Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.863771 | ... | ... | 617'4 | 0'0 | 617'4 | 5600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.004969 |
0.861349 | ... | ... | 597'4 | 0'0 | 597'4 | 5800 | 0'6 | 0'0 | 0'6 | ... | ... | -0.005993 |
0.858933 | ... | ... | 577'4 | 0'0 | 577'4 | 6000 | 0'7 | 0'0 | 0'7 | ... | ... | -0.007064 |
0.856517 | ... | ... | 557'4 | 0'0 | 557'4 | 6200 | 1'0 | 0'0 | 1'0 | ... | ... | -0.008189 |
0.8541 | ... | ... | 537'4 | 0'0 | 537'4 | 6400 | 1'1 | 0'0 | 1'1 | ... | ... | -0.009377 |
0.851675 | ... | ... | 517'4 | 0'0 | 517'4 | 6600 | 1'3 | 0'0 | 1'3 | ... | ... | -0.011426 |
0.849239 | ... | ... | 497'4 | 0'0 | 497'4 | 6800 | 1'4 | 0'0 | 1'4 | ... | ... | -0.012775 |
0.846785 | ... | ... | 477'4 | 0'0 | 477'4 | 7000 | 1'6 | 0'0 | 1'6 | ... | ... | -0.015011 |
0.84431 | ... | ... | 457'4 | 0'0 | 457'4 | 7200 | 1'7 | 0'0 | 1'7 | ... | ... | -0.016566 |
0.841805 | ... | ... | 437'4 | 0'0 | 437'4 | 7400 | 2'1 | 0'0 | 2'1 | ... | ... | -0.019051 |
0.839263 | ... | ... | 417'4 | 0'0 | 417'4 | 7600 | 2'4 | 0'0 | 2'4 | ... | ... | -0.022498 |
0.836676 | ... | ... | 397'4 | 0'0 | 397'4 | 7800 | 2'7 | 0'0 | 2'7 | ... | ... | -0.026124 |
0.834034 | ... | ... | 377'4 | 0'0 | 377'4 | 8000 | 3'4 | 0'0 | 3'4 | ... | ... | -0.031535 |
0.831323 | ... | ... | 357'4 | 0'0 | 357'4 | 8200 | 4'1 | 0'0 | 4'1 | ... | ... | -0.037172 |
0.82853 | ... | ... | 337'4 | 0'0 | 337'4 | 8400 | 4'6 | 0'0 | 4'6 | ... | ... | -0.043102 |
0.825342 | ... | ... | 317'5 | 0'0 | 317'5 | 8600 | 5'5 | 0'0 | 5'5 | ... | ... | -0.05086 |
0.821351 | ... | ... | 298'0 | 0'0 | 298'0 | 8800 | 6'5 | 0'0 | 6'5 | ... | ... | -0.05972 |
0.816391 | ... | ... | 278'5 | 0'0 | 278'5 | 9000 | 7'5 | 0'0 | 7'5 | ... | ... | -0.069051 |
0.809928 | ... | ... | 259'5 | 0'0 | 259'5 | 9200 | 8'7 | 0'0 | 8'7 | ... | ... | -0.080315 |
0.801725 | ... | ... | 241'0 | 0'0 | 241'0 | 9400 | 10'2 | 0'0 | 10'2 | ... | ... | -0.092898 |
0.791551 | ... | ... | 222'6 | 0'0 | 222'6 | 9600 | 12'0 | 0'0 | 12'0 | ... | ... | -0.10814 |
0.778821 | ... | ... | 205'0 | 0'0 | 205'0 | 9800 | 14'0 | 0'0 | 14'0 | ... | ... | -0.125435 |
0.762292 | ... | ... | 188'1 | 0'0 | 188'1 | 10000 | 16'6 | 0'0 | 16'6 | ... | ... | -0.146987 |
0.742333 | ... | ... | 172'0 | 0'0 | 172'0 | 10200 | 20'3 | 0'0 | 20'3 | ... | ... | -0.172796 |
0.717912 | ... | ... | 157'1 | 0'0 | 157'1 | 10400 | 24'7 | 0'0 | 24'7 | ... | ... | -0.20216 |
0.690499 | ... | ... | 143'1 | 0'0 | 143'1 | 10600 | 30'3 | 0'0 | 30'3 | ... | ... | -0.234693 |
0.660378 | ... | ... | 130'1 | 0'0 | 130'1 | 10800 | 36'5 | 0'0 | 36'5 | ... | ... | -0.269014 |
0.628499 | ... | ... | 117'7 | 0'0 | 117'7 | 11000 | 43'5 | 0'0 | 43'5 | ... | ... | -0.304708 |
0.595144 | ... | ... | 106'4 | 0'0 | 106'4 | 11200 | 51'3 | 0'0 | 51'3 | ... | ... | -0.341388 |
0.560873 | ... | ... | 95'7 | 0'0 | 95'7 | 11400 | 60'0 | 0'0 | 60'0 | ... | ... | -0.378731 |
0.526072 | ... | ... | 86'1 | 0'0 | 86'1 | 11600 | 69'3 | 0'0 | 69'3 | ... | ... | -0.416195 |
0.491271 | ... | ... | 77'2 | 0'0 | 77'2 | 11800 | 79'5 | 0'0 | 79'5 | ... | ... | -0.45334 |
0.457006 | ... | ... | 69'2 | 0'0 | 69'2 | 12000 | 90'6 | 0'0 | 90'6 | ... | ... | -0.489615 |
0.423632 | ... | ... | 62'0 | 0'0 | 62'0 | 12200 | 102'5 | 0'0 | 102'5 | ... | ... | -0.524662 |
0.391538 | ... | ... | 55'4 | 0'0 | 55'4 | 12400 | 115'2 | 0'0 | 115'2 | ... | ... | -0.558093 |
0.361121 | ... | ... | 49'6 | 0'0 | 49'6 | 12600 | 128'6 | 0'0 | 128'6 | ... | ... | -0.589208 |
0.332138 | ... | ... | 44'4 | 0'0 | 44'4 | 12800 | 142'6 | 0'0 | 142'6 | ... | ... | -0.618504 |
0.305463 | ... | ... | 40'0 | 0'0 | 40'0 | 13000 | 157'4 | 0'0 | 157'4 | ... | ... | -0.645074 |
0.281095 | ... | ... | 36'1 | 0'0 | 36'1 | 13200 | 172'7 | 0'0 | 172'7 | ... | ... | -0.66896 |
0.258868 | ... | ... | 32'6 | 0'0 | 32'6 | 13400 | 188'7 | 0'0 | 188'7 | ... | ... | -0.689918 |
0.238474 | ... | ... | 29'6 | 0'0 | 29'6 | 13600 | 205'3 | 0'0 | 205'3 | ... | ... | -0.708226 |
0.220977 | ... | ... | 27'3 | 0'0 | 27'3 | 13800 | 222'2 | 0'0 | 222'2 | ... | ... | -0.724294 |
0.205037 | ... | ... | 25'2 | 0'0 | 25'2 | 14000 | 239'6 | 0'0 | 239'6 | ... | ... | -0.737064 |
0.191184 | ... | ... | 23'4 | 0'0 | 23'4 | 14200 | 257'4 | 0'0 | 257'4 | ... | ... | -0.748071 |
0.178914 | ... | ... | 22'0 | 0'0 | 22'0 | 14400 | 275'5 | 0'0 | 275'5 | ... | ... | -0.756843 |
0.168223 | ... | ... | 20'6 | 0'0 | 20'6 | 14600 | 293'7 | 0'0 | 293'7 | ... | ... | -0.764515 |
0.1591 | ... | ... | 19'6 | 0'0 | 19'6 | 14800 | 312'4 | 0'0 | 312'4 | ... | ... | -0.770094 |
0.150367 | ... | ... | 18'6 | 0'0 | 18'6 | 15000 | 331'2 | 0'0 | 331'2 | ... | ... | -0.77473 |
0.142558 | ... | ... | 17'7 | 0'0 | 17'7 | 15200 | 350'1 | 0'0 | 350'1 | ... | ... | -0.778491 |
0.134452 | ... | ... | 16'7 | 0'0 | 16'7 | 15400 | 368'7 | 0'0 | 368'7 | ... | ... | -0.782464 |
0.126586 | ... | ... | 15'7 | 0'0 | 15'7 | 15600 | 387'5 | 0'0 | 387'5 | ... | ... | -0.786161 |
0.118921 | ... | ... | 14'7 | 0'0 | 14'7 | 15800 | 406'5 | 0'0 | 406'5 | ... | ... | -0.78861 |
0.111423 | ... | ... | 13'7 | 0'0 | 13'7 | 16000 | 425'5 | 0'0 | 425'5 | ... | ... | -0.790864 |
0.104706 | ... | ... | 13'0 | 0'0 | 13'0 | 16200 | 444'7 | 0'0 | 444'7 | ... | ... | -0.791976 |
0.09812 | ... | ... | 12'1 | 0'0 | 12'1 | 16400 | 464'1 | 0'0 | 464'1 | ... | ... | -0.792966 |
0.092307 | ... | ... | 11'3 | 0'0 | 11'3 | 16600 | 483'4 | 0'0 | 483'4 | ... | ... | -0.793382 |
0.085919 | ... | ... | 10'4 | 0'0 | 10'4 | 16800 | 503'1 | 0'0 | 503'1 | ... | ... | -0.792812 |
0.080285 | ... | ... | 9'6 | 0'0 | 9'6 | 17000 | 522'6 | 0'0 | 522'6 | ... | ... | -0.792211 |
0.075421 | ... | ... | 9'1 | 0'0 | 9'1 | 17200 | 542'4 | 0'0 | 542'4 | ... | ... | -0.791153 |
0.070629 | ... | ... | 8'4 | 0'0 | 8'4 | 17400 | 562'4 | 0'0 | 562'4 | ... | ... | -0.789257 |
0.065893 | ... | ... | 7'7 | 0'0 | 7'7 | 17600 | 582'4 | 0'0 | 582'4 | ... | ... | -0.787402 |
0.061198 | ... | ... | 7'2 | 0'0 | 7'2 | 17800 | 602'4 | 0'0 | 602'4 | ... | ... | -0.785583 |
0.057284 | ... | ... | 6'6 | 0'0 | 6'6 | 18000 | 622'4 | 0'0 | 622'4 | ... | ... | -0.783797 |
0.053409 | ... | ... | 6'2 | 0'0 | 6'2 | 18200 | 642'4 | 0'0 | 642'4 | ... | ... | -0.782042 |
0.049563 | ... | ... | 5'6 | 0'0 | 5'6 | 18400 | 662'4 | 0'0 | 662'4 | ... | ... | -0.780314 |
0.046523 | ... | ... | 5'3 | 0'0 | 5'3 | 18600 | 682'4 | 0'0 | 682'4 | ... | ... | -0.778613 |
0.044308 | ... | ... | 5'1 | 0'0 | 5'1 | 18800 | 702'4 | 0'0 | 702'4 | ... | ... | -0.776934 |
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.