Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.905222 | ... | ... | 12.80 | 0 | 12.80 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001828 |
0.903491 | ... | ... | 12.55 | 0 | 12.55 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001898 |
0.901791 | ... | ... | 12.30 | 0 | 12.30 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.00197 |
0.90012 | ... | ... | 12.05 | 0 | 12.05 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002044 |
0.898477 | ... | ... | 11.80 | 0 | 11.80 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00212 |
0.896859 | ... | ... | 11.55 | 0 | 11.55 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002198 |
0.895266 | ... | ... | 11.30 | 0 | 11.30 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002278 |
0.893695 | ... | ... | 11.05 | 0 | 11.05 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002361 |
0.892145 | ... | ... | 10.80 | 0 | 10.80 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002447 |
0.890616 | ... | ... | 10.55 | 0 | 10.55 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002536 |
0.889107 | ... | ... | 10.30 | 0 | 10.30 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002628 |
0.887615 | ... | ... | 10.05 | 0 | 10.05 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002723 |
0.886141 | ... | ... | 9.80 | 0 | 9.80 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002822 |
0.884684 | ... | ... | 9.55 | 0 | 9.55 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002925 |
0.883242 | ... | ... | 9.30 | 0 | 9.30 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003033 |
0.881816 | ... | ... | 9.05 | 0 | 9.05 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003144 |
0.880404 | ... | ... | 8.80 | 0 | 8.80 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003262 |
0.879007 | ... | ... | 8.55 | 0 | 8.55 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003384 |
0.877622 | ... | ... | 8.30 | 0 | 8.30 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003512 |
0.876251 | ... | ... | 8.05 | 0 | 8.05 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003647 |
0.874891 | ... | ... | 7.80 | 0 | 7.80 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003789 |
0.873544 | ... | ... | 7.55 | 0 | 7.55 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003939 |
0.872208 | ... | ... | 7.30 | 0 | 7.30 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004097 |
0.870883 | ... | ... | 7.05 | 0 | 7.05 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.007378 |
0.869569 | ... | ... | 6.80 | 0 | 6.80 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.00768 |
0.868265 | ... | ... | 6.55 | 0 | 6.55 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.008001 |
0.866971 | ... | ... | 6.30 | 0 | 6.30 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.008343 |
0.865687 | ... | ... | 6.05 | 0 | 6.05 | 1225 | 0.02 | 0 | 0.02 | ... | ... | -0.014756 |
0.864412 | ... | ... | 5.80 | 0 | 5.80 | 1250 | 0.02 | 0 | 0.02 | ... | ... | -0.015405 |
0.863147 | ... | ... | 5.55 | 0 | 5.55 | 1275 | 0.03 | 0 | 0.03 | ... | ... | -0.021667 |
0.86189 | ... | ... | 5.30 | 0 | 5.30 | 1300 | 0.04 | 0 | 0.04 | ... | ... | -0.027805 |
0.860641 | ... | ... | 5.05 | 0 | 5.05 | 1325 | 0.05 | 0 | 0.05 | ... | ... | -0.03397 |
0.859401 | ... | ... | 4.80 | 0 | 4.80 | 1350 | 0.06 | 0 | 0.06 | ... | ... | -0.04026 |
0.855865 | ... | ... | 4.56 | 0 | 4.56 | 1375 | 0.08 | 0 | 0.08 | ... | ... | -0.051006 |
0.852066 | ... | ... | 4.32 | 0 | 4.32 | 1400 | 0.10 | 0 | 0.10 | ... | ... | -0.06165 |
0.845536 | ... | ... | 4.09 | 0 | 4.09 | 1425 | 0.12 | 0 | 0.12 | ... | ... | -0.072388 |
0.838526 | ... | ... | 3.86 | 0 | 3.86 | 1450 | 0.15 | 0 | 0.15 | ... | ... | -0.086775 |
0.828553 | ... | ... | 3.64 | 0 | 3.64 | 1475 | 0.18 | 0 | 0.18 | ... | ... | -0.101153 |
0.815655 | ... | ... | 3.43 | 0 | 3.43 | 1500 | 0.21 | -0.01 | 0.22 | ... | ... | -0.115741 |
0.802182 | ... | ... | 3.22 | 0 | 3.22 | 1525 | 0.26 | 0 | 0.26 | ... | ... | -0.136018 |
0.785947 | ... | ... | 3.02 | 0 | 3.02 | 1550 | 0.30 | 0 | 0.30 | ... | ... | -0.153679 |
0.76722 | ... | ... | 2.83 | 0 | 2.83 | 1575 | 0.36 | 0 | 0.36 | ... | ... | -0.176056 |
0.746338 | ... | ... | 2.65 | 0 | 2.65 | 1600 | 0.42 | 0 | 0.42 | ... | ... | -0.198264 |
0.725122 | ... | ... | 2.47 | 0 | 2.47 | 1625 | 0.49 | 0 | 0.49 | ... | ... | -0.222215 |
0.700809 | ... | ... | 2.31 | 0 | 2.31 | 1650 | 0.57 | 0 | 0.57 | ... | ... | -0.247498 |
0.67647 | ... | ... | 2.15 | 0 | 2.15 | 1675 | 0.65 | 0 | 0.65 | ... | ... | -0.272646 |
0.651 | ... | ... | 2 | 0 | 2 | 1700 | 0.75 | 0 | 0.75 | ... | ... | -0.29969 |
0.624751 | ... | ... | 1.86 | 0 | 1.86 | 1725 | 0.85 | 0 | 0.85 | ... | ... | -0.326347 |
0.598068 | ... | ... | 1.73 | 0 | 1.73 | 1750 | 0.95 | -0.01 | 0.96 | ... | ... | -0.352952 |
0.571456 | ... | ... | 1.60 | 0 | 1.60 | 1775 | 1.07 | 0 | 1.07 | ... | ... | -0.38017 |
0.544662 | ... | ... | 1.48 | 0 | 1.48 | 1800 | 1.19 | 0 | 1.19 | ... | ... | -0.407093 |
0.517783 | ... | ... | 1.36 | 0 | 1.36 | 1825 | 1.31 | 0 | 1.31 | ... | ... | -0.434014 |
0.490983 | ... | ... | 1.25 | 0 | 1.25 | 1850 | 1.44 | 0 | 1.44 | ... | ... | -0.460773 |
0.463964 | ... | ... | 1.14 | 0 | 1.14 | 1875 | 1.58 | 0 | 1.58 | ... | ... | -0.487035 |
0.437301 | ... | ... | 1.04 | 0 | 1.04 | 1900 | 1.72 | 0 | 1.72 | ... | ... | -0.513292 |
0.410298 | ... | ... | 0.95 | -0.01 | 0.94 | 1925 | 1.86 | 0 | 1.86 | ... | ... | -0.539795 |
0.383948 | ... | ... | 0.86 | -0.01 | 0.85 | 1950 | 2.01 | -0.01 | 2.02 | ... | ... | -0.565563 |
0.35862 | ... | ... | 0.77 | 0 | 0.77 | 1975 | 2.17 | 0 | 2.17 | ... | ... | -0.590236 |
0.333018 | ... | ... | 0.70 | -0.01 | 0.69 | 2000 | 2.34 | 0 | 2.34 | ... | ... | -0.613453 |
0.30879 | ... | ... | 0.62 | 0 | 0.62 | 2025 | 2.51 | 0 | 2.51 | ... | ... | -0.636654 |
0.286337 | ... | ... | 0.56 | 0 | 0.56 | 2050 | 2.69 | 0 | 2.69 | ... | ... | -0.658049 |
0.263766 | ... | ... | 0.50 | 0 | 0.50 | 2075 | 2.87 | 0 | 2.87 | ... | ... | -0.679432 |
0.243381 | ... | ... | 0.45 | 0 | 0.45 | 2100 | 3.06 | 0 | 3.06 | ... | ... | -0.698628 |
0.222904 | ... | ... | 0.40 | 0 | 0.40 | 2125 | 3.26 | 0 | 3.26 | ... | ... | -0.715281 |
0.205067 | ... | ... | 0.36 | 0 | 0.36 | 2150 | 3.46 | -0.01 | 3.47 | ... | ... | -0.731693 |
0.187208 | ... | ... | 0.32 | 0 | 0.32 | 2175 | 3.67 | 0 | 3.67 | ... | ... | -0.745225 |
0.172465 | ... | ... | 0.29 | 0 | 0.29 | 2200 | 3.88 | -0.01 | 3.89 | ... | ... | -0.758454 |
0.157813 | ... | ... | 0.26 | 0 | 0.26 | 2225 | 4.10 | 0 | 4.10 | ... | ... | -0.76853 |
0.143142 | ... | ... | 0.23 | 0 | 0.23 | 2250 | 4.32 | 0 | 4.32 | ... | ... | -0.778264 |
0.132141 | ... | ... | 0.21 | 0 | 0.21 | 2275 | 4.55 | 0 | 4.55 | ... | ... | -0.784701 |
0.121272 | ... | ... | 0.19 | 0 | 0.19 | 2300 | 4.77 | -0.01 | 4.78 | ... | ... | -0.793829 |
0.110469 | ... | ... | 0.17 | 0 | 0.17 | 2325 | 5.01 | 0 | 5.01 | ... | ... | -0.796641 |
0.099662 | ... | ... | 0.15 | 0 | 0.15 | 2350 | 5.24 | 0 | 5.24 | ... | ... | -0.80221 |
0.088774 | ... | ... | 0.13 | 0 | 0.13 | 2375 | 5.48 | 0 | 5.48 | ... | ... | -0.804563 |
0.08234 | ... | ... | 0.12 | 0 | 0.12 | 2400 | 5.72 | 0 | 5.72 | ... | ... | -0.806742 |
0.07602 | ... | ... | 0.11 | 0 | 0.11 | 2425 | 5.96 | 0 | 5.96 | ... | ... | -0.808766 |
0.069784 | ... | ... | 0.10 | 0 | 0.10 | 2450 | 6.20 | 0 | 6.20 | ... | ... | -0.81065 |
0.063602 | ... | ... | 0.09 | 0 | 0.09 | 2475 | 6.45 | 0 | 6.45 | ... | ... | -0.809639 |
0.057445 | ... | ... | 0.08 | 0 | 0.08 | 2500 | 6.70 | 0 | 6.70 | ... | ... | -0.808631 |
0.051278 | ... | ... | 0.07 | 0 | 0.07 | 2525 | 6.95 | 0 | 6.95 | ... | ... | -0.807626 |
0.045063 | ... | ... | 0.06 | 0 | 0.06 | 2550 | 7.20 | 0 | 7.20 | ... | ... | -0.806625 |
0.044237 | ... | ... | 0.06 | 0 | 0.06 | 2575 | 7.45 | 0 | 7.45 | ... | ... | -0.805626 |
0.038053 | ... | ... | 0.05 | 0 | 0.05 | 2600 | 7.70 | 0 | 7.70 | ... | ... | -0.804631 |
0.031704 | ... | ... | 0.04 | 0 | 0.04 | 2625 | 7.95 | 0 | 7.95 | ... | ... | -0.803638 |
0.031162 | ... | ... | 0.04 | 0 | 0.04 | 2650 | 8.20 | 0 | 8.20 | ... | ... | -0.802649 |
0.030646 | ... | ... | 0.04 | 0 | 0.04 | 2675 | 8.45 | 0 | 8.45 | ... | ... | -0.801662 |
0.024267 | ... | ... | 0.03 | 0 | 0.03 | 2700 | 8.70 | 0 | 8.70 | ... | ... | -0.800678 |
0.023882 | ... | ... | 0.03 | 0 | 0.03 | 2725 | 8.95 | 0 | 8.95 | ... | ... | -0.799697 |
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.