Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.992402 | ... | ... | 195'0 | -19'3 | 175'5 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004625 |
0.992257 | ... | ... | 190'0 | -19'3 | 170'5 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004765 |
0.992106 | ... | ... | 185'0 | -19'3 | 165'5 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004913 |
0.991948 | ... | ... | 180'0 | -19'3 | 160'5 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005068 |
0.991782 | ... | ... | 175'0 | -19'3 | 155'5 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005233 |
0.991607 | ... | ... | 170'0 | -19'3 | 150'5 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005407 |
0.991423 | ... | ... | 165'0 | -19'3 | 145'5 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00559 |
0.991229 | ... | ... | 160'0 | -19'3 | 140'5 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005785 |
0.991024 | ... | ... | 155'0 | -19'3 | 135'5 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005992 |
0.990806 | ... | ... | 150'0 | -19'3 | 130'5 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006213 |
0.990574 | ... | ... | 145'0 | -19'3 | 125'5 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006449 |
0.990326 | ... | ... | 140'0 | -19'3 | 120'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006702 |
0.990061 | ... | ... | 135'0 | -19'3 | 115'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006973 |
0.989776 | ... | ... | 130'0 | -19'3 | 110'5 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007266 |
0.989469 | ... | ... | 125'1 | -19'4 | 105'5 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007582 |
0.989136 | ... | ... | 120'1 | -19'4 | 100'5 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007925 |
0.988774 | ... | ... | 115'1 | -19'4 | 95'5 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0083 |
0.98838 | ... | ... | 110'1 | -19'4 | 90'5 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008708 |
0.987947 | ... | ... | 105'1 | -19'4 | 85'5 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009159 |
0.987467 | ... | ... | 100'1 | -19'4 | 80'5 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009658 |
0.986934 | ... | ... | 95'1 | -19'4 | 75'5 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010211 |
0.986337 | ... | ... | 90'1 | -19'4 | 70'5 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010834 |
0.985663 | ... | ... | 85'1 | -19'4 | 65'5 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011535 |
0.984894 | ... | ... | 80'1 | -19'4 | 60'5 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012336 |
0.984008 | ... | ... | 75'1 | -19'4 | 55'5 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013259 |
0.982973 | ... | ... | 70'1 | -19'4 | 50'5 | 5300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014335 |
0.981745 | ... | ... | 65'1 | -19'4 | 45'5 | 5350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015611 |
0.980263 | ... | ... | 60'1 | -19'4 | 40'5 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017149 |
0.955787 | ... | ... | 55'1 | -19'2 | 35'7 | 5450 | 0'3 | 0'2 | 0'1 | ... | ... | -0.04231 |
0.931882 | ... | ... | 50'1 | -19'0 | 31'1 | 5500 | 0'5 | 0'4 | 0'1 | ... | ... | -0.066548 |
0.898231 | ... | ... | 45'2 | -18'6 | 26'4 | 5550 | 1'0 | 0'6 | 0'2 | ... | ... | -0.100492 |
0.842737 | ... | ... | 40'3 | -18'1 | 22'2 | 5600 | 1'6 | 1'3 | 0'3 | 1'5 | 1'5 | -0.156279 |
0.776685 | ... | ... | 35'5 | -17'3 | 18'2 | 5650 | 2'6 | 2'1 | 0'5 | 2'4 | 2'4 | -0.222539 |
0.697983 | ... | ... | 31'0 | -16'3 | 14'5 | 5700 | 4'1 | 3'1 | 1'0 | 4'7 | 3'1 | -0.30139 |
0.608925 | ... | ... | 26'5 | -15'1 | 11'4 | 5750 | 6'0 | 4'3 | 1'5 | 6'6 | 5'5 | -0.390538 |
0.51642 | 9'6 | 7'5 | 22'4 | -13'6 | 8'6 | 5800 | 8'2 | 5'6 | 2'4 | 9'7 | 7'5 | -0.483075 |
0.423991 | 7'5 | 7'5 | 18'5 | -12'1 | 6'4 | 5850 | 11'0 | 7'3 | 3'5 | 10'0 | 10'0 | -0.575479 |
0.335291 | 9'7 | 4'4 | 15'2 | -10'5 | 4'5 | 5900 | 14'1 | 8'7 | 5'2 | 8'7 | 7'6 | -0.664099 |
0.257195 | ... | ... | 12'1 | -8'7 | 3'2 | 5950 | 17'6 | 10'5 | 7'1 | 7'6 | 7'6 | -0.742064 |
0.192097 | 2'4 | 2'2 | 9'4 | -7'2 | 2'2 | 6000 | 21'6 | 12'2 | 9'4 | ... | ... | -0.806984 |
0.138325 | ... | ... | 7'3 | -5'7 | 1'4 | 6050 | 26'0 | 13'5 | 12'3 | ... | ... | -0.860529 |
0.098113 | 3'0 | 3'0 | 5'5 | -4'5 | 1'0 | 6100 | 30'4 | 14'7 | 15'5 | ... | ... | -0.900482 |
0.065946 | ... | ... | 4'2 | -3'5 | 0'5 | 6150 | 35'1 | 15'7 | 19'2 | ... | ... | -0.932329 |
0.051978 | ... | ... | 3'2 | -2'6 | 0'4 | 6200 | 40'0 | 16'7 | 23'1 | ... | ... | -0.946095 |
0.039254 | ... | ... | 2'3 | -2'0 | 0'3 | 6250 | 44'6 | 17'3 | 27'3 | ... | ... | -0.968328 |
0.027178 | ... | ... | 1'6 | -1'4 | 0'2 | 6300 | 49'6 | 18'0 | 31'6 | ... | ... | -0.970334 |
0.015015 | ... | ... | 1'2 | -1'1 | 0'1 | 6350 | 54'5 | 18'3 | 36'2 | ... | ... | -0.98199 |
0.014091 | ... | ... | 1'0 | -0'7 | 0'1 | 6400 | 59'5 | 18'6 | 40'7 | ... | ... | -0.982847 |
0.013293 | ... | ... | 0'6 | -0'5 | 0'1 | 6450 | 64'5 | 18'7 | 45'6 | ... | ... | -0.983581 |
0.012596 | ... | ... | 0'4 | -0'3 | 0'1 | 6500 | 69'5 | 19'1 | 50'4 | ... | ... | -0.984219 |
0.011982 | ... | ... | 0'4 | -0'3 | 0'1 | 6550 | 74'5 | 19'2 | 55'3 | ... | ... | -0.984777 |
0.011436 | ... | ... | 0'3 | -0'2 | 0'1 | 6600 | 79'5 | 19'2 | 60'3 | ... | ... | -0.985269 |
0.010947 | ... | ... | 0'3 | -0'2 | 0'1 | 6650 | 84'5 | 19'3 | 65'2 | ... | ... | -0.985707 |
0.010505 | ... | ... | 0'2 | -0'1 | 0'1 | 6700 | 89'5 | 19'3 | 70'2 | ... | ... | -0.986099 |
0.010106 | ... | ... | 0'2 | -0'1 | 0'1 | 6750 | 94'5 | 19'3 | 75'2 | ... | ... | -0.98645 |
0.009742 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 99'5 | 19'4 | 80'1 | ... | ... | -0.986769 |
0.009408 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 104'5 | 19'4 | 85'1 | ... | ... | -0.987058 |
0.009102 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 109'5 | 19'4 | 90'1 | ... | ... | -0.987322 |
0.008821 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 114'5 | 19'4 | 95'1 | ... | ... | -0.987562 |
0.008559 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 119'5 | 19'4 | 100'1 | ... | ... | -0.987782 |
0.008316 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 124'5 | 19'4 | 105'1 | ... | ... | -0.987986 |
0.00809 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 129'5 | 19'4 | 110'1 | ... | ... | -0.988174 |
0.00788 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 134'5 | 19'4 | 115'1 | ... | ... | -0.988348 |
0.007682 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 139'5 | 19'4 | 120'1 | ... | ... | -0.988509 |
0.007497 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 144'5 | 19'4 | 125'1 | ... | ... | -0.988658 |
0.007322 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 149'5 | 19'5 | 130'0 | ... | ... | -0.988797 |
0.007158 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 154'5 | 19'5 | 135'0 | ... | ... | -0.988927 |
0.007004 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 159'5 | 19'5 | 140'0 | ... | ... | -0.989048 |
0.006857 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 164'5 | 19'5 | 145'0 | ... | ... | -0.989161 |
0.006718 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 169'5 | 19'5 | 150'0 | ... | ... | -0.989267 |
0.006587 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 174'5 | 19'5 | 155'0 | ... | ... | -0.989367 |
0.006462 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 179'5 | 19'5 | 160'0 | ... | ... | -0.98946 |
0.006343 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 184'5 | 19'5 | 165'0 | ... | ... | -0.989548 |
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.