Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.995666 | ... | ... | 393'2 | -11'4 | 381'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001893 |
0.9956 | ... | ... | 383'2 | -11'4 | 371'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001969 |
0.995535 | ... | ... | 373'2 | -11'4 | 361'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002048 |
0.99547 | ... | ... | 363'2 | -11'4 | 351'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002131 |
0.995407 | ... | ... | 353'2 | -11'4 | 341'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002218 |
0.995344 | ... | ... | 343'2 | -11'4 | 331'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002309 |
0.995282 | ... | ... | 333'2 | -11'4 | 321'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002404 |
0.99522 | ... | ... | 323'2 | -11'4 | 311'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002504 |
0.99516 | ... | ... | 313'2 | -11'4 | 301'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00261 |
0.995099 | ... | ... | 303'2 | -11'4 | 291'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002721 |
0.99504 | ... | ... | 293'2 | -11'4 | 281'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002839 |
0.994981 | ... | ... | 283'2 | -11'4 | 271'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002965 |
0.994922 | ... | ... | 273'2 | -11'4 | 261'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003098 |
0.994865 | ... | ... | 263'2 | -11'4 | 251'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00324 |
0.994836 | ... | ... | 258'2 | -11'4 | 246'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003314 |
0.994807 | ... | ... | 253'2 | -11'4 | 241'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003392 |
0.994779 | ... | ... | 248'2 | -11'4 | 236'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003472 |
0.99475 | ... | ... | 243'2 | -11'4 | 231'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003554 |
0.994722 | ... | ... | 238'2 | -11'4 | 226'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00364 |
0.994694 | ... | ... | 233'2 | -11'4 | 221'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003729 |
0.994666 | ... | ... | 228'2 | -11'4 | 216'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003822 |
0.994638 | ... | ... | 223'2 | -11'4 | 211'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003919 |
0.99461 | ... | ... | 218'2 | -11'4 | 206'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004019 |
0.994582 | ... | ... | 213'2 | -11'4 | 201'6 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004124 |
0.994555 | ... | ... | 208'2 | -11'4 | 196'6 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004233 |
0.994527 | ... | ... | 203'2 | -11'4 | 191'6 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004347 |
0.9945 | ... | ... | 198'2 | -11'4 | 186'6 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004467 |
0.994472 | ... | ... | 193'2 | -11'4 | 181'6 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004592 |
0.994445 | ... | ... | 188'2 | -11'4 | 176'6 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004723 |
0.994418 | ... | ... | 183'2 | -11'4 | 171'6 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004861 |
0.994391 | ... | ... | 178'2 | -11'4 | 166'6 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005005 |
0.994364 | ... | ... | 173'2 | -11'4 | 161'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005158 |
0.994337 | ... | ... | 168'2 | -11'4 | 156'6 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005319 |
0.994311 | ... | ... | 163'2 | -11'4 | 151'6 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005489 |
0.994284 | ... | ... | 158'2 | -11'4 | 146'6 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005668 |
0.994257 | ... | ... | 153'2 | -11'4 | 141'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005859 |
0.994231 | ... | ... | 148'2 | -11'4 | 136'6 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006062 |
0.994205 | ... | ... | 143'2 | -11'4 | 131'6 | 5300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006278 |
0.994178 | ... | ... | 138'2 | -11'4 | 126'6 | 5350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006508 |
0.988974 | ... | ... | 133'2 | -11'3 | 121'7 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006756 |
0.988719 | ... | ... | 128'3 | -11'4 | 116'7 | 5450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007021 |
0.988445 | ... | ... | 123'3 | -11'4 | 111'7 | 5500 | 0'1 | -0'1 | 0'2 | ... | ... | -0.007307 |
0.98815 | ... | ... | 118'3 | -11'4 | 106'7 | 5550 | 0'1 | -0'1 | 0'2 | ... | ... | -0.007615 |
0.987832 | ... | ... | 113'4 | -11'5 | 101'7 | 5600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.013644 |
0.98207 | ... | ... | 108'4 | -11'4 | 97'0 | 5650 | 0'2 | -0'1 | 0'3 | ... | ... | -0.014253 |
0.98143 | ... | ... | 103'4 | -11'4 | 92'0 | 5700 | 0'3 | 0'0 | 0'3 | 0'1 | 0'1 | -0.020249 |
0.975475 | ... | ... | 98'5 | -11'4 | 87'1 | 5750 | 0'3 | 0'0 | 0'3 | ... | ... | -0.021218 |
0.974441 | ... | ... | 93'5 | -11'4 | 82'1 | 5800 | 0'4 | 0'0 | 0'4 | ... | ... | -0.027512 |
0.96804 | ... | ... | 88'6 | -11'4 | 77'2 | 5850 | 0'4 | 0'0 | 0'4 | ... | ... | -0.028946 |
0.961394 | ... | ... | 83'6 | -11'3 | 72'3 | 5900 | 0'5 | 0'0 | 0'5 | ... | ... | -0.035803 |
0.954384 | ... | ... | 78'7 | -11'3 | 67'4 | 5950 | 0'6 | 0'0 | 0'6 | ... | ... | -0.042992 |
0.946892 | ... | ... | 74'0 | -11'3 | 62'5 | 6000 | 0'7 | 0'0 | 0'7 | ... | ... | -0.050644 |
0.93413 | ... | ... | 69'1 | -11'2 | 57'7 | 6050 | 1'1 | 0'1 | 1'0 | ... | ... | -0.063634 |
0.92076 | ... | ... | 64'3 | -11'2 | 53'1 | 6100 | 1'3 | 0'2 | 1'1 | 1'3 | 1'3 | -0.077192 |
0.90233 | ... | ... | 59'5 | -11'1 | 48'4 | 6150 | 1'6 | 0'2 | 1'4 | ... | ... | -0.095833 |
0.882958 | ... | ... | 55'0 | -11'1 | 43'7 | 6200 | 2'2 | 0'4 | 1'6 | 2'3 | 2'1 | -0.119185 |
0.851644 | ... | ... | 50'4 | -10'7 | 39'5 | 6250 | 2'7 | 0'5 | 2'2 | ... | ... | -0.146915 |
0.817016 | 35'3 | 35'3 | 46'0 | -10'4 | 35'4 | 6300 | 3'6 | 1'0 | 2'6 | ... | ... | -0.181726 |
0.77671 | ... | ... | 41'6 | -10'1 | 31'5 | 6350 | 4'7 | 1'3 | 3'4 | 5'0 | 5'0 | -0.222193 |
0.732004 | ... | ... | 37'5 | -9'5 | 28'0 | 6400 | 6'2 | 1'6 | 4'4 | 6'0 | 4'0 | -0.26703 |
0.684007 | ... | ... | 33'6 | -9'1 | 24'5 | 6450 | 7'7 | 2'3 | 5'4 | ... | ... | -0.315129 |
0.633683 | ... | ... | 30'1 | -8'5 | 21'4 | 6500 | 9'6 | 2'7 | 6'7 | 10'0 | 10'0 | -0.365525 |
0.581403 | ... | ... | 26'6 | -8'0 | 18'6 | 6550 | 12'0 | 3'4 | 8'4 | 12'0 | 10'0 | -0.417851 |
0.529336 | 16'0 | 16'0 | 23'5 | -7'3 | 16'2 | 6600 | 14'4 | 4'1 | 10'3 | 14'4 | 10'4 | -0.469937 |
0.478216 | ... | ... | 20'6 | -6'6 | 14'0 | 6650 | 17'2 | 4'6 | 12'4 | ... | ... | -0.521051 |
0.428793 | 17'3 | 14'4 | 18'2 | -6'2 | 12'0 | 6700 | 20'2 | 5'2 | 15'0 | 14'4 | 14'4 | -0.570444 |
0.381846 | 14'6 | 10'0 | 15'7 | -5'5 | 10'2 | 6750 | 23'4 | 5'7 | 17'5 | ... | ... | -0.61734 |
0.336698 | 8'4 | 8'4 | 13'7 | -5'2 | 8'5 | 6800 | 26'7 | 6'3 | 20'4 | ... | ... | -0.662416 |
0.296862 | ... | ... | 12'0 | -4'5 | 7'3 | 6850 | 30'4 | 6'6 | 23'6 | ... | ... | -0.704007 |
0.257759 | ... | ... | 10'3 | -4'2 | 6'1 | 6900 | 34'3 | 7'2 | 27'1 | ... | ... | -0.741156 |
0.223404 | ... | ... | 8'7 | -3'6 | 5'1 | 6950 | 38'3 | 7'6 | 30'5 | ... | ... | -0.775386 |
0.192041 | 4'4 | 4'4 | 7'5 | -3'3 | 4'2 | 7000 | 42'4 | 8'1 | 34'3 | ... | ... | -0.806605 |
0.166953 | 6'0 | 6'0 | 6'4 | -2'7 | 3'5 | 7050 | 46'6 | 8'4 | 38'2 | ... | ... | -0.834633 |
0.142491 | 6'3 | 3'1 | 5'4 | -2'4 | 3'0 | 7100 | 51'1 | 8'7 | 42'2 | ... | ... | -0.859212 |
0.121762 | ... | ... | 4'5 | -2'1 | 2'4 | 7150 | 55'5 | 9'2 | 46'3 | ... | ... | -0.88002 |
0.101245 | ... | ... | 3'7 | -1'7 | 2'0 | 7200 | 60'2 | 9'5 | 50'5 | ... | ... | -0.896709 |
0.088826 | ... | ... | 3'2 | -1'4 | 1'6 | 7250 | 64'7 | 9'7 | 55'0 | ... | ... | -0.91303 |
0.072629 | ... | ... | 2'6 | -1'3 | 1'3 | 7300 | 69'5 | 10'1 | 59'4 | ... | ... | -0.924927 |
0.06082 | ... | ... | 2'3 | -1'2 | 1'1 | 7350 | 74'3 | 10'3 | 64'0 | ... | ... | -0.936518 |
0.053852 | ... | ... | 2'0 | -1'0 | 1'0 | 7400 | 79'1 | 10'4 | 68'5 | ... | ... | -0.947992 |
0.042314 | ... | ... | 1'5 | -0'7 | 0'6 | 7450 | 84'0 | 10'5 | 73'3 | ... | ... | -0.954564 |
0.035743 | ... | ... | 1'3 | -0'6 | 0'5 | 7500 | 88'7 | 10'6 | 78'1 | ... | ... | -0.960917 |
0.029275 | ... | ... | 1'1 | -0'5 | 0'4 | 7550 | 93'6 | 10'7 | 82'7 | ... | ... | -0.967129 |
0.028277 | ... | ... | 1'0 | -0'4 | 0'4 | 7600 | 98'5 | 11'0 | 87'5 | ... | ... | -0.973283 |
0.022051 | ... | ... | 0'7 | -0'4 | 0'3 | 7650 | 103'5 | 11'1 | 92'4 | ... | ... | -0.973978 |
0.021358 | ... | ... | 0'6 | -0'3 | 0'3 | 7700 | 108'4 | 11'1 | 97'3 | ... | ... | -0.979955 |
0.01517 | ... | ... | 0'5 | -0'3 | 0'2 | 7750 | 113'4 | 11'2 | 102'2 | ... | ... | -0.98038 |
0.014726 | ... | ... | 0'4 | -0'2 | 0'2 | 7800 | 118'3 | 11'1 | 107'2 | ... | ... | -0.986377 |
0.014311 | ... | ... | 0'4 | -0'2 | 0'2 | 7850 | 123'3 | 11'2 | 112'1 | ... | ... | -0.986574 |
0.008039 | 0'3 | 0'3 | 0'3 | -0'2 | 0'1 | 7900 | 128'3 | 11'3 | 117'0 | ... | ... | -0.986755 |
0.007825 | ... | ... | 0'3 | -0'2 | 0'1 | 7950 | 133'2 | 11'2 | 122'0 | ... | ... | -0.992907 |
0.007624 | ... | ... | 0'2 | -0'1 | 0'1 | 8000 | 138'2 | 11'2 | 127'0 | ... | ... | -0.992884 |
0.007435 | ... | ... | 0'2 | -0'1 | 0'1 | 8050 | 143'2 | 11'3 | 131'7 | ... | ... | -0.992861 |
0.007257 | ... | ... | 0'2 | -0'1 | 0'1 | 8100 | 148'2 | 11'3 | 136'7 | ... | ... | -0.992838 |
0.007091 | ... | ... | 0'2 | -0'1 | 0'1 | 8150 | 153'2 | 11'3 | 141'7 | ... | ... | -0.992815 |
0.006934 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 158'2 | 11'3 | 146'7 | ... | ... | -0.992792 |
0.006785 | ... | ... | 0'1 | 0'0 | 0'1 | 8250 | 163'2 | 11'4 | 151'6 | ... | ... | -0.99277 |
0.006644 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 168'2 | 11'4 | 156'6 | ... | ... | -0.992747 |
0.00651 | ... | ... | 0'1 | 0'0 | 0'1 | 8350 | 173'2 | 11'4 | 161'6 | ... | ... | -0.992724 |
0.006383 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 178'2 | 11'4 | 166'6 | ... | ... | -0.992702 |
0.006262 | ... | ... | 0'1 | 0'0 | 0'1 | 8450 | 183'2 | 11'4 | 171'6 | ... | ... | -0.992679 |
0.006148 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 188'2 | 11'4 | 176'6 | ... | ... | -0.992657 |
0.006038 | ... | ... | 0'1 | 0'0 | 0'1 | 8550 | 193'2 | 11'4 | 181'6 | ... | ... | -0.992634 |
0.005933 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 198'2 | 11'4 | 186'6 | ... | ... | -0.992612 |
0.005833 | ... | ... | 0'1 | 0'0 | 0'1 | 8650 | 203'2 | 11'4 | 191'6 | ... | ... | -0.992589 |
0.005738 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 208'2 | 11'4 | 196'6 | ... | ... | -0.992567 |
0.005646 | ... | ... | 0'1 | 0'0 | 0'1 | 8750 | 213'2 | 11'4 | 201'6 | ... | ... | -0.992545 |
0.005559 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 218'2 | 11'4 | 206'6 | ... | ... | -0.992522 |
0.005393 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 228'2 | 11'4 | 216'6 | ... | ... | -0.992478 |
0.00524 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 238'2 | 11'4 | 226'6 | ... | ... | -0.992434 |
0.005099 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 248'2 | 11'4 | 236'6 | ... | ... | -0.99239 |
0.004967 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 258'2 | 11'4 | 246'6 | ... | ... | -0.992346 |
0.004844 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 268'2 | 11'4 | 256'6 | ... | ... | -0.992302 |
0.004729 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 278'2 | 11'4 | 266'6 | ... | ... | -0.992258 |
0.004621 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 288'2 | 11'4 | 276'6 | ... | ... | -0.992215 |
0.00452 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 298'2 | 11'4 | 286'6 | ... | ... | -0.992171 |
0.004425 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 308'2 | 11'4 | 296'6 | ... | ... | -0.992128 |
0.004335 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 318'2 | 11'4 | 306'6 | ... | ... | -0.992085 |
0.00425 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 328'2 | 11'4 | 316'6 | ... | ... | -0.992042 |
0.00417 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 338'2 | 11'4 | 326'6 | ... | ... | -0.991999 |
0.004094 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 348'2 | 11'4 | 336'6 | ... | ... | -0.991956 |
0.004021 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 358'2 | 11'4 | 346'6 | ... | ... | -0.991914 |
0.003953 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 368'2 | 11'4 | 356'6 | ... | ... | -0.991872 |
0.003887 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 378'2 | 11'4 | 366'6 | ... | ... | -0.991829 |
0.003825 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 388'2 | 11'4 | 376'6 | ... | ... | -0.991787 |
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.