Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.998978 | ... | ... | 96'7 | 0'0 | 96'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007863 |
0.998978 | ... | ... | 91'7 | 0'0 | 91'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008248 |
0.998978 | ... | ... | 86'7 | 0'0 | 86'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008668 |
0.998978 | ... | ... | 81'7 | 0'0 | 81'7 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009133 |
0.998978 | ... | ... | 76'7 | 0'0 | 76'7 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009646 |
0.998978 | ... | ... | 71'7 | 0'0 | 71'7 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010218 |
0.998978 | ... | ... | 66'7 | 0'0 | 66'7 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010861 |
0.998978 | ... | ... | 61'7 | 0'0 | 61'7 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011588 |
0.998978 | ... | ... | 56'7 | 0'0 | 56'7 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012419 |
0.998978 | ... | ... | 51'7 | 0'0 | 51'7 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013379 |
0.998978 | ... | ... | 46'7 | 0'0 | 46'7 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014504 |
0.998978 | ... | ... | 41'7 | 0'0 | 41'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015841 |
0.998978 | ... | ... | 36'7 | 0'0 | 36'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017462 |
0.998978 | ... | ... | 31'7 | 0'0 | 31'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019475 |
0.998978 | ... | ... | 26'7 | 0'0 | 26'7 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022054 |
0 | ... | ... | ... | ... | ... | 4720 | ... | ... | ... | ... | ... | 0 |
0.998978 | ... | ... | 23'1 | 0'0 | 23'1 | 4740 | 0'3 | 0'0 | 0'3 | ... | ... | -0.053812 |
0.998978 | ... | ... | 22'1 | 0'0 | 22'1 | 4750 | 0'5 | 0'2 | 0'3 | 0'5 | 0'5 | -0.077316 |
0.998978 | 22'2 | 22'2 | 21'2 | 1'0 | 22'2 | 4760 | 0'2 | -0'2 | 0'4 | 0'2 | 0'2 | -0.04324 |
0.998978 | ... | ... | 19'3 | 0'0 | 19'3 | 4780 | 0'5 | 0'0 | 0'5 | ... | ... | -0.084362 |
0.998978 | ... | ... | 17'5 | 0'0 | 17'5 | 4800 | 0'4 | -0'3 | 0'7 | 0'6 | 0'4 | -0.078238 |
0.998978 | ... | ... | 15'7 | 0'0 | 15'7 | 4820 | 1'7 | 0'6 | 1'1 | 1'7 | 1'7 | -0.176555 |
0.998978 | ... | ... | 14'2 | 0'0 | 14'2 | 4840 | 1'2 | -0'2 | 1'4 | 2'2 | 1'2 | -0.153552 |
0.998978 | ... | ... | 13'4 | 0'0 | 13'4 | 4850 | 1'1 | -0'5 | 1'6 | 2'6 | 1'1 | -0.150792 |
0.998978 | ... | ... | 12'6 | 0'0 | 12'6 | 4860 | 2'1 | 0'1 | 2'0 | 2'1 | 2'1 | -0.212988 |
0.991528 | ... | ... | 11'2 | 0'0 | 11'2 | 4880 | 2'1 | -0'3 | 2'4 | 2'5 | 2'1 | -0.229317 |
0.944817 | 9'3 | 7'2 | 9'7 | -0'4 | 9'3 | 4900 | 2'5 | -0'4 | 3'1 | 4'5 | 2'5 | -0.269836 |
0.76704 | ... | ... | 8'5 | 0'0 | 8'5 | 4920 | 5'2 | 1'3 | 3'7 | 5'2 | 4'0 | -0.356794 |
0.686484 | ... | ... | 7'4 | 0'0 | 7'4 | 4940 | 4'6 | 0'0 | 4'6 | ... | ... | -0.376377 |
0.613893 | 8'4 | 5'0 | 7'0 | 1'4 | 8'4 | 4950 | 5'2 | 0'0 | 5'2 | ... | ... | -0.399263 |
0.615366 | ... | ... | 6'3 | 0'0 | 6'3 | 4960 | 5'4 | -0'2 | 5'6 | 5'4 | 5'4 | -0.419303 |
0.546142 | 5'3 | 5'3 | 5'4 | -0'1 | 5'3 | 4980 | 5'4 | -1'2 | 6'6 | 6'6 | 5'4 | -0.460904 |
0.483906 | 5'2 | 3'0 | 4'5 | 0'5 | 5'2 | 5000 | 6'4 | -1'3 | 7'7 | 9'6 | 6'4 | -0.512833 |
0.420042 | ... | ... | 3'7 | 0'0 | 3'7 | 5020 | 9'1 | 0'0 | 9'1 | ... | ... | -0.548619 |
0.364749 | 3'2 | 3'2 | 3'2 | 0'0 | 3'2 | 5040 | 10'4 | 0'0 | 10'4 | ... | ... | -0.586384 |
0.343989 | 3'1 | 1'5 | 3'0 | 0'1 | 3'1 | 5050 | 9'0 | -2'1 | 11'1 | 10'2 | 9'0 | -0.651025 |
0.320587 | 2'7 | 1'7 | 2'5 | 0'2 | 2'7 | 5060 | 11'7 | 0'0 | 11'7 | ... | ... | -0.622481 |
0.290576 | 2'6 | 1'7 | 2'1 | 0'5 | 2'6 | 5080 | 13'3 | 0'0 | 13'3 | ... | ... | -0.654917 |
0.249195 | 2'2 | 1'0 | 1'6 | 0'4 | 2'2 | 5100 | 15'0 | 0'0 | 15'0 | ... | ... | -0.682899 |
0.156548 | 1'0 | 1'0 | 1'3 | -0'3 | 1'0 | 5120 | 16'5 | 0'0 | 16'5 | ... | ... | -0.709218 |
0.145065 | ... | ... | 1'0 | 0'0 | 1'0 | 5140 | 18'2 | 0'0 | 18'2 | ... | ... | -0.734311 |
0.129915 | ... | ... | 0'7 | 0'0 | 0'7 | 5150 | 17'2 | -1'7 | 19'1 | 17'2 | 17'2 | -0.823919 |
0.14473 | 1'1 | 0'5 | 0'7 | 0'2 | 1'1 | 5160 | 20'0 | 0'0 | 20'0 | ... | ... | -0.754475 |
0.096249 | ... | ... | 0'5 | 0'0 | 0'5 | 5180 | 21'7 | 0'0 | 21'7 | ... | ... | -0.769323 |
0.078616 | ... | ... | 0'4 | 0'0 | 0'4 | 5200 | 23'6 | 0'0 | 23'6 | ... | ... | -0.782945 |
0.061377 | 0'3 | 0'3 | 0'4 | -0'1 | 0'3 | 5220 | 25'6 | 0'0 | 25'6 | ... | ... | -0.791384 |
0.043929 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 5240 | 27'5 | 0'0 | 27'5 | ... | ... | -0.803056 |
0.056651 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 5250 | 28'5 | 0'0 | 28'5 | ... | ... | -0.806532 |
0.041684 | ... | ... | 0'2 | 0'0 | 0'2 | 5260 | 29'4 | 0'0 | 29'4 | ... | ... | -0.813997 |
0.039697 | ... | ... | 0'2 | 0'0 | 0'2 | 5280 | 31'4 | 0'0 | 31'4 | ... | ... | -0.820095 |
0.037925 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 5300 | 33'4 | 0'0 | 33'4 | ... | ... | -0.825666 |
0.036332 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 5320 | 35'3 | 0'0 | 35'3 | ... | ... | -0.834848 |
0.020901 | ... | ... | 0'1 | 0'0 | 0'1 | 5340 | 37'3 | 0'0 | 37'3 | ... | ... | -0.839491 |
0.02048 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 38'3 | 0'0 | 38'3 | ... | ... | -0.84168 |
0.020078 | ... | ... | 0'1 | 0'0 | 0'1 | 5360 | 39'3 | 0'0 | 39'3 | ... | ... | -0.843787 |
0.019331 | ... | ... | 0'1 | 0'0 | 0'1 | 5380 | 41'3 | 0'0 | 41'3 | ... | ... | -0.847775 |
0.018645 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5400 | 43'3 | 0'0 | 43'3 | ... | ... | -0.851487 |
0.018014 | ... | ... | 0'1 | 0'0 | 0'1 | 5420 | 45'3 | 0'0 | 45'3 | ... | ... | -0.854955 |
0.017434 | ... | ... | 0'1 | 0'0 | 0'1 | 5440 | 47'3 | 0'0 | 47'3 | ... | ... | -0.858204 |
0.017159 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 48'3 | 0'0 | 48'3 | ... | ... | -0.859751 |
0.016895 | ... | ... | 0'1 | 0'0 | 0'1 | 5460 | 49'3 | 0'0 | 49'3 | ... | ... | -0.861252 |
0.015928 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 53'3 | 0'0 | 53'3 | ... | ... | -0.866829 |
0.014891 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 58'3 | 0'0 | 58'3 | ... | ... | -0.872969 |
0.014004 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 63'3 | 0'0 | 63'3 | ... | ... | -0.878358 |
0.013235 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 68'3 | 0'0 | 68'3 | ... | ... | -0.883131 |
0.012562 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 73'3 | 0'0 | 73'3 | ... | ... | -0.887392 |
0.011967 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 78'3 | 0'0 | 78'3 | ... | ... | -0.891225 |
0.011437 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 83'3 | 0'0 | 83'3 | ... | ... | -0.894692 |
0.010962 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 88'3 | 0'0 | 88'3 | ... | ... | -0.897847 |
0.010533 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 93'3 | 0'0 | 93'3 | ... | ... | -0.90073 |
0.010144 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 98'3 | 0'0 | 98'3 | ... | ... | -0.903378 |
0.009789 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 103'2 | 0'0 | 103'2 | ... | ... | -0.908596 |
0.009463 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 108'2 | 0'0 | 108'2 | ... | ... | -0.910797 |
0.009165 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 113'2 | 0'0 | 113'2 | ... | ... | -0.91284 |
0.008889 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 118'2 | 0'0 | 118'2 | ... | ... | -0.914741 |
0.008633 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 123'2 | 0'0 | 123'2 | ... | ... | -0.916515 |
0.008395 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 128'2 | 0'0 | 128'2 | ... | ... | -0.918175 |
0.008174 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 133'2 | 0'0 | 133'2 | ... | ... | -0.919732 |
0.007967 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 138'2 | 0'0 | 138'2 | ... | ... | -0.921195 |
0.007773 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 143'2 | 0'0 | 143'2 | ... | ... | -0.922573 |
0.007591 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 148'2 | 0'0 | 148'2 | ... | ... | -0.923873 |
0.00742 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 153'2 | 0'0 | 153'2 | ... | ... | -0.925101 |
0.007259 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 158'2 | 0'0 | 158'2 | ... | ... | -0.926264 |
0.007107 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 163'2 | 0'0 | 163'2 | ... | ... | -0.927368 |
0.006963 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 168'2 | 0'0 | 168'2 | ... | ... | -0.928415 |
0.006826 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 173'2 | 0'0 | 173'2 | ... | ... | -0.929411 |
0.006345 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 193'2 | 0'0 | 193'2 | ... | ... | -0.932951 |
0.005947 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 213'2 | 0'0 | 213'2 | ... | ... | -0.935912 |
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.