Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.999138 | ... | ... | 194'4 | 0'0 | 194'4 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004061 |
0.999138 | ... | ... | 189'4 | 0'0 | 189'4 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004174 |
0.999138 | ... | ... | 184'4 | 0'0 | 184'4 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004291 |
0.999138 | ... | ... | 179'4 | 0'0 | 179'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004414 |
0.999138 | ... | ... | 174'4 | 0'0 | 174'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004543 |
0.999138 | ... | ... | 169'4 | 0'0 | 169'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004678 |
0.999138 | ... | ... | 164'4 | 0'0 | 164'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004819 |
0.999138 | ... | ... | 159'4 | 0'0 | 159'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004968 |
0.999138 | ... | ... | 154'4 | 0'0 | 154'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005125 |
0.999138 | ... | ... | 149'4 | 0'0 | 149'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005291 |
0.999138 | ... | ... | 144'4 | 0'0 | 144'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005466 |
0.999138 | ... | ... | 139'4 | 0'0 | 139'4 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005652 |
0.999138 | ... | ... | 134'4 | 0'0 | 134'4 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005849 |
0.999138 | ... | ... | 129'4 | 0'0 | 129'4 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006058 |
0.999138 | ... | ... | 124'4 | 0'0 | 124'4 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006282 |
0.999138 | ... | ... | 119'4 | 0'0 | 119'4 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006521 |
0.999138 | ... | ... | 114'5 | 0'0 | 114'5 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006777 |
0.999138 | ... | ... | 109'5 | 0'0 | 109'5 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007052 |
0.999138 | ... | ... | 104'5 | 0'0 | 104'5 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007349 |
0.999138 | ... | ... | 99'5 | 0'0 | 99'5 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00767 |
0.999138 | ... | ... | 94'5 | 0'0 | 94'5 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008019 |
0.999138 | ... | ... | 89'5 | 0'0 | 89'5 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008399 |
0.999138 | ... | ... | 84'5 | 0'0 | 84'5 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008815 |
0.999138 | ... | ... | 79'5 | 0'0 | 79'5 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009275 |
0.999138 | ... | ... | 74'5 | 0'0 | 74'5 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009783 |
0.999138 | ... | ... | 69'5 | 0'0 | 69'5 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01035 |
0.999138 | ... | ... | 64'5 | 0'0 | 64'5 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010986 |
0.999138 | ... | ... | 59'5 | 0'0 | 59'5 | 5300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011706 |
0.999138 | ... | ... | 54'5 | 0'0 | 54'5 | 5350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012528 |
0.999138 | ... | ... | 49'6 | 0'0 | 49'6 | 5400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.022759 |
0.999138 | ... | ... | 44'7 | 0'0 | 44'7 | 5450 | 0'3 | 0'0 | 0'3 | ... | ... | -0.032974 |
0.999138 | ... | ... | 40'0 | 0'0 | 40'0 | 5500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.043757 |
0.999138 | ... | ... | 35'3 | 0'0 | 35'3 | 5550 | 0'7 | 0'0 | 0'7 | ... | ... | -0.069317 |
0.999138 | ... | ... | 30'6 | 0'0 | 30'6 | 5600 | 0'6 | -0'4 | 1'2 | 0'6 | 0'6 | -0.068882 |
0.999138 | ... | ... | 26'4 | 0'0 | 26'4 | 5650 | 2'0 | 0'0 | 2'0 | ... | ... | -0.136742 |
0.999138 | ... | ... | 22'4 | 0'0 | 22'4 | 5700 | 3'0 | 0'0 | 3'0 | ... | ... | -0.185926 |
0.999138 | ... | ... | 18'6 | 0'0 | 18'6 | 5750 | 4'2 | 0'0 | 4'2 | ... | ... | -0.240721 |
0.857461 | ... | ... | 15'4 | 0'0 | 15'4 | 5800 | 4'5 | -1'3 | 6'0 | 4'5 | 4'5 | -0.279435 |
0.717846 | ... | ... | 12'4 | 0'0 | 12'4 | 5850 | 7'0 | -1'0 | 8'0 | 7'0 | 7'0 | -0.357421 |
0.583443 | 11'6 | 11'6 | 9'7 | 1'7 | 11'6 | 5900 | 8'6 | -1'5 | 10'3 | 9'0 | 8'6 | -0.424961 |
0.498754 | 9'0 | 9'0 | 7'6 | 1'2 | 9'0 | 5950 | 13'2 | 0'0 | 13'2 | ... | ... | -0.494751 |
0.419943 | 8'0 | 6'2 | 6'0 | 1'3 | 7'3 | 6000 | 16'4 | 0'0 | 16'4 | ... | ... | -0.552406 |
0.322784 | ... | ... | 4'4 | 0'0 | 4'4 | 6050 | 20'0 | 0'0 | 20'0 | ... | ... | -0.604504 |
0.281739 | 4'3 | 4'3 | 3'3 | 1'0 | 4'3 | 6100 | 23'7 | 0'0 | 23'7 | ... | ... | -0.649159 |
0.19747 | ... | ... | 2'4 | 0'0 | 2'4 | 6150 | 28'0 | 0'0 | 28'0 | ... | ... | -0.686859 |
0.147446 | 1'6 | 1'6 | 1'7 | -0'1 | 1'6 | 6200 | 32'3 | 0'0 | 32'3 | ... | ... | -0.717427 |
0.116611 | ... | ... | 1'3 | 0'0 | 1'3 | 6250 | 36'7 | 0'0 | 36'7 | ... | ... | -0.742948 |
0.087869 | ... | ... | 1'0 | 0'0 | 1'0 | 6300 | 41'4 | 0'0 | 41'4 | ... | ... | -0.763839 |
0.067263 | ... | ... | 0'6 | 0'0 | 0'6 | 6350 | 46'2 | 0'0 | 46'2 | ... | ... | -0.780447 |
0.055252 | ... | ... | 0'5 | 0'0 | 0'5 | 6400 | 51'1 | 0'0 | 51'1 | ... | ... | -0.793113 |
0.044216 | ... | ... | 0'4 | 0'0 | 0'4 | 6450 | 56'0 | 0'0 | 56'0 | ... | ... | -0.804395 |
0.033793 | ... | ... | 0'3 | 0'0 | 0'3 | 6500 | 60'7 | 0'0 | 60'7 | ... | ... | -0.814547 |
0.031883 | ... | ... | 0'3 | 0'0 | 0'3 | 6550 | 65'6 | 0'0 | 65'6 | ... | ... | -0.823764 |
0.022346 | ... | ... | 0'2 | 0'0 | 0'2 | 6600 | 70'6 | 0'0 | 70'6 | ... | ... | -0.830026 |
0.021234 | ... | ... | 0'2 | 0'0 | 0'2 | 6650 | 75'5 | 0'0 | 75'5 | ... | ... | -0.837801 |
0.011848 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 80'5 | 0'0 | 80'5 | ... | ... | -0.842886 |
0.011314 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 85'5 | 0'0 | 85'5 | ... | ... | -0.847525 |
0.010835 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 90'5 | 0'0 | 90'5 | ... | ... | -0.851775 |
0.010402 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 95'5 | 0'0 | 95'5 | ... | ... | -0.855689 |
0.01001 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 100'5 | 0'0 | 100'5 | ... | ... | -0.859305 |
0.009653 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 105'5 | 0'0 | 105'5 | ... | ... | -0.862659 |
0.009324 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 110'5 | 0'0 | 110'5 | ... | ... | -0.86578 |
0.009024 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 115'5 | 0'0 | 115'5 | ... | ... | -0.868691 |
0.008747 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 120'4 | 0'0 | 120'4 | ... | ... | -0.873267 |
0.008488 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 125'4 | 0'0 | 125'4 | ... | ... | -0.875796 |
0.008248 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 130'4 | 0'0 | 130'4 | ... | ... | -0.878174 |
0.008026 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 135'4 | 0'0 | 135'4 | ... | ... | -0.880414 |
0.007819 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 140'4 | 0'0 | 140'4 | ... | ... | -0.882528 |
0.007623 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 145'4 | 0'0 | 145'4 | ... | ... | -0.884527 |
0.00744 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 150'4 | 0'0 | 150'4 | ... | ... | -0.886421 |
0.007268 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 155'4 | 0'0 | 155'4 | ... | ... | -0.888219 |
0.007106 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 160'4 | 0'0 | 160'4 | ... | ... | -0.889927 |
0.006953 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 165'4 | 0'0 | 165'4 | ... | ... | -0.891552 |
0.006808 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 170'4 | 0'0 | 170'4 | ... | ... | -0.893101 |
0.00667 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 175'4 | 0'0 | 175'4 | ... | ... | -0.89458 |
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.