Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.989286 | ... | ... | 183'6 | -11'2 | 172'4 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004702 |
0.989223 | ... | ... | 178'6 | -11'2 | 167'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004846 |
0.989161 | ... | ... | 173'6 | -11'2 | 162'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004999 |
0.9891 | ... | ... | 168'6 | -11'2 | 157'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005159 |
0.989038 | ... | ... | 163'6 | -11'2 | 152'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005329 |
0.988977 | ... | ... | 158'6 | -11'2 | 147'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005509 |
0.988916 | ... | ... | 153'6 | -11'2 | 142'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005699 |
0.988856 | ... | ... | 148'6 | -11'2 | 137'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005901 |
0.988796 | ... | ... | 143'6 | -11'2 | 132'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006116 |
0.988736 | ... | ... | 138'6 | -11'2 | 127'4 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006346 |
0.988676 | ... | ... | 133'6 | -11'2 | 122'4 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006592 |
0.988616 | ... | ... | 128'6 | -11'2 | 117'4 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006856 |
0.988557 | ... | ... | 123'6 | -11'2 | 112'4 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00714 |
0.988498 | ... | ... | 118'6 | -11'2 | 107'4 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007445 |
0.988439 | ... | ... | 113'6 | -11'2 | 102'4 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007778 |
0.98838 | ... | ... | 108'6 | -11'2 | 97'4 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008139 |
0.988322 | ... | ... | 103'6 | -11'2 | 92'4 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008533 |
0.988264 | ... | ... | 98'6 | -11'2 | 87'4 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008966 |
0.988205 | ... | ... | 93'6 | -11'2 | 82'4 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009445 |
0.988147 | ... | ... | 88'6 | -11'2 | 77'4 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009975 |
0.98809 | ... | ... | 83'6 | -11'2 | 72'4 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010569 |
0.980011 | ... | ... | 78'6 | -11'1 | 67'5 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011237 |
0.979325 | ... | ... | 73'7 | -11'2 | 62'5 | 5150 | 0'2 | 0'1 | 0'1 | ... | ... | -0.020331 |
0.970755 | ... | ... | 68'7 | -11'1 | 57'6 | 5200 | 0'3 | 0'1 | 0'2 | ... | ... | -0.029283 |
0.961856 | ... | ... | 64'0 | -11'1 | 52'7 | 5250 | 0'4 | 0'1 | 0'3 | ... | ... | -0.038568 |
0.945766 | ... | ... | 59'1 | -11'0 | 48'1 | 5300 | 0'6 | 0'2 | 0'4 | ... | ... | -0.054869 |
0.923491 | ... | ... | 54'3 | -10'7 | 43'4 | 5350 | 1'0 | 0'2 | 0'6 | 0'4 | 0'4 | -0.071674 |
0.900773 | ... | ... | 49'5 | -10'6 | 38'7 | 5400 | 1'3 | 0'3 | 1'0 | ... | ... | -0.095012 |
0.867469 | 45'0 | 44'6 | 45'0 | -10'4 | 34'4 | 5450 | 2'0 | 0'5 | 1'3 | ... | ... | -0.128972 |
0.829408 | ... | ... | 40'4 | -10'2 | 30'2 | 5500 | 2'6 | 1'0 | 1'6 | ... | ... | -0.167561 |
0.783343 | ... | ... | 36'1 | -9'7 | 26'2 | 5550 | 3'6 | 1'3 | 2'3 | ... | ... | -0.214083 |
0.730736 | ... | ... | 32'0 | -9'4 | 22'4 | 5600 | 5'0 | 1'6 | 3'2 | 4'3 | 3'4 | -0.267055 |
0.671071 | ... | ... | 28'0 | -8'7 | 19'1 | 5650 | 6'5 | 2'3 | 4'2 | ... | ... | -0.326999 |
0.608237 | ... | ... | 24'3 | -8'3 | 16'0 | 5700 | 8'4 | 2'7 | 5'5 | ... | ... | -0.390012 |
0.542382 | ... | ... | 21'0 | -7'5 | 13'3 | 5750 | 10'7 | 3'5 | 7'2 | 7'5 | 7'5 | -0.455952 |
0.477247 | ... | ... | 17'7 | -6'7 | 11'0 | 5800 | 13'4 | 4'2 | 9'2 | 9'3 | 7'7 | -0.52108 |
0.41443 | ... | ... | 15'2 | -6'2 | 9'0 | 5850 | 16'4 | 5'0 | 11'4 | ... | ... | -0.583804 |
0.356444 | 10'4 | 10'3 | 12'6 | -5'3 | 7'3 | 5900 | 19'7 | 5'7 | 14'0 | ... | ... | -0.641621 |
0.303557 | ... | ... | 10'6 | -4'6 | 6'0 | 5950 | 23'4 | 6'4 | 17'0 | ... | ... | -0.694269 |
0.256691 | ... | ... | 8'7 | -4'0 | 4'7 | 6000 | 27'3 | 7'2 | 20'1 | ... | ... | -0.740838 |
0.216915 | ... | ... | 7'3 | -3'3 | 4'0 | 6050 | 31'3 | 7'6 | 23'5 | ... | ... | -0.783452 |
0.181785 | ... | ... | 6'1 | -2'7 | 3'2 | 6100 | 35'5 | 8'2 | 27'3 | ... | ... | -0.818607 |
0.151328 | ... | ... | 5'0 | -2'3 | 2'5 | 6150 | 40'1 | 8'7 | 31'2 | ... | ... | -0.845054 |
0.125738 | ... | ... | 4'1 | -2'0 | 2'1 | 6200 | 44'5 | 9'2 | 35'3 | ... | ... | -0.87019 |
0.105315 | ... | ... | 3'4 | -1'6 | 1'6 | 6250 | 49'2 | 9'5 | 39'5 | ... | ... | -0.890158 |
0.090367 | ... | ... | 2'7 | -1'3 | 1'4 | 6300 | 53'7 | 9'7 | 44'0 | ... | ... | -0.909431 |
0.07617 | ... | ... | 2'3 | -1'1 | 1'2 | 6350 | 58'5 | 10'0 | 48'5 | ... | ... | -0.923361 |
0.062423 | ... | ... | 2'0 | -1'0 | 1'0 | 6400 | 63'4 | 10'2 | 53'2 | ... | ... | -0.931633 |
0.054327 | ... | ... | 1'6 | -0'7 | 0'7 | 6450 | 68'2 | 10'3 | 57'7 | ... | ... | -0.944576 |
0.046646 | ... | ... | 1'4 | -0'6 | 0'6 | 6500 | 73'1 | 10'4 | 62'5 | ... | ... | -0.951905 |
0.039262 | ... | ... | 1'2 | -0'5 | 0'5 | 6550 | 78'0 | 10'5 | 67'3 | ... | ... | -0.958921 |
0.032061 | ... | ... | 1'1 | -0'5 | 0'4 | 6600 | 83'0 | 10'6 | 72'2 | ... | ... | -0.960119 |
0.030847 | ... | ... | 1'0 | -0'4 | 0'4 | 6650 | 87'7 | 10'6 | 77'1 | ... | ... | -0.966589 |
0.024003 | ... | ... | 0'7 | -0'4 | 0'3 | 6700 | 92'6 | 10'6 | 82'0 | ... | ... | -0.972988 |
0.023173 | ... | ... | 0'6 | -0'3 | 0'3 | 6750 | 97'6 | 10'7 | 86'7 | ... | ... | -0.973483 |
0.022412 | ... | ... | 0'5 | -0'2 | 0'3 | 6800 | 102'6 | 11'0 | 91'6 | ... | ... | -0.97393 |
0.015911 | ... | ... | 0'4 | -0'2 | 0'2 | 6850 | 107'5 | 11'0 | 96'5 | ... | ... | -0.979875 |
0.015426 | ... | ... | 0'4 | -0'2 | 0'2 | 6900 | 112'5 | 11'0 | 101'5 | ... | ... | -0.980057 |
0.014978 | ... | ... | 0'3 | -0'1 | 0'2 | 6950 | 117'5 | 11'1 | 106'4 | ... | ... | -0.98022 |
0.01456 | ... | ... | 0'3 | -0'1 | 0'2 | 7000 | 122'5 | 11'1 | 111'4 | ... | ... | -0.980367 |
0.008181 | ... | ... | 0'3 | -0'2 | 0'1 | 7050 | 127'5 | 11'1 | 116'4 | ... | ... | -0.980498 |
0.007965 | ... | ... | 0'2 | -0'1 | 0'1 | 7100 | 132'4 | 11'1 | 121'3 | ... | ... | -0.985863 |
0.007762 | ... | ... | 0'2 | -0'1 | 0'1 | 7150 | 137'4 | 11'1 | 126'3 | ... | ... | -0.985811 |
0.007572 | ... | ... | 0'2 | -0'1 | 0'1 | 7200 | 142'4 | 11'1 | 131'3 | ... | ... | -0.98576 |
0.007394 | ... | ... | 0'2 | -0'1 | 0'1 | 7250 | 147'4 | 11'1 | 136'3 | ... | ... | -0.985709 |
0.007226 | ... | ... | 0'2 | -0'1 | 0'1 | 7300 | 152'4 | 11'1 | 141'3 | ... | ... | -0.985658 |
0.007068 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 157'4 | 11'2 | 146'2 | ... | ... | -0.985606 |
0.006918 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 162'4 | 11'2 | 151'2 | ... | ... | -0.985556 |
0.006776 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 167'4 | 11'2 | 156'2 | ... | ... | -0.985505 |
0.006642 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 172'4 | 11'2 | 161'2 | ... | ... | -0.985454 |
0.006514 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 177'4 | 11'2 | 166'2 | ... | ... | -0.985403 |
0.006393 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 182'4 | 11'2 | 171'2 | ... | ... | -0.985353 |
0.006277 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 187'4 | 11'2 | 176'2 | ... | ... | -0.985303 |
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.