Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.936527 | ... | ... | 13.29 | -0.01 | 13.28 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001701 |
0.935277 | ... | ... | 13.04 | -0.01 | 13.03 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001769 |
0.934051 | ... | ... | 12.79 | -0.01 | 12.78 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001838 |
0.932849 | ... | ... | 12.54 | -0.01 | 12.53 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001909 |
0.931668 | ... | ... | 12.29 | -0.01 | 12.28 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001981 |
0.930508 | ... | ... | 12.04 | -0.01 | 12.03 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002056 |
0.929366 | ... | ... | 11.79 | -0.01 | 11.78 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002132 |
0.928242 | ... | ... | 11.54 | -0.01 | 11.53 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002211 |
0.927134 | ... | ... | 11.29 | -0.01 | 11.28 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002292 |
0.926042 | ... | ... | 11.04 | -0.01 | 11.03 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002375 |
0.924965 | ... | ... | 10.79 | -0.01 | 10.78 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002462 |
0.923902 | ... | ... | 10.54 | -0.01 | 10.53 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002551 |
0.922852 | ... | ... | 10.29 | -0.01 | 10.28 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002644 |
0.921815 | ... | ... | 10.04 | -0.01 | 10.03 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00274 |
0.92079 | ... | ... | 9.79 | -0.01 | 9.78 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.00284 |
0.919777 | ... | ... | 9.54 | -0.01 | 9.53 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002943 |
0.918774 | ... | ... | 9.29 | -0.01 | 9.28 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003051 |
0.917782 | ... | ... | 9.04 | -0.01 | 9.03 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003164 |
0.9168 | ... | ... | 8.79 | -0.01 | 8.78 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003282 |
0.915828 | ... | ... | 8.54 | -0.01 | 8.53 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003406 |
0.914865 | ... | ... | 8.29 | -0.01 | 8.28 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003535 |
0.913911 | ... | ... | 8.04 | -0.01 | 8.03 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003671 |
0.912965 | ... | ... | 7.79 | -0.01 | 7.78 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003814 |
0.912028 | ... | ... | 7.54 | -0.01 | 7.53 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003965 |
0.911098 | ... | ... | 7.29 | -0.01 | 7.28 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004124 |
0.910177 | ... | ... | 7.04 | -0.01 | 7.03 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004293 |
0.909262 | ... | ... | 6.79 | -0.01 | 6.78 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004472 |
0.908355 | ... | ... | 6.54 | -0.01 | 6.53 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.004663 |
0.907455 | ... | ... | 6.29 | -0.01 | 6.28 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.004866 |
0.906562 | ... | ... | 6.04 | -0.01 | 6.03 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.005083 |
0.905675 | ... | ... | 5.79 | -0.01 | 5.78 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.009172 |
0.904794 | ... | ... | 5.54 | -0.01 | 5.53 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.009596 |
0.903919 | ... | ... | 5.29 | -0.01 | 5.28 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.010054 |
0.903051 | ... | ... | 5.04 | -0.01 | 5.03 | 1325 | 0.02 | 0 | 0.02 | ... | ... | -0.017811 |
0.902188 | ... | ... | 4.79 | -0.01 | 4.78 | 1350 | 0.02 | 0 | 0.02 | ... | ... | -0.018696 |
0.90133 | ... | ... | 4.54 | -0.01 | 4.53 | 1375 | 0.03 | 0 | 0.03 | ... | ... | -0.026381 |
0.900479 | ... | ... | 4.29 | -0.01 | 4.28 | 1400 | 0.04 | 0 | 0.04 | ... | ... | -0.033993 |
0.895949 | ... | ... | 4.05 | -0.01 | 4.04 | 1425 | 0.06 | 0 | 0.06 | ... | ... | -0.047152 |
0.887396 | ... | ... | 3.82 | -0.01 | 3.81 | 1450 | 0.08 | 0 | 0.08 | ... | ... | -0.059931 |
0.878315 | ... | ... | 3.59 | -0.01 | 3.58 | 1475 | 0.10 | 0 | 0.10 | ... | ... | -0.072721 |
0.8652 | ... | ... | 3.37 | -0.01 | 3.36 | 1500 | 0.13 | 0 | 0.13 | ... | ... | -0.089896 |
0.851522 | ... | ... | 3.15 | -0.01 | 3.14 | 1525 | 0.16 | -0.01 | 0.17 | ... | ... | -0.107026 |
0.834081 | ... | ... | 2.95 | -0.02 | 2.93 | 1550 | 0.20 | -0.01 | 0.21 | ... | ... | -0.127826 |
0.813296 | ... | ... | 2.75 | -0.02 | 2.73 | 1575 | 0.25 | -0.01 | 0.26 | ... | ... | -0.151635 |
0.792091 | ... | ... | 2.56 | -0.03 | 2.53 | 1600 | 0.30 | -0.02 | 0.32 | ... | ... | -0.175289 |
0.765781 | ... | ... | 2.38 | -0.03 | 2.35 | 1625 | 0.36 | -0.02 | 0.38 | ... | ... | -0.201509 |
0.739427 | ... | ... | 2.21 | -0.04 | 2.17 | 1650 | 0.43 | -0.03 | 0.46 | ... | ... | -0.229782 |
0.709528 | ... | ... | 2.04 | -0.03 | 2.01 | 1675 | 0.51 | -0.03 | 0.54 | ... | ... | -0.259629 |
0.678674 | ... | ... | 1.89 | -0.03 | 1.86 | 1700 | 0.61 | -0.02 | 0.63 | ... | ... | -0.291811 |
0.647267 | ... | ... | 1.75 | -0.03 | 1.72 | 1725 | 0.72 | -0.01 | 0.73 | ... | ... | -0.324053 |
0.61568 | ... | ... | 1.61 | -0.02 | 1.59 | 1750 | 0.83 | -0.01 | 0.84 | ... | ... | -0.355469 |
0.584272 | ... | ... | 1.48 | -0.01 | 1.47 | 1775 | 0.96 | 0.01 | 0.95 | ... | ... | -0.387142 |
0.55338 | ... | ... | 1.35 | 0.01 | 1.36 | 1800 | 1.08 | 0.01 | 1.07 | ... | ... | -0.417897 |
0.522842 | ... | ... | 1.23 | 0.01 | 1.24 | 1825 | 1.21 | 0.02 | 1.19 | ... | ... | -0.448462 |
0.492002 | ... | ... | 1.12 | 0 | 1.12 | 1850 | 1.34 | 0.02 | 1.32 | ... | ... | -0.47897 |
0.461225 | ... | ... | 1.01 | 0 | 1.01 | 1875 | 1.47 | 0.01 | 1.46 | ... | ... | -0.509797 |
0.429884 | ... | ... | 0.91 | -0.01 | 0.90 | 1900 | 1.60 | 0 | 1.60 | ... | ... | -0.541331 |
0.397563 | ... | ... | 0.81 | -0.02 | 0.79 | 1925 | 1.74 | -0.01 | 1.75 | ... | ... | -0.572701 |
0.366985 | ... | ... | 0.71 | -0.01 | 0.70 | 1950 | 1.89 | -0.01 | 1.90 | ... | ... | -0.603504 |
0.337562 | ... | ... | 0.63 | -0.01 | 0.62 | 1975 | 2.06 | 0 | 2.06 | ... | ... | -0.631472 |
0.309748 | ... | ... | 0.55 | 0 | 0.55 | 2000 | 2.24 | 0.02 | 2.22 | ... | ... | -0.657474 |
0.284005 | ... | ... | 0.48 | 0.01 | 0.49 | 2025 | 2.42 | 0.02 | 2.40 | ... | ... | -0.683391 |
0.260791 | ... | ... | 0.41 | 0.03 | 0.44 | 2050 | 2.61 | 0.03 | 2.58 | ... | ... | -0.706952 |
0.23771 | ... | ... | 0.36 | 0.03 | 0.39 | 2075 | 2.81 | 0.04 | 2.77 | ... | ... | -0.727722 |
0.217605 | ... | ... | 0.32 | 0.03 | 0.35 | 2100 | 3.02 | 0.05 | 2.97 | ... | ... | -0.74531 |
0.197646 | ... | ... | 0.28 | 0.03 | 0.31 | 2125 | 3.22 | 0.04 | 3.18 | ... | ... | -0.765531 |
0.181144 | ... | ... | 0.25 | 0.03 | 0.28 | 2150 | 3.44 | 0.04 | 3.40 | ... | ... | -0.779266 |
0.164861 | ... | ... | 0.22 | 0.03 | 0.25 | 2175 | 3.65 | 0.03 | 3.62 | ... | ... | -0.795919 |
0.148653 | ... | ... | 0.20 | 0.02 | 0.22 | 2200 | 3.87 | 0.03 | 3.84 | ... | ... | -0.808945 |
0.136462 | ... | ... | 0.18 | 0.02 | 0.20 | 2225 | 4.10 | 0.03 | 4.07 | ... | ... | -0.818056 |
0.120225 | ... | ... | 0.16 | 0.01 | 0.17 | 2250 | 4.32 | 0.02 | 4.30 | ... | ... | -0.830483 |
0.108181 | ... | ... | 0.14 | 0.01 | 0.15 | 2275 | 4.55 | 0.02 | 4.53 | ... | ... | -0.838936 |
0.100807 | ... | ... | 0.13 | 0.01 | 0.14 | 2300 | 4.78 | 0.01 | 4.77 | ... | ... | -0.847111 |
0.088919 | ... | ... | 0.11 | 0.01 | 0.12 | 2325 | 5.02 | 0.02 | 5 | ... | ... | -0.851157 |
0.081881 | ... | ... | 0.10 | 0.01 | 0.11 | 2350 | 5.26 | 0.02 | 5.24 | ... | ... | -0.854964 |
0.074987 | ... | ... | 0.09 | 0.01 | 0.10 | 2375 | 5.50 | 0.02 | 5.48 | ... | ... | -0.858558 |
0.068197 | ... | ... | 0.08 | 0.01 | 0.09 | 2400 | 5.74 | 0.02 | 5.72 | ... | ... | -0.86196 |
0.061474 | ... | ... | 0.07 | 0.01 | 0.08 | 2425 | 5.98 | 0.01 | 5.97 | ... | ... | -0.865191 |
0.054777 | ... | ... | 0.06 | 0.01 | 0.07 | 2450 | 6.23 | 0.02 | 6.21 | ... | ... | -0.864607 |
0.048061 | ... | ... | 0.05 | 0.01 | 0.06 | 2475 | 6.47 | 0.01 | 6.46 | ... | ... | -0.867562 |
0.04707 | ... | ... | 0.05 | 0.01 | 0.06 | 2500 | 6.72 | 0.01 | 6.71 | ... | ... | -0.86686 |
0.040437 | ... | ... | 0.04 | 0.01 | 0.05 | 2525 | 6.97 | 0.01 | 6.96 | ... | ... | -0.866161 |
0.033652 | ... | ... | 0.04 | 0 | 0.04 | 2550 | 7.22 | 0.01 | 7.21 | ... | ... | -0.865464 |
0.033011 | ... | ... | 0.03 | 0.01 | 0.04 | 2575 | 7.47 | 0.01 | 7.46 | ... | ... | -0.864769 |
0.032404 | ... | ... | 0.03 | 0.01 | 0.04 | 2600 | 7.72 | 0.01 | 7.71 | ... | ... | -0.864077 |
0.025639 | ... | ... | 0.03 | 0 | 0.03 | 2625 | 7.97 | 0.01 | 7.96 | ... | ... | -0.863386 |
0.025189 | ... | ... | 0.02 | 0.01 | 0.03 | 2650 | 8.22 | 0.01 | 8.21 | ... | ... | -0.862697 |
0.024763 | ... | ... | 0.02 | 0.01 | 0.03 | 2675 | 8.47 | 0.01 | 8.46 | ... | ... | -0.862011 |
0.017826 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 8.72 | 0.01 | 8.71 | ... | ... | -0.861326 |
0.017535 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 8.97 | 0.01 | 8.96 | ... | ... | -0.860644 |
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.