Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.992627 | ... | ... | 199'6 | -16'1 | 183'5 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00441 |
0.992491 | ... | ... | 194'6 | -16'1 | 178'5 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00454 |
0.99235 | ... | ... | 189'6 | -16'1 | 173'5 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004676 |
0.992203 | ... | ... | 184'6 | -16'1 | 168'5 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00482 |
0.992049 | ... | ... | 179'6 | -16'1 | 163'5 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00497 |
0.991888 | ... | ... | 174'6 | -16'1 | 158'5 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005129 |
0.991719 | ... | ... | 169'6 | -16'1 | 153'5 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005298 |
0.99154 | ... | ... | 164'6 | -16'1 | 148'5 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005475 |
0.991352 | ... | ... | 159'6 | -16'1 | 143'5 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005663 |
0.991154 | ... | ... | 154'6 | -16'1 | 138'5 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005863 |
0.990943 | ... | ... | 149'6 | -16'1 | 133'5 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006075 |
0.99072 | ... | ... | 144'6 | -16'1 | 128'5 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006302 |
0.990482 | ... | ... | 139'6 | -16'1 | 123'5 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006544 |
0.990227 | ... | ... | 134'6 | -16'1 | 118'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006805 |
0.989954 | ... | ... | 129'6 | -16'1 | 113'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007084 |
0.989661 | ... | ... | 124'7 | -16'2 | 108'5 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007386 |
0.989344 | ... | ... | 119'7 | -16'2 | 103'5 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007712 |
0.989 | ... | ... | 114'7 | -16'2 | 98'5 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008068 |
0.988625 | ... | ... | 109'7 | -16'2 | 93'5 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008455 |
0.988216 | ... | ... | 104'7 | -16'2 | 88'5 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00888 |
0.987765 | ... | ... | 99'7 | -16'2 | 83'5 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00935 |
0.987264 | ... | ... | 94'7 | -16'2 | 78'5 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009869 |
0.986707 | ... | ... | 89'7 | -16'2 | 73'5 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010448 |
0.986081 | ... | ... | 84'7 | -16'2 | 68'5 | 5100 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.011101 |
0.985371 | ... | ... | 79'7 | -16'2 | 63'5 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01184 |
0.984559 | ... | ... | 74'7 | -16'2 | 58'5 | 5200 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.012686 |
0.983617 | ... | ... | 69'7 | -16'2 | 53'5 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013666 |
0.982511 | ... | ... | 64'7 | -16'2 | 48'5 | 5300 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.014816 |
0.981191 | ... | ... | 59'7 | -16'2 | 43'5 | 5350 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.016187 |
0.967996 | ... | ... | 54'7 | -16'1 | 38'6 | 5400 | 0'2 | 0'1 | 0'1 | 0'4 | 0'2 | -0.029839 |
0.944538 | ... | ... | 49'7 | -15'7 | 34'0 | 5450 | 0'4 | 0'3 | 0'1 | 0'6 | 0'3 | -0.053738 |
0.920228 | 26'3 | 26'3 | 45'0 | -15'6 | 29'2 | 5500 | 0'6 | 0'3 | 0'3 | 1'2 | 0'3 | -0.078319 |
0.878502 | ... | ... | 40'2 | -15'4 | 24'6 | 5550 | 1'2 | 0'6 | 0'4 | 1'7 | 0'4 | -0.120344 |
0.817322 | 25'0 | 17'7 | 35'4 | -14'7 | 20'5 | 5600 | 2'1 | 1'3 | 0'6 | 3'0 | 1'0 | -0.181788 |
0.746654 | 15'4 | 15'4 | 30'7 | -14'1 | 16'6 | 5650 | 3'2 | 2'1 | 1'1 | 4'3 | 1'5 | -0.252637 |
0.66441 | 14'3 | 11'0 | 26'4 | -13'2 | 13'2 | 5700 | 4'7 | 3'1 | 1'6 | 6'4 | 1'5 | -0.337281 |
0.573856 | 10'6 | 8'4 | 22'3 | -12'2 | 10'1 | 5750 | 6'6 | 4'1 | 2'5 | 9'0 | 2'2 | -0.426519 |
0.477877 | 9'3 | 6'4 | 18'5 | -11'1 | 7'4 | 5800 | 8'7 | 5'0 | 3'7 | 11'0 | 3'4 | -0.52217 |
0.382792 | 9'6 | 4'5 | 15'2 | -9'7 | 5'3 | 5850 | 11'7 | 6'3 | 5'4 | 14'6 | 5'5 | -0.616649 |
0.298674 | 11'0 | 3'6 | 12'2 | -8'3 | 3'7 | 5900 | 15'3 | 7'7 | 7'4 | 14'1 | 7'0 | -0.700664 |
0.227358 | 10'0 | 2'7 | 9'5 | -6'7 | 2'6 | 5950 | 19'2 | 9'4 | 9'6 | 19'4 | 11'0 | -0.771829 |
0.167058 | 6'4 | 1'5 | 7'3 | -5'4 | 1'7 | 6000 | 23'3 | 10'6 | 12'5 | 24'2 | 12'1 | -0.831929 |
0.119346 | 5'2 | 1'0 | 5'6 | -4'4 | 1'2 | 6050 | 27'6 | 11'7 | 15'7 | ... | ... | -0.879398 |
0.086815 | 2'6 | 0'7 | 4'3 | -3'4 | 0'7 | 6100 | 32'2 | 12'5 | 19'5 | ... | ... | -0.919762 |
0.054718 | 3'0 | 0'3 | 3'2 | -2'6 | 0'4 | 6150 | 37'0 | 13'4 | 23'4 | ... | ... | -0.943403 |
0.041138 | 2'1 | 0'3 | 2'4 | -2'1 | 0'3 | 6200 | 41'7 | 14'1 | 27'6 | ... | ... | -0.956739 |
0.028386 | 1'3 | 0'2 | 1'7 | -1'5 | 0'2 | 6250 | 46'6 | 14'5 | 32'1 | ... | ... | -0.96917 |
0.026446 | 0'5 | 0'2 | 1'3 | -1'1 | 0'2 | 6300 | 51'6 | 15'1 | 36'5 | ... | ... | -0.971036 |
0.024801 | 0'2 | 0'2 | 1'0 | -0'6 | 0'2 | 6350 | 56'5 | 15'3 | 41'2 | ... | ... | -0.982346 |
0.013762 | 0'5 | 0'1 | 0'6 | -0'5 | 0'1 | 6400 | 61'5 | 15'5 | 46'0 | ... | ... | -0.983151 |
0.013006 | ... | ... | 0'4 | -0'3 | 0'1 | 6450 | 66'5 | 15'7 | 50'6 | ... | ... | -0.983843 |
0.012345 | 0'2 | 0'2 | 0'4 | -0'3 | 0'1 | 6500 | 71'5 | 16'0 | 55'5 | ... | ... | -0.984447 |
0.011759 | ... | ... | 0'3 | -0'2 | 0'1 | 6550 | 76'5 | 16'0 | 60'5 | ... | ... | -0.984977 |
0.011237 | ... | ... | 0'3 | -0'2 | 0'1 | 6600 | 81'5 | 16'1 | 65'4 | ... | ... | -0.985447 |
0.010767 | ... | ... | 0'2 | -0'1 | 0'1 | 6650 | 86'5 | 16'1 | 70'4 | ... | ... | -0.985865 |
0.010343 | ... | ... | 0'2 | -0'1 | 0'1 | 6700 | 91'5 | 16'2 | 75'3 | ... | ... | -0.98624 |
0.009959 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 96'5 | 16'2 | 80'3 | ... | ... | -0.986577 |
0.009608 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 101'5 | 16'2 | 85'3 | ... | ... | -0.986884 |
0.009285 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 106'5 | 16'2 | 90'3 | ... | ... | -0.987163 |
0.00899 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 111'5 | 16'2 | 95'3 | ... | ... | -0.987417 |
0.008717 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 116'5 | 16'2 | 100'3 | ... | ... | -0.987649 |
0.008462 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 121'5 | 16'2 | 105'3 | ... | ... | -0.987862 |
0.008226 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 126'5 | 16'2 | 110'3 | ... | ... | -0.988059 |
0.008007 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 131'5 | 16'2 | 115'3 | ... | ... | -0.988241 |
0.007802 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 136'5 | 16'2 | 120'3 | ... | ... | -0.988409 |
0.007609 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 141'5 | 16'2 | 125'3 | ... | ... | -0.988565 |
0.007428 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 146'5 | 16'3 | 130'2 | ... | ... | -0.98871 |
0.007258 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 151'5 | 16'3 | 135'2 | ... | ... | -0.988845 |
0.007098 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 156'5 | 16'3 | 140'2 | ... | ... | -0.988972 |
0.006947 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 161'5 | 16'3 | 145'2 | ... | ... | -0.98909 |
0.006804 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 166'5 | 16'3 | 150'2 | ... | ... | -0.9892 |
0.006668 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 171'5 | 16'3 | 155'2 | ... | ... | -0.989303 |
0.006539 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 176'5 | 16'3 | 160'2 | ... | ... | -0.9894 |
0.006417 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 181'5 | 16'3 | 165'2 | ... | ... | -0.989491 |
0.0063 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 186'5 | 16'3 | 170'2 | ... | ... | -0.989577 |
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.