Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.951454 | ... | ... | 169'4 | 0'0 | 169'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004858 |
0.950874 | ... | ... | 164'4 | 0'0 | 164'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005008 |
0.950274 | ... | ... | 159'4 | 0'0 | 159'4 | 4500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.008945 |
0.94965 | ... | ... | 154'4 | 0'0 | 154'4 | 4550 | 0'2 | 0'0 | 0'2 | ... | ... | -0.009228 |
0.949002 | ... | ... | 149'4 | 0'0 | 149'4 | 4600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.009527 |
0.948326 | ... | ... | 144'4 | 0'0 | 144'4 | 4650 | 0'3 | 0'0 | 0'3 | ... | ... | -0.013446 |
0.94762 | ... | ... | 139'4 | 0'0 | 139'4 | 4700 | 0'3 | 0'0 | 0'3 | ... | ... | -0.013898 |
0.946881 | ... | ... | 134'4 | 0'0 | 134'4 | 4750 | 0'4 | 0'0 | 0'4 | ... | ... | -0.017852 |
0.944 | ... | ... | 129'5 | 0'0 | 129'5 | 4800 | 0'4 | 0'0 | 0'4 | ... | ... | -0.018477 |
0.940973 | ... | ... | 124'6 | 0'0 | 124'6 | 4850 | 0'5 | 0'0 | 0'5 | ... | ... | -0.022569 |
0.939934 | ... | ... | 119'6 | 0'0 | 119'6 | 4900 | 0'6 | 0'0 | 0'6 | ... | ... | -0.026708 |
0.934425 | ... | ... | 115'0 | 0'0 | 115'0 | 4950 | 1'0 | 0'0 | 1'0 | ... | ... | -0.033996 |
0.930868 | ... | ... | 110'1 | 0'0 | 110'1 | 5000 | 1'1 | 0'0 | 1'1 | ... | ... | -0.038313 |
0.924925 | ... | ... | 105'3 | 0'0 | 105'3 | 5050 | 1'3 | 0'0 | 1'3 | ... | ... | -0.045669 |
0.918732 | ... | ... | 100'5 | 0'0 | 100'5 | 5100 | 1'5 | 0'0 | 1'5 | ... | ... | -0.05311 |
0.912251 | ... | ... | 95'7 | 0'0 | 95'7 | 5150 | 1'7 | 0'0 | 1'7 | ... | ... | -0.060714 |
0.903371 | ... | ... | 91'2 | 0'0 | 91'2 | 5200 | 2'2 | 0'0 | 2'2 | ... | ... | -0.071069 |
0.892197 | ... | ... | 86'6 | 0'0 | 86'6 | 5250 | 2'5 | 0'0 | 2'5 | ... | ... | -0.081562 |
0.880759 | ... | ... | 82'2 | 0'0 | 82'2 | 5300 | 3'2 | 0'0 | 3'2 | ... | ... | -0.096761 |
0.867166 | ... | ... | 77'7 | 0'0 | 77'7 | 5350 | 3'7 | 0'0 | 3'7 | ... | ... | -0.111854 |
0.851587 | ... | ... | 73'5 | 0'0 | 73'5 | 5400 | 4'4 | 0'0 | 4'4 | ... | ... | -0.127054 |
0.834204 | ... | ... | 69'4 | 0'0 | 69'4 | 5450 | 5'3 | 0'0 | 5'3 | ... | ... | -0.146053 |
0.816612 | ... | ... | 65'3 | 0'0 | 65'3 | 5500 | 6'0 | -0'3 | 6'3 | 6'0 | 6'0 | -0.161805 |
0.796017 | ... | ... | 61'4 | 0'0 | 61'4 | 5550 | 7'3 | 0'0 | 7'3 | ... | ... | -0.187085 |
0.774125 | ... | ... | 57'6 | 0'0 | 57'6 | 5600 | 8'5 | 0'0 | 8'5 | ... | ... | -0.210326 |
0.750071 | ... | ... | 54'2 | 0'0 | 54'2 | 5650 | 10'0 | 0'0 | 10'0 | ... | ... | -0.234602 |
0.726151 | ... | ... | 50'6 | 0'0 | 50'6 | 5700 | 11'4 | 0'0 | 11'4 | ... | ... | -0.259777 |
0.701342 | ... | ... | 47'3 | 0'0 | 47'3 | 5750 | 13'1 | 0'0 | 13'1 | ... | ... | -0.285733 |
0.675142 | ... | ... | 44'2 | 0'0 | 44'2 | 5800 | 15'0 | 0'0 | 15'0 | ... | ... | -0.313018 |
0.648536 | ... | ... | 41'2 | 0'0 | 41'2 | 5850 | 16'7 | 0'0 | 16'7 | ... | ... | -0.34007 |
0.62162 | ... | ... | 38'3 | 0'0 | 38'3 | 5900 | 19'0 | 0'0 | 19'0 | ... | ... | -0.367976 |
0.594259 | ... | ... | 35'6 | 0'0 | 35'6 | 5950 | 21'2 | 0'0 | 21'2 | ... | ... | -0.395989 |
0.56616 | 34'3 | 34'3 | 33'1 | 1'2 | 34'3 | 6000 | 23'6 | 0'0 | 23'6 | ... | ... | -0.424142 |
0.539975 | ... | ... | 30'6 | 0'0 | 30'6 | 6050 | 26'2 | 0'0 | 26'2 | ... | ... | -0.451986 |
0.513122 | ... | ... | 28'4 | 0'0 | 28'4 | 6100 | 29'0 | 0'0 | 29'0 | ... | ... | -0.479543 |
0.486658 | ... | ... | 26'3 | 0'0 | 26'3 | 6150 | 31'7 | 0'0 | 31'7 | ... | ... | -0.506615 |
0.460676 | ... | ... | 24'3 | 0'0 | 24'3 | 6200 | 34'7 | 0'0 | 34'7 | ... | ... | -0.533111 |
0.435276 | ... | ... | 22'4 | 0'0 | 22'4 | 6250 | 38'0 | 0'0 | 38'0 | ... | ... | -0.558937 |
0.411125 | ... | ... | 20'7 | 0'0 | 20'7 | 6300 | 41'2 | 0'0 | 41'2 | ... | ... | -0.583994 |
0.387301 | ... | ... | 19'2 | 0'0 | 19'2 | 6350 | 44'4 | 0'0 | 44'4 | ... | ... | -0.60887 |
0.364375 | ... | ... | 17'6 | 0'0 | 17'6 | 6400 | 48'0 | 0'0 | 48'0 | ... | ... | -0.63217 |
0.342461 | ... | ... | 16'3 | 0'0 | 16'3 | 6450 | 51'5 | 0'0 | 51'5 | ... | ... | -0.654369 |
0.321677 | ... | ... | 15'1 | 0'0 | 15'1 | 6500 | 55'2 | 0'0 | 55'2 | ... | ... | -0.676343 |
0.301104 | ... | ... | 13'7 | 0'0 | 13'7 | 6550 | 59'1 | 0'0 | 59'1 | ... | ... | -0.696077 |
0.282849 | ... | ... | 12'7 | 0'0 | 12'7 | 6600 | 63'0 | 0'0 | 63'0 | ... | ... | -0.715522 |
0.263681 | ... | ... | 11'6 | 0'0 | 11'6 | 6650 | 66'7 | 0'0 | 66'7 | ... | ... | -0.734817 |
0.24709 | ... | ... | 10'7 | 0'0 | 10'7 | 6700 | 71'0 | 0'0 | 71'0 | ... | ... | -0.751383 |
0.230722 | ... | ... | 10'0 | 0'0 | 10'0 | 6750 | 75'1 | 0'0 | 75'1 | ... | ... | -0.767696 |
0.215915 | ... | ... | 9'2 | 0'0 | 9'2 | 6800 | 79'2 | 0'0 | 79'2 | ... | ... | -0.783858 |
0.201297 | ... | ... | 8'4 | 0'0 | 8'4 | 6850 | 83'4 | 0'0 | 83'4 | ... | ... | -0.798376 |
0.18836 | ... | ... | 7'7 | 0'0 | 7'7 | 6900 | 87'6 | 0'0 | 87'6 | ... | ... | -0.812768 |
0.175601 | ... | ... | 7'2 | 0'0 | 7'2 | 6950 | 92'1 | 0'0 | 92'1 | ... | ... | -0.825371 |
0.162954 | ... | ... | 6'5 | 0'0 | 6'5 | 7000 | 96'5 | 0'0 | 96'5 | ... | ... | -0.836046 |
0.152125 | ... | ... | 6'1 | 0'0 | 6'1 | 7050 | 101'0 | 0'0 | 101'0 | ... | ... | -0.848384 |
0.141425 | ... | ... | 5'5 | 0'0 | 5'5 | 7100 | 105'4 | 0'0 | 105'4 | ... | ... | -0.858778 |
0.132686 | ... | ... | 5'2 | 0'0 | 5'2 | 7150 | 110'0 | 0'0 | 110'0 | ... | ... | -0.86908 |
0.122165 | ... | ... | 4'6 | 0'0 | 4'6 | 7200 | 114'5 | 0'0 | 114'5 | ... | ... | -0.87727 |
0.115627 | ... | ... | 4'4 | 0'0 | 4'4 | 7250 | 119'2 | 0'0 | 119'2 | ... | ... | -0.885333 |
0.107238 | ... | ... | 4'1 | 0'0 | 4'1 | 7300 | 123'7 | 0'0 | 123'7 | ... | ... | -0.893304 |
0.098895 | ... | ... | 3'6 | 0'0 | 3'6 | 7350 | 128'5 | 0'0 | 128'5 | ... | ... | -0.898999 |
0.092716 | ... | ... | 3'4 | 0'0 | 3'4 | 7400 | 133'2 | 0'0 | 133'2 | ... | ... | -0.906816 |
0.08663 | ... | ... | 3'2 | 0'0 | 3'2 | 7450 | 138'0 | 0'0 | 138'0 | ... | ... | -0.91231 |
0.080619 | ... | ... | 3'0 | 0'0 | 3'0 | 7500 | 142'6 | 0'0 | 142'6 | ... | ... | -0.917718 |
0.074662 | ... | ... | 2'6 | 0'0 | 2'6 | 7550 | 147'4 | 0'0 | 147'4 | ... | ... | -0.923058 |
0.071045 | ... | ... | 2'5 | 0'0 | 2'5 | 7600 | 152'2 | 0'0 | 152'2 | ... | ... | -0.928348 |
0.065192 | ... | ... | 2'3 | 0'0 | 2'3 | 7650 | 157'1 | 0'0 | 157'1 | ... | ... | -0.931131 |
0.061726 | ... | ... | 2'2 | 0'0 | 2'2 | 7700 | 162'0 | 0'0 | 162'0 | ... | ... | -0.933836 |
0.058328 | ... | ... | 2'1 | 0'0 | 2'1 | 7750 | 166'6 | 0'0 | 166'6 | ... | ... | -0.938953 |
0.054989 | ... | ... | 2'0 | 0'0 | 2'0 | 7800 | 171'5 | 0'0 | 171'5 | ... | ... | -0.941526 |
0.051702 | ... | ... | 1'7 | 0'0 | 1'7 | 7850 | 176'4 | 0'0 | 176'4 | ... | ... | -0.944041 |
0.048458 | ... | ... | 1'6 | 0'0 | 1'6 | 7900 | 181'3 | 0'0 | 181'3 | ... | ... | -0.946505 |
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.