Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.929752 | ... | ... | 13.46 | -0.06 | 13.40 | 500 | ... | ... | 0.01 | ... | 0.04 | -0.001682 |
0.928369 | ... | ... | 13.21 | -0.06 | 13.15 | 525 | ... | ... | 0.01 | ... | 0.04 | -0.001749 |
0.927013 | ... | ... | 12.96 | -0.06 | 12.90 | 550 | ... | ... | 0.01 | ... | 0.04 | -0.001817 |
0.925683 | ... | ... | 12.71 | -0.06 | 12.65 | 575 | ... | ... | 0.01 | ... | 0.04 | -0.001886 |
0.924378 | ... | ... | 12.46 | -0.06 | 12.40 | 600 | ... | ... | 0.01 | ... | 0.04 | -0.001958 |
0.923094 | ... | ... | 12.21 | -0.06 | 12.15 | 625 | ... | ... | 0.01 | ... | 0.04 | -0.002031 |
0.921831 | ... | ... | 11.96 | -0.06 | 11.90 | 650 | ... | ... | 0.01 | ... | 0.04 | -0.002106 |
0.920588 | ... | ... | 11.71 | -0.06 | 11.65 | 675 | ... | ... | 0.01 | ... | 0.04 | -0.002183 |
0.919364 | ... | ... | 11.46 | -0.06 | 11.40 | 700 | ... | ... | 0.01 | ... | 0.04 | -0.002263 |
0.918157 | ... | ... | 11.21 | -0.06 | 11.15 | 725 | ... | ... | 0.01 | ... | 0.04 | -0.002345 |
0.916966 | ... | ... | 10.96 | -0.06 | 10.90 | 750 | ... | ... | 0.01 | ... | 0.04 | -0.00243 |
0.915791 | ... | ... | 10.71 | -0.06 | 10.65 | 775 | ... | ... | 0.01 | ... | 0.04 | -0.002517 |
0.91463 | ... | ... | 10.46 | -0.06 | 10.40 | 800 | ... | ... | 0.01 | ... | 0.04 | -0.002608 |
0.913484 | ... | ... | 10.21 | -0.06 | 10.15 | 825 | ... | ... | 0.01 | ... | 0.04 | -0.002702 |
0.912351 | ... | ... | 9.96 | -0.06 | 9.90 | 850 | ... | ... | 0.01 | ... | 0.04 | -0.0028 |
0.91123 | ... | ... | 9.71 | -0.06 | 9.65 | 875 | ... | ... | 0.01 | ... | 0.04 | -0.002901 |
0.910122 | ... | ... | 9.46 | -0.06 | 9.40 | 900 | ... | ... | 0.01 | ... | 0.04 | -0.003007 |
0.909026 | ... | ... | 9.21 | -0.06 | 9.15 | 925 | ... | ... | 0.01 | ... | 0.04 | -0.003117 |
0.90794 | ... | ... | 8.96 | -0.06 | 8.90 | 950 | ... | ... | 0.01 | ... | 0.05 | -0.003232 |
0.906865 | ... | ... | 8.71 | -0.06 | 8.65 | 975 | ... | ... | 0.01 | ... | 0.05 | -0.003353 |
0.905801 | ... | ... | 8.46 | -0.06 | 8.40 | 1000 | ... | ... | 0.01 | ... | 0.05 | -0.003479 |
0.904746 | ... | ... | 8.21 | -0.06 | 8.15 | 1025 | ... | ... | 0.01 | ... | 0.05 | -0.003612 |
0.903701 | ... | ... | 7.96 | -0.06 | 7.90 | 1050 | ... | ... | 0.01 | ... | 0.05 | -0.003751 |
0.902665 | ... | ... | 7.71 | -0.06 | 7.65 | 1075 | ... | ... | 0.01 | ... | 0.05 | -0.003898 |
0.901638 | ... | ... | 7.46 | -0.06 | 7.40 | 1100 | ... | ... | 0.01 | ... | 0.06 | -0.004053 |
0.90062 | ... | ... | 7.21 | -0.06 | 7.15 | 1125 | ... | ... | 0.01 | ... | 0.06 | -0.004216 |
0.899609 | ... | ... | 6.96 | -0.06 | 6.90 | 1150 | ... | ... | 0.01 | ... | 0.07 | -0.00439 |
0.898607 | ... | ... | 6.71 | -0.06 | 6.65 | 1175 | ... | ... | 0.01 | ... | 0.07 | -0.004575 |
0.897612 | ... | ... | 6.46 | -0.06 | 6.40 | 1200 | ... | ... | 0.01 | ... | 0.08 | -0.004771 |
0.896625 | ... | ... | 6.21 | -0.06 | 6.15 | 1225 | ... | ... | 0.01 | ... | 0.08 | -0.004981 |
0.895644 | ... | ... | 5.96 | -0.06 | 5.90 | 1250 | ... | ... | 0.01 | ... | 0.09 | -0.008984 |
0.894671 | ... | ... | 5.71 | -0.06 | 5.65 | 1275 | ... | ... | 0.01 | ... | 0.10 | -0.009394 |
0.893705 | ... | ... | 5.46 | -0.06 | 5.40 | 1300 | ... | ... | 0.01 | ... | 0.11 | -0.009834 |
0.892745 | ... | ... | 5.21 | -0.06 | 5.15 | 1325 | ... | ... | 0.02 | ... | 0.12 | -0.017415 |
0.891791 | ... | ... | 4.96 | -0.06 | 4.90 | 1350 | ... | ... | 0.03 | ... | 0.14 | -0.024541 |
0.890844 | ... | ... | 4.71 | -0.06 | 4.65 | 1375 | ... | ... | 0.04 | ... | 0.15 | -0.031566 |
0.889903 | ... | ... | 4.46 | -0.06 | 4.40 | 1400 | ... | ... | 0.05 | ... | 0.17 | -0.038672 |
0.88569 | ... | ... | 4.22 | -0.06 | 4.16 | 1425 | ... | ... | 0.06 | ... | 0.19 | -0.045979 |
0.881116 | ... | ... | 3.98 | -0.06 | 3.92 | 1450 | ... | ... | 0.08 | ... | 0.22 | -0.0584 |
0.872758 | ... | ... | 3.75 | -0.06 | 3.69 | 1475 | ... | ... | 0.11 | 0.13 | 0.13 | -0.075046 |
0.86058 | ... | ... | 3.52 | -0.05 | 3.47 | 1500 | ... | ... | 0.13 | 0.16 | 0.16 | -0.087462 |
0.847842 | ... | ... | 3.31 | -0.06 | 3.25 | 1525 | ... | ... | 0.17 | 0.19 | 0.19 | -0.107577 |
0.828679 | ... | ... | 3.10 | -0.05 | 3.05 | 1550 | ... | ... | 0.21 | ... | 0.38 | -0.127333 |
0.811916 | ... | ... | 2.89 | -0.05 | 2.84 | 1575 | ... | ... | 0.25 | 0.27 | 0.27 | -0.147155 |
0.789559 | ... | ... | 2.70 | -0.05 | 2.65 | 1600 | ... | ... | 0.31 | 0.33 | 0.33 | -0.17244 |
0.764908 | ... | ... | 2.52 | -0.05 | 2.47 | 1625 | ... | ... | 0.37 | 0.38 | 0.38 | -0.197348 |
0.74018 | ... | ... | 2.34 | -0.05 | 2.29 | 1650 | ... | ... | 0.44 | 0.46 | 0.46 | -0.224191 |
0.712026 | ... | ... | 2.18 | -0.05 | 2.13 | 1675 | ... | ... | 0.52 | 0.54 | 0.54 | -0.252507 |
0.68292 | ... | ... | 2.02 | -0.04 | 1.98 | 1700 | ... | ... | 0.61 | 0.63 | 0.63 | -0.281866 |
0.653251 | ... | ... | 1.88 | -0.04 | 1.84 | 1725 | ... | ... | 0.72 | 0.72 | 0.72 | -0.312765 |
0.623386 | ... | ... | 1.74 | -0.03 | 1.71 | 1750 | ... | ... | 0.83 | 0.83 | 0.83 | -0.342757 |
0.594006 | 1.56 | 1.56 | 1.58 | ... | ... | 1775 | ... | ... | 0.95 | 0.95 | 0.95 | -0.372679 |
0.564608 | 1.45 | 1.45 | 1.46 | ... | ... | 1800 | ... | ... | 1.07 | 1.08 | 1.08 | -0.402099 |
0.535403 | 1.34 | 1.34 | 1.34 | ... | ... | 1825 | ... | ... | 1.20 | 1.21 | 1.21 | -0.43127 |
0.506405 | 1.23 | 1.23 | 1.23 | ... | ... | 1850 | ... | ... | 1.32 | 1.35 | 1.35 | -0.460578 |
0.476783 | 1.13 | 1.13 | 1.11 | ... | ... | 1875 | ... | ... | 1.46 | 1.49 | 1.49 | -0.489267 |
0.447991 | 1.03 | 1.03 | 1.01 | ... | ... | 1900 | ... | ... | 1.59 | 1.64 | 1.64 | -0.518753 |
0.418977 | 0.95 | 0.95 | 0.91 | ... | ... | 1925 | ... | ... | 1.74 | 1.79 | 1.79 | -0.546891 |
0.390715 | 0.86 | 0.86 | 0.82 | ... | ... | 1950 | ... | ... | 1.89 | 1.95 | 1.95 | -0.575177 |
0.363594 | 0.78 | 0.78 | 0.74 | ... | ... | 1975 | 2.05 | 0.03 | 2.02 | ... | ... | -0.602404 |
0.336257 | 0.71 | 0.71 | 0.66 | ... | ... | 2000 | 2.22 | 0.03 | 2.19 | ... | ... | -0.628175 |
0.312393 | 0.65 | 0.65 | 0.60 | ... | ... | 2025 | 2.40 | 0.04 | 2.36 | ... | ... | -0.6521 |
0.288681 | 0.59 | 0.59 | 0.54 | ... | ... | 2050 | 2.59 | 0.04 | 2.55 | ... | ... | -0.6738 |
0.264889 | 0.53 | 0.53 | 0.48 | ... | ... | 2075 | 2.78 | 0.04 | 2.74 | ... | ... | -0.695217 |
0.246016 | 0.47 | 0.47 | 0.44 | ... | ... | 2100 | 2.97 | 0.04 | 2.93 | ... | ... | -0.716539 |
0.224694 | 0.43 | 0.43 | 0.39 | ... | ... | 2125 | 3.18 | 0.05 | 3.13 | ... | ... | -0.732604 |
0.206131 | ... | 0.57 | 0.35 | ... | ... | 2150 | 3.38 | 0.04 | 3.34 | ... | ... | -0.751005 |
0.190746 | 0.34 | 0.34 | 0.32 | ... | ... | 2175 | 3.59 | 0.05 | 3.54 | ... | ... | -0.766425 |
0.172252 | 0.31 | 0.31 | 0.28 | ... | ... | 2200 | 3.81 | 0.05 | 3.76 | ... | ... | -0.778552 |
0.157043 | 0.28 | 0.28 | 0.25 | ... | ... | 2225 | 4.02 | 0.05 | 3.97 | ... | ... | -0.793474 |
0.145548 | 0.25 | 0.25 | 0.23 | ... | ... | 2250 | 4.24 | 0.05 | 4.19 | ... | ... | -0.805026 |
0.130415 | 0.23 | 0.23 | 0.20 | ... | ... | 2275 | 4.47 | 0.05 | 4.42 | ... | ... | -0.812968 |
0.11915 | 0.21 | 0.21 | 0.18 | ... | ... | 2300 | 4.70 | 0.06 | 4.64 | ... | ... | -0.820586 |
0.10795 | 0.19 | 0.19 | 0.16 | ... | ... | 2325 | 4.93 | 0.06 | 4.87 | ... | ... | -0.827919 |
0.101107 | 0.17 | 0.17 | 0.15 | ... | ... | 2350 | 5.16 | 0.05 | 5.11 | ... | ... | -0.835006 |
0.090017 | 0.16 | 0.16 | 0.13 | ... | ... | 2375 | 5.40 | 0.06 | 5.34 | ... | ... | -0.838406 |
0.083453 | 0.14 | 0.14 | 0.12 | ... | ... | 2400 | 5.63 | 0.05 | 5.58 | ... | ... | -0.845044 |
0.077012 | 0.13 | 0.13 | 0.11 | ... | ... | 2425 | 5.87 | 0.05 | 5.82 | ... | ... | -0.84803 |
0.070665 | ... | 0.22 | 0.10 | ... | ... | 2450 | 6.12 | 0.06 | 6.06 | ... | ... | -0.847479 |
0.064379 | ... | 0.21 | 0.09 | ... | ... | 2475 | 6.36 | 0.06 | 6.30 | ... | ... | -0.850186 |
0.058124 | ... | 0.20 | 0.08 | ... | ... | 2500 | 6.61 | 0.06 | 6.55 | ... | ... | -0.849512 |
0.051866 | ... | 0.18 | 0.07 | ... | ... | 2525 | 6.85 | 0.06 | 6.79 | ... | ... | -0.851986 |
0.050876 | ... | 0.17 | 0.07 | ... | ... | 2550 | 7.10 | 0.06 | 7.04 | ... | ... | -0.851216 |
0.044713 | ... | 0.16 | 0.06 | ... | ... | 2575 | 7.35 | 0.06 | 7.29 | ... | ... | -0.850448 |
0.03845 | ... | 0.16 | 0.05 | ... | ... | 2600 | 7.60 | 0.06 | 7.54 | ... | ... | -0.849683 |
0.037772 | ... | 0.15 | 0.05 | ... | ... | 2625 | 7.85 | 0.06 | 7.79 | ... | ... | -0.84892 |
0.031468 | ... | 0.14 | 0.04 | ... | ... | 2650 | 8.10 | 0.06 | 8.04 | ... | ... | -0.848159 |
0.030939 | ... | ... | 0.04 | 0 | 0.04 | 2675 | 8.35 | 0.06 | 8.29 | ... | ... | -0.847401 |
0.030436 | ... | ... | 0.04 | 0 | 0.04 | 2700 | 8.60 | 0.06 | 8.54 | ... | ... | -0.846645 |
0.024097 | ... | ... | 0.03 | 0 | 0.03 | 2725 | 8.85 | 0.06 | 8.79 | ... | ... | -0.845891 |
0.023721 | ... | ... | 0.03 | 0 | 0.03 | 2750 | 9.10 | 0.06 | 9.04 | ... | ... | -0.845139 |
0.023363 | ... | ... | 0.03 | 0 | 0.03 | 2775 | 9.35 | 0.06 | 9.29 | ... | ... | -0.844389 |
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.