Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.929371 | ... | ... | 213'0 | 0'0 | 213'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003379 |
0.927726 | ... | ... | 203'0 | 0'0 | 203'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003592 |
0.926065 | ... | ... | 193'0 | 0'0 | 193'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003824 |
0.924383 | ... | ... | 183'0 | 0'0 | 183'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004075 |
0.922671 | ... | ... | 173'0 | 0'0 | 173'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004351 |
0.920919 | ... | ... | 163'0 | 0'0 | 163'0 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.008047 |
0.919117 | ... | ... | 153'0 | 0'0 | 153'0 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00862 |
0.917249 | ... | ... | 143'0 | 0'0 | 143'0 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.012631 |
0.915299 | ... | ... | 133'0 | 0'0 | 133'0 | 3100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.016864 |
0.913242 | ... | ... | 123'0 | 0'0 | 123'0 | 3200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.021443 |
0.911048 | ... | ... | 113'0 | 0'0 | 113'0 | 3300 | 0'6 | 0'0 | 0'6 | ... | ... | -0.026483 |
0.906835 | ... | ... | 103'1 | 0'0 | 103'1 | 3400 | 1'0 | 0'0 | 1'0 | ... | ... | -0.035249 |
0.903565 | ... | ... | 98'2 | 0'0 | 98'2 | 3450 | 1'2 | 0'0 | 1'2 | ... | ... | -0.042871 |
0.898137 | ... | ... | 93'4 | 0'0 | 93'4 | 3500 | 1'3 | 0'0 | 1'3 | ... | ... | -0.047768 |
0.894283 | ... | ... | 88'5 | 0'0 | 88'5 | 3550 | 1'5 | 0'0 | 1'5 | ... | ... | -0.055792 |
0.886171 | ... | ... | 84'0 | 0'0 | 84'0 | 3600 | 2'0 | 0'0 | 2'0 | ... | ... | -0.066743 |
0.877606 | ... | ... | 79'3 | 0'0 | 79'3 | 3650 | 2'3 | 0'0 | 2'3 | ... | ... | -0.077857 |
0.86665 | ... | ... | 74'7 | 0'0 | 74'7 | 3700 | 2'7 | 0'0 | 2'7 | ... | ... | -0.091636 |
0.853367 | ... | ... | 70'4 | 0'0 | 70'4 | 3750 | 3'4 | 0'0 | 3'4 | ... | ... | -0.10781 |
0.839557 | ... | ... | 66'1 | 0'0 | 66'1 | 3800 | 4'1 | 0'0 | 4'1 | ... | ... | -0.12414 |
0.821889 | ... | ... | 62'0 | 0'0 | 62'0 | 3850 | 4'7 | 0'0 | 4'7 | ... | ... | -0.142707 |
0.802308 | ... | ... | 58'0 | 0'0 | 58'0 | 3900 | 5'7 | 0'0 | 5'7 | ... | ... | -0.164961 |
0.780975 | ... | ... | 54'1 | 0'0 | 54'1 | 3950 | 6'7 | 0'0 | 6'7 | ... | ... | -0.187239 |
0.758037 | ... | ... | 50'3 | 0'0 | 50'3 | 4000 | 8'1 | 0'0 | 8'1 | ... | ... | -0.212487 |
0.73263 | ... | ... | 46'7 | 0'0 | 46'7 | 4050 | 9'4 | 0'0 | 9'4 | ... | ... | -0.238917 |
0.706184 | ... | ... | 43'4 | 0'0 | 43'4 | 4100 | 11'1 | 0'0 | 11'1 | ... | ... | -0.267332 |
0.678131 | ... | ... | 40'3 | 0'0 | 40'3 | 4150 | 12'6 | 0'0 | 12'6 | ... | ... | -0.295609 |
0.649562 | ... | ... | 37'3 | 0'0 | 37'3 | 4200 | 14'6 | 0'0 | 14'6 | ... | ... | -0.325904 |
0.620565 | ... | ... | 34'4 | 0'0 | 34'4 | 4250 | 16'7 | 0'0 | 16'7 | ... | ... | -0.356304 |
0.591009 | ... | ... | 31'7 | 0'0 | 31'7 | 4300 | 19'1 | 0'0 | 19'1 | ... | ... | -0.38675 |
0.561493 | ... | ... | 29'3 | 0'0 | 29'3 | 4350 | 21'4 | 0'0 | 21'4 | ... | ... | -0.417177 |
0.532171 | ... | ... | 27'1 | 0'0 | 27'1 | 4400 | 24'1 | 0'0 | 24'1 | ... | ... | -0.447437 |
0.503115 | ... | ... | 24'7 | 0'0 | 24'7 | 4450 | 26'7 | 0'0 | 26'7 | ... | ... | -0.477226 |
0.474705 | ... | ... | 22'7 | 0'0 | 22'7 | 4500 | 29'6 | 0'0 | 29'6 | ... | ... | -0.506467 |
0.446952 | ... | ... | 21'0 | 0'0 | 21'0 | 4550 | 32'6 | 0'0 | 32'6 | ... | ... | -0.535073 |
0.419955 | ... | ... | 19'2 | 0'0 | 19'2 | 4600 | 35'7 | 0'0 | 35'7 | ... | ... | -0.562946 |
0.39382 | ... | ... | 17'5 | 0'0 | 17'5 | 4650 | 39'2 | 0'0 | 39'2 | ... | ... | -0.589209 |
0.368662 | ... | ... | 16'1 | 0'0 | 16'1 | 4700 | 42'5 | 0'0 | 42'5 | ... | ... | -0.615155 |
0.344604 | ... | ... | 14'6 | 0'0 | 14'6 | 4750 | 46'2 | 0'0 | 46'2 | ... | ... | -0.639006 |
0.321775 | ... | ... | 13'4 | 0'0 | 13'4 | 4800 | 49'7 | 0'0 | 49'7 | ... | ... | -0.662535 |
0.301491 | ... | ... | 12'4 | 0'0 | 12'4 | 4850 | 53'6 | 0'0 | 53'6 | ... | ... | -0.683476 |
0.280342 | ... | ... | 11'3 | 0'0 | 11'3 | 4900 | 57'5 | 0'0 | 57'5 | ... | ... | -0.704049 |
0.262008 | ... | ... | 10'4 | 0'0 | 10'4 | 4950 | 61'5 | 0'0 | 61'5 | ... | ... | -0.722985 |
0.243979 | ... | ... | 9'5 | 0'0 | 9'5 | 5000 | 65'6 | 0'0 | 65'6 | ... | ... | -0.740142 |
0.227679 | ... | ... | 8'7 | 0'0 | 8'7 | 5050 | 69'7 | 0'0 | 69'7 | ... | ... | -0.75699 |
0.211619 | ... | ... | 8'1 | 0'0 | 8'1 | 5100 | 74'1 | 0'0 | 74'1 | ... | ... | -0.771953 |
0.197414 | ... | ... | 7'4 | 0'0 | 7'4 | 5150 | 78'3 | 0'0 | 78'3 | ... | ... | -0.786655 |
0.185196 | ... | ... | 7'0 | 0'0 | 7'0 | 5200 | 82'6 | 0'0 | 82'6 | ... | ... | -0.799346 |
0.171416 | ... | ... | 6'3 | 0'0 | 6'3 | 5250 | 87'1 | 0'0 | 87'1 | ... | ... | -0.811794 |
0.161526 | ... | ... | 6'0 | 0'0 | 6'0 | 5300 | 91'5 | 0'0 | 91'5 | ... | ... | -0.822104 |
0.149947 | ... | ... | 5'4 | 0'0 | 5'4 | 5350 | 96'1 | 0'0 | 96'1 | ... | ... | -0.832172 |
0.140491 | ... | ... | 5'1 | 0'0 | 5'1 | 5400 | 100'6 | 0'0 | 100'6 | ... | ... | -0.839997 |
0.131207 | ... | ... | 4'6 | 0'0 | 4'6 | 5450 | 105'2 | 0'0 | 105'2 | ... | ... | -0.849665 |
0.122052 | ... | ... | 4'3 | 0'0 | 4'3 | 5500 | 110'0 | 0'0 | 110'0 | ... | ... | -0.854959 |
0.115171 | ... | ... | 4'1 | 0'0 | 4'1 | 5550 | 114'5 | 0'0 | 114'5 | ... | ... | -0.862161 |
0.108447 | ... | ... | 3'7 | 0'0 | 3'7 | 5600 | 119'3 | 0'0 | 119'3 | ... | ... | -0.867049 |
0.101858 | ... | ... | 3'5 | 0'0 | 3'5 | 5650 | 124'0 | 0'0 | 124'0 | ... | ... | -0.873937 |
0.095377 | ... | ... | 3'3 | 0'0 | 3'3 | 5700 | 128'6 | 0'0 | 128'6 | ... | ... | -0.878505 |
0.088984 | ... | ... | 3'1 | 0'0 | 3'1 | 5750 | 133'5 | 0'0 | 133'5 | ... | ... | -0.880741 |
0.08502 | ... | ... | 3'0 | 0'0 | 3'0 | 5800 | 138'3 | 0'0 | 138'3 | ... | ... | -0.885033 |
0.075025 | ... | ... | 2'5 | 0'0 | 2'5 | 5900 | 148'0 | 0'0 | 148'0 | ... | ... | -0.89109 |
0.06775 | ... | ... | 2'3 | 0'0 | 2'3 | 6000 | 157'6 | 0'0 | 157'6 | ... | ... | -0.894596 |
0.060752 | ... | ... | 2'1 | 0'0 | 2'1 | 6100 | 167'4 | 0'0 | 167'4 | ... | ... | -0.897807 |
0.053965 | ... | ... | 1'7 | 0'0 | 1'7 | 6200 | 177'3 | 0'0 | 177'3 | ... | ... | -0.898717 |
0.049913 | ... | ... | 1'6 | 0'0 | 1'6 | 6300 | 187'2 | 0'0 | 187'2 | ... | ... | -0.899502 |
0.04604 | ... | ... | 1'5 | 0'0 | 1'5 | 6400 | 197'1 | 0'0 | 197'1 | ... | ... | -0.900179 |
0.042319 | ... | ... | 1'4 | 0'0 | 1'4 | 6500 | 207'0 | 0'0 | 207'0 | ... | ... | -0.900763 |
0.038724 | ... | ... | 1'3 | 0'0 | 1'3 | 6600 | 217'0 | 0'0 | 217'0 | ... | ... | -0.899465 |
0.035235 | ... | ... | 1'2 | 0'0 | 1'2 | 6700 | 227'0 | 0'0 | 227'0 | ... | ... | -0.898208 |
0.03183 | ... | ... | 1'1 | 0'0 | 1'1 | 6800 | 237'0 | 0'0 | 237'0 | ... | ... | -0.896985 |
0.031139 | ... | ... | 1'1 | 0'0 | 1'1 | 6900 | 247'0 | 0'0 | 247'0 | ... | ... | -0.895795 |
0.027894 | ... | ... | 1'0 | 0'0 | 1'0 | 7000 | 257'0 | 0'0 | 257'0 | ... | ... | -0.894632 |
0.027336 | ... | ... | 1'0 | 0'0 | 1'0 | 7100 | 267'0 | 0'0 | 267'0 | ... | ... | -0.893495 |
0.024208 | ... | ... | 0'7 | 0'0 | 0'7 | 7200 | 277'0 | 0'0 | 277'0 | ... | ... | -0.89238 |
0.023758 | ... | ... | 0'7 | 0'0 | 0'7 | 7300 | 287'0 | 0'0 | 287'0 | ... | ... | -0.891287 |
0.020711 | ... | ... | 0'6 | 0'0 | 0'6 | 7400 | 297'0 | 0'0 | 297'0 | ... | ... | -0.890212 |
0.020352 | ... | ... | 0'6 | 0'0 | 0'6 | 7500 | 307'0 | 0'0 | 307'0 | ... | ... | -0.889154 |
0.017353 | ... | ... | 0'5 | 0'0 | 0'5 | 7600 | 317'0 | 0'0 | 317'0 | ... | ... | -0.888112 |
0.01707 | ... | ... | 0'5 | 0'0 | 0'5 | 7700 | 327'0 | 0'0 | 327'0 | ... | ... | -0.887085 |
0.016802 | ... | ... | 0'5 | 0'0 | 0'5 | 7800 | 337'0 | 0'0 | 337'0 | ... | ... | -0.886071 |
0.013866 | ... | ... | 0'4 | 0'0 | 0'4 | 7900 | 347'0 | 0'0 | 347'0 | ... | ... | -0.88507 |
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.