Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.930217 | ... | ... | 13.48 | -0.02 | 13.46 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001673 |
0.928844 | ... | ... | 13.23 | -0.02 | 13.21 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.00174 |
0.927498 | ... | ... | 12.98 | -0.02 | 12.96 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001807 |
0.926178 | ... | ... | 12.73 | -0.02 | 12.71 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001876 |
0.924882 | ... | ... | 12.48 | -0.02 | 12.46 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001947 |
0.923608 | ... | ... | 12.23 | -0.02 | 12.21 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002019 |
0.922354 | ... | ... | 11.98 | -0.02 | 11.96 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002094 |
0.92112 | ... | ... | 11.73 | -0.02 | 11.71 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002171 |
0.919905 | ... | ... | 11.48 | -0.02 | 11.46 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.00225 |
0.918706 | ... | ... | 11.23 | -0.02 | 11.21 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002331 |
0.917524 | ... | ... | 10.98 | -0.02 | 10.96 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002415 |
0.916357 | ... | ... | 10.73 | -0.02 | 10.71 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002502 |
0.915205 | ... | ... | 10.48 | -0.02 | 10.46 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002592 |
0.914067 | ... | ... | 10.23 | -0.02 | 10.21 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002685 |
0.912943 | ... | ... | 9.98 | -0.02 | 9.96 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002782 |
0.91183 | ... | ... | 9.73 | -0.02 | 9.71 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002882 |
0.910731 | ... | ... | 9.48 | -0.02 | 9.46 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002987 |
0.909642 | ... | ... | 9.23 | -0.02 | 9.21 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003096 |
0.908565 | ... | ... | 8.98 | -0.02 | 8.96 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00321 |
0.907498 | ... | ... | 8.73 | -0.02 | 8.71 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003329 |
0.906441 | ... | ... | 8.48 | -0.02 | 8.46 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003454 |
0.905395 | ... | ... | 8.23 | -0.02 | 8.21 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003584 |
0.904357 | ... | ... | 7.98 | -0.02 | 7.96 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003722 |
0.903329 | ... | ... | 7.73 | -0.02 | 7.71 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003867 |
0.902309 | ... | ... | 7.48 | -0.02 | 7.46 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.00402 |
0.901298 | ... | ... | 7.23 | -0.02 | 7.21 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004181 |
0.900295 | ... | ... | 6.98 | -0.02 | 6.96 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004352 |
0.8993 | ... | ... | 6.73 | -0.02 | 6.71 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.004534 |
0.898313 | ... | ... | 6.48 | -0.02 | 6.46 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.004727 |
0.897333 | ... | ... | 6.23 | -0.02 | 6.21 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.004934 |
0.89636 | ... | ... | 5.98 | -0.02 | 5.96 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.008899 |
0.895394 | ... | ... | 5.73 | -0.02 | 5.71 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.009301 |
0.894435 | ... | ... | 5.48 | -0.02 | 5.46 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.009733 |
0.893482 | ... | ... | 5.23 | -0.02 | 5.21 | 1325 | 0.02 | 0 | 0.02 | ... | ... | -0.017235 |
0.892535 | ... | ... | 4.98 | -0.02 | 4.96 | 1350 | 0.03 | 0 | 0.03 | ... | ... | -0.024282 |
0.891595 | ... | ... | 4.73 | -0.02 | 4.71 | 1375 | 0.04 | 0 | 0.04 | ... | ... | -0.031226 |
0.890661 | ... | ... | 4.48 | -0.02 | 4.46 | 1400 | 0.05 | 0 | 0.05 | ... | ... | -0.038243 |
0.886496 | ... | ... | 4.24 | -0.02 | 4.22 | 1425 | 0.06 | 0 | 0.06 | ... | ... | -0.045453 |
0.881978 | ... | ... | 4 | -0.02 | 3.98 | 1450 | 0.08 | 0 | 0.08 | ... | ... | -0.057717 |
0.873732 | ... | ... | 3.77 | -0.02 | 3.75 | 1475 | 0.10 | 0 | 0.10 | ... | ... | -0.069954 |
0.864916 | ... | ... | 3.54 | -0.02 | 3.52 | 1500 | 0.13 | 0 | 0.13 | ... | ... | -0.086386 |
0.849184 | ... | ... | 3.33 | -0.02 | 3.31 | 1525 | 0.16 | 0 | 0.16 | ... | ... | -0.102721 |
0.833097 | ... | ... | 3.12 | -0.02 | 3.10 | 1550 | 0.20 | 0 | 0.20 | ... | ... | -0.122543 |
0.816454 | ... | ... | 2.91 | -0.02 | 2.89 | 1575 | 0.25 | 0.01 | 0.24 | ... | ... | -0.145207 |
0.794186 | ... | ... | 2.72 | -0.02 | 2.70 | 1600 | 0.30 | 0 | 0.30 | ... | ... | -0.167633 |
0.769659 | ... | ... | 2.53 | -0.01 | 2.52 | 1625 | 0.36 | 0 | 0.36 | ... | ... | -0.192453 |
0.745129 | ... | ... | 2.36 | -0.02 | 2.34 | 1650 | 0.43 | 0 | 0.43 | ... | ... | -0.219169 |
0.717178 | ... | ... | 2.19 | -0.01 | 2.18 | 1675 | 0.51 | 0 | 0.51 | ... | ... | -0.247317 |
0.689518 | ... | ... | 2.04 | -0.02 | 2.02 | 1700 | 0.60 | 0.01 | 0.59 | ... | ... | -0.276467 |
0.659839 | ... | ... | 1.89 | -0.01 | 1.88 | 1725 | 0.70 | 0.01 | 0.69 | ... | ... | -0.306224 |
0.630661 | ... | ... | 1.76 | -0.02 | 1.74 | 1750 | 0.81 | 0.01 | 0.80 | ... | ... | -0.336219 |
0.600749 | ... | ... | 1.63 | -0.01 | 1.62 | 1775 | 0.93 | 0.01 | 0.92 | ... | ... | -0.366107 |
0.571658 | ... | ... | 1.51 | -0.02 | 1.49 | 1800 | 1.05 | 0.01 | 1.04 | ... | ... | -0.395409 |
0.542529 | ... | ... | 1.39 | -0.01 | 1.38 | 1825 | 1.17 | 0.01 | 1.16 | ... | ... | -0.424518 |
0.513477 | ... | ... | 1.27 | -0.01 | 1.26 | 1850 | 1.30 | 0.01 | 1.29 | ... | ... | -0.453475 |
0.484554 | ... | ... | 1.16 | -0.01 | 1.15 | 1875 | 1.43 | 0.01 | 1.42 | ... | ... | -0.482461 |
0.455356 | ... | ... | 1.05 | -0.01 | 1.04 | 1900 | 1.56 | 0 | 1.56 | ... | ... | -0.511802 |
0.426555 | ... | ... | 0.95 | -0.01 | 0.94 | 1925 | 1.71 | 0.01 | 1.70 | ... | ... | -0.539834 |
0.397294 | ... | ... | 0.85 | -0.01 | 0.84 | 1950 | 1.86 | 0.01 | 1.85 | ... | ... | -0.56794 |
0.370193 | ... | ... | 0.77 | -0.01 | 0.76 | 1975 | 2.02 | 0.01 | 2.01 | ... | ... | -0.594974 |
0.344638 | ... | ... | 0.69 | 0 | 0.69 | 2000 | 2.19 | 0.02 | 2.17 | ... | ... | -0.620552 |
0.319122 | ... | ... | 0.63 | -0.01 | 0.62 | 2025 | 2.36 | 0.01 | 2.35 | ... | ... | -0.646156 |
0.295509 | ... | ... | 0.56 | 0 | 0.56 | 2050 | 2.55 | 0.02 | 2.53 | ... | ... | -0.667877 |
0.271881 | ... | ... | 0.51 | -0.01 | 0.50 | 2075 | 2.74 | 0.02 | 2.72 | ... | ... | -0.689267 |
0.250561 | ... | ... | 0.46 | -0.01 | 0.45 | 2100 | 2.93 | 0.01 | 2.92 | ... | ... | -0.710513 |
0.231957 | ... | ... | 0.41 | 0 | 0.41 | 2125 | 3.13 | 0.01 | 3.12 | ... | ... | -0.729178 |
0.213563 | ... | ... | 0.37 | 0 | 0.37 | 2150 | 3.34 | 0.02 | 3.32 | ... | ... | -0.744912 |
0.19523 | ... | ... | 0.33 | 0 | 0.33 | 2175 | 3.54 | 0.01 | 3.53 | ... | ... | -0.763178 |
0.180077 | ... | ... | 0.30 | 0 | 0.30 | 2200 | 3.76 | 0.02 | 3.74 | ... | ... | -0.775408 |
0.161624 | ... | ... | 0.27 | -0.01 | 0.26 | 2225 | 3.97 | 0.01 | 3.96 | ... | ... | -0.790378 |
0.150124 | ... | ... | 0.24 | 0 | 0.24 | 2250 | 4.19 | 0.01 | 4.18 | ... | ... | -0.801996 |
0.135095 | ... | ... | 0.22 | -0.01 | 0.21 | 2275 | 4.42 | 0.02 | 4.40 | ... | ... | -0.81003 |
0.123882 | ... | ... | 0.19 | 0 | 0.19 | 2300 | 4.64 | 0.01 | 4.63 | ... | ... | -0.821105 |
0.112761 | ... | ... | 0.17 | 0 | 0.17 | 2325 | 4.87 | 0.01 | 4.86 | ... | ... | -0.828549 |
0.10166 | ... | ... | 0.16 | -0.01 | 0.15 | 2350 | 5.11 | 0.02 | 5.09 | ... | ... | -0.832277 |
0.094953 | ... | ... | 0.14 | 0 | 0.14 | 2375 | 5.34 | 0.02 | 5.32 | ... | ... | -0.839201 |
0.088415 | ... | ... | 0.13 | 0 | 0.13 | 2400 | 5.58 | 0.02 | 5.56 | ... | ... | -0.842456 |
0.077389 | ... | ... | 0.12 | -0.01 | 0.11 | 2425 | 5.82 | 0.02 | 5.80 | ... | ... | -0.845526 |
0.070998 | ... | ... | 0.11 | -0.01 | 0.10 | 2450 | 6.06 | 0.02 | 6.04 | ... | ... | -0.848429 |
0.064672 | ... | ... | 0.10 | -0.01 | 0.09 | 2475 | 6.30 | 0.02 | 6.28 | ... | ... | -0.851181 |
0.05838 | ... | ... | 0.09 | -0.01 | 0.08 | 2500 | 6.55 | 0.02 | 6.53 | ... | ... | -0.850515 |
0.057228 | ... | ... | 0.08 | 0 | 0.08 | 2525 | 6.79 | 0.02 | 6.77 | ... | ... | -0.853029 |
0.051084 | ... | ... | 0.07 | 0 | 0.07 | 2550 | 7.04 | 0.02 | 7.02 | ... | ... | -0.852264 |
0.04489 | ... | ... | 0.06 | 0 | 0.06 | 2575 | 7.29 | 0.02 | 7.27 | ... | ... | -0.851503 |
0.044075 | ... | ... | 0.06 | 0 | 0.06 | 2600 | 7.54 | 0.02 | 7.52 | ... | ... | -0.850743 |
0.037911 | ... | ... | 0.05 | 0 | 0.05 | 2625 | 7.79 | 0.02 | 7.77 | ... | ... | -0.849986 |
0.037259 | ... | ... | 0.05 | 0 | 0.05 | 2650 | 8.04 | 0.02 | 8.02 | ... | ... | -0.849231 |
0.031046 | ... | ... | 0.04 | 0 | 0.04 | 2675 | 8.29 | 0.02 | 8.27 | ... | ... | -0.848478 |
0.030538 | ... | ... | 0.04 | 0 | 0.04 | 2700 | 8.54 | 0.02 | 8.52 | ... | ... | -0.847728 |
0.024176 | ... | ... | 0.03 | 0 | 0.03 | 2725 | 8.79 | 0.02 | 8.77 | ... | ... | -0.846979 |
0.023796 | ... | ... | 0.03 | 0 | 0.03 | 2750 | 9.04 | 0.02 | 9.02 | ... | ... | -0.846233 |
0.023433 | ... | ... | 0.03 | 0 | 0.03 | 2775 | 9.29 | 0.02 | 9.27 | ... | ... | -0.845489 |
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.