 | ... | ... | -0.002452 |
0.998983 | ... | ... | 282'6 | 4'4 | 287'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002566 |
0.998983 | ... | ... | 272'6 | 4'4 | 277'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002687 |
0.998983 | ... | ... | 262'6 | 4'4 | 267'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002815 |
0.998983 | ... | ... | 252'6 | 4'4 | 257'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002951 |
0.998983 | ... | ... | 242'6 | 4'4 | 247'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003095 |
0.998983 | ... | ... | 232'6 | 4'4 | 237'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00325 |
0.998983 | ... | ... | 222'6 | 4'4 | 227'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003415 |
0.998983 | ... | ... | 212'6 | 4'4 | 217'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003593 |
0.998983 | ... | ... | 202'6 | 4'4 | 207'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003785 |
0.998983 | ... | ... | 192'6 | 4'4 | 197'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003993 |
0.998983 | ... | ... | 182'6 | 4'4 | 187'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004219 |
0.998983 | ... | ... | 172'6 | 4'4 | 177'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004466 |
0.998983 | ... | ... | 162'6 | 4'4 | 167'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004738 |
0.998983 | ... | ... | 152'6 | 4'4 | 157'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005038 |
0.998983 | ... | ... | 147'6 | 4'4 | 152'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005201 |
0.998983 | ... | ... | 142'6 | 4'4 | 147'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005372 |
0.998983 | ... | ... | 137'6 | 4'4 | 142'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005554 |
0.998983 | ... | ... | 132'6 | 4'4 | 137'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005746 |
0.998983 | ... | ... | 127'6 | 4'4 | 132'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005951 |
0.998983 | ... | ... | 122'6 | 4'4 | 127'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006169 |
0.998983 | ... | ... | 117'6 | 4'4 | 122'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006402 |
0.998983 | ... | ... | 112'6 | 4'4 | 117'2 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006651 |
0.998983 | ... | ... | 107'6 | 4'4 | 112'2 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006918 |
0.998983 | ... | ... | 102'6 | 4'5 | 107'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007206 |
0.998983 | ... | ... | 97'6 | 4'5 | 102'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007517 |
0.998983 | ... | ... | 92'7 | 4'4 | 97'3 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007855 |
0.998983 | ... | ... | 87'7 | 4'4 | 92'3 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008223 |
0.998983 | ... | ... | 82'7 | 4'4 | 87'3 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008624 |
0.998983 | ... | ... | 77'7 | 4'4 | 82'3 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009066 |
0.998983 | ... | ... | 72'7 | 4'4 | 77'3 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009554 |
0.998983 | ... | ... | 67'7 | 4'4 | 72'3 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010096 |
0.998983 | ... | ... | 63'0 | 4'3 | 67'3 | 5100 | 0'1 | -0'1 | 0'2 | ... | ... | -0.010704 |
0.998983 | ... | ... | 58'1 | 4'2 | 62'3 | 5150 | 0'1 | -0'2 | 0'3 | ... | ... | -0.011388 |
0.998983 | ... | ... | 53'2 | 4'2 | 57'4 | 5200 | 0'2 | -0'2 | 0'4 | ... | ... | -0.020613 |
0.998983 | ... | ... | 48'3 | 4'1 | 52'4 | 5250 | 0'3 | -0'3 | 0'6 | ... | ... | -0.029709 |
0.998983 | ... | ... | 43'5 | 4'0 | 47'5 | 5300 | 0'4 | -0'3 | 0'7 | ... | ... | -0.039161 |
0.998983 | ... | ... | 39'0 | 3'7 | 42'7 | 5350 | 0'3 | -0'2 | 0'5 | 0'3 | 0'3 | -0.034551 |
0.998983 | ... | ... | 34'4 | 3'5 | 38'1 | 5400 | 0'4 | -0'3 | 0'7 | 0'6 | 0'4 | -0.046021 |
0.998983 | ... | ... | 30'1 | 3'3 | 33'4 | 5450 | 1'3 | -1'0 | 2'3 | ... | ... | -0.096747 |
0.998983 | ... | ... | 26'0 | 3'1 | 29'1 | 5500 | 1'0 | -0'7 | 1'7 | 1'4 | 1'0 | -0.087728 |
0.998983 | ... | ... | 22'2 | 2'6 | 25'0 | 5550 | 2'6 | -1'6 | 4'4 | 2'1 | 2'1 | -0.171007 |
0.998983 | ... | ... | 18'7 | 2'2 | 21'1 | 5600 | 2'7 | -1'0 | 3'7 | 2'7 | 2'7 | -0.19443 |
0.858436 | ... | ... | 15'6 | 1'7 | 17'5 | 5650 | 3'4 | -1'7 | 5'3 | 3'4 | 3'4 | -0.239144 |
0.737318 | ... | ... | 13'1 | 1'3 | 14'4 | 5700 | 4'7 | -2'3 | 7'2 | 7'0 | 4'7 | -0.307791 |
0.631549 | ... | ... | 10'7 | 0'7 | 11'6 | 5750 | 7'7 | -1'6 | 9'5 | 7'7 | 7'7 | -0.395867 |
0.533206 | 10'0 | 8'7 | 9'4 | 0'4 | 10'0 | 5800 | 12'2 | -3'7 | 16'1 | ... | ... | -0.469992 |
0.44668 | ... | ... | 7'2 | 0'2 | 7'4 | 5850 | 15'2 | -4'1 | 19'3 | ... | ... | -0.529339 |
0.39727 | 8'1 | 5'3 | 6'0 | 2'1 | 8'1 | 5900 | 18'6 | -4'2 | 23'0 | ... | ... | -0.582582 |
0.301365 | 6'2 | 6'2 | 4'5 | 0'0 | 4'5 | 5950 | 22'3 | -4'4 | 26'7 | ... | ... | -0.630847 |
0.281291 | 7'7 | 3'4 | 3'5 | 1'4 | 5'1 | 6000 | 26'3 | -4'4 | 30'7 | 25'4 | 25'4 | -0.671471 |
0.19441 | ... | ... | 3'0 | -0'2 | 2'6 | 6050 | 30'4 | -4'5 | 35'1 | ... | ... | -0.707088 |
0.154945 | 2'4 | 2'4 | 2'3 | -0'2 | 2'1 | 6100 | 34'7 | -4'5 | 39'4 | ... | ... | -0.735952 |
0.127653 | ... | ... | 1'7 | -0'1 | 1'6 | 6150 | 39'3 | -4'5 | 44'0 | ... | ... | -0.760125 |
0.102303 | ... | ... | 1'4 | -0'1 | 1'3 | 6200 | 44'0 | -4'5 | 48'5 | ... | ... | -0.779892 |
0.083994 | 1'1 | 1'1 | 1'0 | 0'1 | 1'1 | 6250 | 48'6 | -4'5 | 53'3 | ... | ... | -0.795511 |
0.060137 | ... | ... | 0'7 | -0'1 | 0'6 | 6300 | 53'4 | -4'5 | 58'1 | ... | ... | -0.809634 |
0.049848 | ... | ... | 0'6 | -0'1 | 0'5 | 6350 | 58'3 | -4'4 | 62'7 | ... | ... | -0.820145 |
0.040187 | ... | ... | 0'5 | -0'1 | 0'4 | 6400 | 63'2 | -4'4 | 67'6 | ... | ... | -0.829647 |
0.030897 | ... | ... | 0'4 | -0'1 | 0'3 | 6450 | 68'1 | -4'4 | 72'5 | ... | ... | -0.838309 |
0.02936 | ... | ... | 0'3 | 0'0 | 0'3 | 6500 | 73'0 | -4'4 | 77'4 | ... | ... | -0.846263 |
0.020659 | ... | ... | 0'2 | 0'0 | 0'2 | 6550 | 78'0 | -4'4 | 82'4 | ... | ... | -0.851303 |
0.019739 | ... | ... | 0'2 | 0'0 | 0'2 | 6600 | 82'7 | -4'4 | 87'3 | ... | ... | -0.858144 |
0.011038 | ... | ... | 0'2 | -0'1 | 0'1 | 6650 | 87'7 | -4'4 | 92'3 | ... | ... | -0.86228 |
0.010587 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 92'7 | -4'4 | 97'3 | ... | ... | -0.866074 |
0.01018 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 97'7 | -4'3 | 102'2 | ... | ... | -0.869568 |
0.00981 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 102'7 | -4'3 | 107'2 | ... | ... | -0.872798 |
0.00947 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 107'7 | -4'3 | 112'2 | ... | ... | -0.875796 |
0.009159 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 112'6 | -4'4 | 117'2 | ... | ... | -0.880644 |
0.008873 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 117'6 | -4'4 | 122'2 | ... | ... | -0.883214 |
0.008607 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 122'6 | -4'4 | 127'2 | ... | ... | -0.88562 |
0.008361 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 127'6 | -4'4 | 132'2 | ... | ... | -0.887875 |
0.008131 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 132'6 | -4'4 | 137'2 | ... | ... | -0.889996 |
0.007918 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 137'6 | -4'4 | 142'2 | ... | ... | -0.891994 |
0.007718 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 142'6 | -4'4 | 147'2 | ... | ... | -0.89388 |
0.00753 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 147'6 | -4'4 | 152'2 | ... | ... | -0.895663 |
0.007354 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 152'6 | -4'4 | 157'2 | ... | ... | -0.897353 |
0.007188 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 157'6 | -4'4 | 162'2 | ... | ... | -0.898956 |
0.007032 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 162'6 | -4'4 | 167'2 | ... | ... | -0.900478 |
0.006884 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 167'6 | -4'4 | 172'2 | ... | ... | -0.901928 |
0.006743 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 172'6 | -4'4 | 177'2 | ... | ... | -0.903309 |
0.00661 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 177'6 | -4'4 | 182'2 | ... | ... | -0.904626 |
0.006484 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 182'6 | -4'4 | 187'2 | ... | ... | -0.905885 |
0.006364 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 187'6 | -4'4 | 192'2 | ... | ... | -0.907088 |
0.00625 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 192'6 | -4'4 | 197'2 | ... | ... | -0.90824 |
0.00614 | ... | ... | 0'1 | 0'0 | 0'1 | 7750 | 197'6 | -4'4 | 202'2 | ... | ... | -0.909344 |
0.006036 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 202'6 | -4'4 | 207'2 | ... | ... | -0.910403 |
0.005937 | ... | ... | 0'1 | 0'0 | 0'1 | 7850 | 207'6 | -4'4 | 212'2 | ... | ... | -0.911419 |
0.005842 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 212'6 | -4'4 | 217'2 | ... | ... | -0.912396 |
0.005663 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 222'6 | -4'4 | 227'2 | ... | ... | -0.91424 |
0.005498 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 232'6 | -4'4 | 237'2 | ... | ... | -0.915951 |
0.005346 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 242'6 | -4'4 | 247'2 | ... | ... | -0.917543 |
0.005205 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 252'6 | -4'4 | 257'2 | ... | ... | -0.919028 |
0.005074 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 262'6 | -4'4 | 267'2 | ... | ... | -0.920417 |
0.004952 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 272'6 | -4'4 | 277'2 | ... | ... | -0.921719 |
0.004837 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 282'6 | -4'4 | 287'2 | ... | ... | -0.922942 |
0.00473 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 292'6 | -4'4 | 297'2 | ... | ... | -0.924093 |
0.004629 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 302'6 | -4'4 | 307'2 | ... | ... | -0.925179 |
0.004534 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 312'6 | -4'4 | 317'2 | ... | ... | -0.926204 |
0.004445 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 322'6 | -4'4 | 327'2 | ... | ... | -0.927174 |
0.00436 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 332'6 | -4'4 | 337'2 | ... | ... | -0.928093 |
0.004281 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 342'6 | -4'4 | 347'2 | ... | ... | -0.928965 |
0.004205 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 352'6 | -4'4 | 357'2 | ... | ... | -0.929794 |
0.004132 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 362'6 | -4'4 | 367'2 | ... | ... | -0.930582 |
0.004064 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 372'6 | -4'4 | 377'2 | ... | ... | -0.931332 |
0.003998 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 382'6 | -4'4 | 387'2 | ... | ... | -0.932048 |
0.003936 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 392'6 | -4'4 | 397'2 | ... | ... | -0.932731 |
0.003877 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 402'6 | -4'4 | 407'2 | ... | ... | -0.933384 |
0.00382 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 412'6 | -4'4 | 417'2 | ... | ... | -0.934008 |
0.003766 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 422'6 | -4'4 | 427'2 | ... | ... | -0.934606 |
0.003714 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 432'6 | -4'4 | 437'2 | ... | ... | -0.935178 |
0.003664 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 442'6 | -4'4 | 447'2 | ... | ... | -0.935727 |
0.003616 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 452'6 | -4'4 | 457'2 | ... | ... | -0.936254 |
0.003571 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 462'6 | -4'4 | 467'2 | ... | ... | -0.93676 |
0.003526 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 472'6 | -4'4 | 477'2 | ... | ... | -0.937246 |
0.003484 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 482'6 | -4'4 | 487'2 | ... | ... | -0.937713 |
0.003443 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 492'6 | -4'4 | 497'2 | ... | ... | -0.938163 |
0.003403 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 502'6 | -4'4 | 507'2 | ... | ... | -0.938597 |
0.003365 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 512'6 | -4'4 | 517'2 | ... | ... | -0.939014 |
0.003329 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 522'6 | -4'4 | 527'2 | ... | ... | -0.939417 |
0.003293 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 532'6 | -4'4 | 537'2 | ... | ... | -0.939805 |
0.003259 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 542'6 | -4'4 | 547'2 | ... | ... | -0.94018 |
0.003226 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 552'6 | -4'4 | 557'2 | ... | ... | -0.940541 |
0.003194 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 562'6 | -4'4 | 567'2 | ... | ... | -0.940891 |
0.003163 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 572'6 | -4'4 | 577'2 | ... | ... | -0.941229 |
0.003133 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 582'6 | -4'4 | 587'2 | ... | ... | -0.941556 |
0.003103 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 592'6 | -4'4 | 597'2 | ... | ... | -0.941872 |
0.003075 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 602'6 | -4'4 | 607'2 | ... | ... | -0.942178 |
0.003048 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 612'6 | -4'4 | 617'2 | ... | ... | -0.942474 |
0.003021 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 622'6 | -4'4 | 627'2 | ... | ... | -0.94276 |
0.002995 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 632'6 | -4'4 | 637'2 | ... | ... | -0.943038 |
0.00297 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 642'6 | -4'4 | 647'2 | ... | ... | -0.943308 |
0.002945 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 652'6 | -4'4 | 657'2 | ... | ... | -0.943569 |
0.002922 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 662'6 | -4'4 | 667'2 | ... | ... | -0.943822 |
0.002899 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 672'6 | -4'4 | 677'2 | ... | ... | -0.944068 |
0.002876 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 682'6 | -4'4 | 687'2 | ... | ... | -0.944307 |
0.002854 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 692'6 | -4'4 | 697'2 | ... | ... | -0.944539 |
0.002833 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 702'6 | -4'4 | 707'2 | ... | ... | -0.944764 |
0.002812 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 712'6 | -4'4 | 717'2 | ... | ... | -0.944982 |
0.002792 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 722'6 | -4'4 | 727'2 | ... | ... | -0.945194 |
0.002772 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 732'6 | -4'4 | 737'2 | ... | ... | -0.945401 |
0.002753 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 742'6 | -4'4 | 747'2 | ... | ... | -0.945601 |
0.002734 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 752'6 | -4'4 | 757'2 | ... | ... | -0.945797 |
0.002715 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 762'6 | -4'4 | 767'2 | ... | ... | -0.945986 |
0.002697 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 772'6 | -4'4 | 777'2 | ... | ... | -0.946171 |
0.00268 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 782'6 | -4'4 | 787'2 | ... | ... | -0.946351 |
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.