Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.901545 | ... | ... | 12.70 | 0 | 12.70 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001783 |
0.899588 | ... | ... | 12.45 | 0 | 12.45 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001855 |
0.89767 | ... | ... | 12.20 | 0 | 12.20 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001929 |
0.895789 | ... | ... | 11.95 | 0 | 11.95 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002005 |
0.893942 | ... | ... | 11.70 | 0 | 11.70 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002083 |
0.892126 | ... | ... | 11.45 | 0 | 11.45 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002164 |
0.890341 | ... | ... | 11.20 | 0 | 11.20 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002246 |
0.888582 | ... | ... | 10.95 | 0 | 10.95 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002331 |
0.88685 | ... | ... | 10.70 | 0 | 10.70 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002419 |
0.885143 | ... | ... | 10.45 | 0 | 10.45 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.00251 |
0.883459 | ... | ... | 10.20 | 0 | 10.20 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002604 |
0.881796 | ... | ... | 9.95 | 0 | 9.95 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002702 |
0.880155 | ... | ... | 9.70 | 0 | 9.70 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002803 |
0.878533 | ... | ... | 9.45 | 0 | 9.45 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002909 |
0.876931 | ... | ... | 9.20 | 0 | 9.20 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003019 |
0.875346 | ... | ... | 8.95 | 0 | 8.95 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003133 |
0.873778 | ... | ... | 8.70 | 0 | 8.70 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003253 |
0.872227 | ... | ... | 8.45 | 0 | 8.45 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003379 |
0.870692 | ... | ... | 8.20 | 0 | 8.20 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00351 |
0.869171 | ... | ... | 7.95 | 0 | 7.95 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003648 |
0.867665 | ... | ... | 7.70 | 0 | 7.70 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003794 |
0.866173 | ... | ... | 7.45 | 0 | 7.45 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003947 |
0.864694 | ... | ... | 7.20 | 0 | 7.20 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.00711 |
0.863229 | ... | ... | 6.95 | 0 | 6.95 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.007403 |
0.861775 | ... | ... | 6.70 | 0 | 6.70 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.007714 |
0.860334 | ... | ... | 6.45 | 0 | 6.45 | 1125 | 0.02 | 0 | 0.02 | ... | ... | -0.013642 |
0.858904 | ... | ... | 6.20 | 0 | 6.20 | 1150 | 0.02 | 0 | 0.02 | ... | ... | -0.014227 |
0.857485 | ... | ... | 5.95 | 0 | 5.95 | 1175 | 0.03 | 0 | 0.03 | ... | ... | -0.020002 |
0.856077 | ... | ... | 5.70 | 0 | 5.70 | 1200 | 0.04 | 0 | 0.04 | ... | ... | -0.025651 |
0.854679 | ... | ... | 5.45 | 0 | 5.45 | 1225 | 0.05 | 0 | 0.05 | ... | ... | -0.031311 |
0.853292 | ... | ... | 5.20 | 0 | 5.20 | 1250 | 0.06 | 0 | 0.06 | ... | ... | -0.03707 |
0.851914 | ... | ... | 4.95 | 0 | 4.95 | 1275 | 0.07 | 0 | 0.07 | ... | ... | -0.042994 |
0.8485 | ... | ... | 4.71 | 0 | 4.71 | 1300 | 0.09 | 0 | 0.09 | ... | ... | -0.053006 |
0.844851 | ... | ... | 4.47 | 0 | 4.47 | 1325 | 0.11 | 0 | 0.11 | ... | ... | -0.063001 |
0.838761 | ... | ... | 4.24 | 0 | 4.24 | 1350 | 0.13 | 0 | 0.13 | ... | ... | -0.073132 |
0.832229 | ... | ... | 4.02 | -0.01 | 4.01 | 1375 | 0.16 | 0 | 0.16 | ... | ... | -0.086676 |
0.820895 | ... | ... | 3.80 | 0 | 3.80 | 1400 | 0.19 | -0.01 | 0.20 | ... | ... | -0.100255 |
0.809083 | ... | ... | 3.59 | 0 | 3.59 | 1425 | 0.23 | 0 | 0.23 | ... | ... | -0.116717 |
0.794784 | ... | ... | 3.39 | 0 | 3.39 | 1450 | 0.28 | 0 | 0.28 | ... | ... | -0.135565 |
0.780003 | ... | ... | 3.20 | -0.01 | 3.19 | 1475 | 0.33 | -0.01 | 0.34 | ... | ... | -0.154224 |
0.761328 | ... | ... | 3.01 | 0 | 3.01 | 1500 | 0.40 | 0 | 0.40 | ... | ... | -0.176695 |
0.741023 | ... | ... | 2.84 | 0 | 2.84 | 1525 | 0.47 | 0 | 0.47 | ... | ... | -0.198625 |
0.720664 | ... | ... | 2.68 | -0.01 | 2.67 | 1550 | 0.55 | 0 | 0.55 | ... | ... | -0.221708 |
0.697931 | ... | ... | 2.52 | 0 | 2.52 | 1575 | 0.63 | -0.01 | 0.64 | ... | ... | -0.244458 |
0.675428 | ... | ... | 2.38 | -0.01 | 2.37 | 1600 | 0.73 | 0 | 0.73 | ... | ... | -0.26901 |
0.652243 | ... | ... | 2.24 | -0.01 | 2.23 | 1625 | 0.83 | -0.01 | 0.84 | ... | ... | -0.292993 |
0.628681 | ... | ... | 2.10 | 0 | 2.10 | 1650 | 0.94 | 0 | 0.94 | ... | ... | -0.317218 |
0.605353 | ... | ... | 1.97 | 0 | 1.97 | 1675 | 1.05 | 0 | 1.05 | ... | ... | -0.341059 |
0.582043 | ... | ... | 1.84 | 0 | 1.84 | 1700 | 1.16 | -0.01 | 1.17 | ... | ... | -0.364754 |
0.558556 | ... | ... | 1.72 | 0 | 1.72 | 1725 | 1.28 | -0.01 | 1.29 | ... | ... | -0.388519 |
0.535017 | ... | ... | 1.60 | 0 | 1.60 | 1750 | 1.40 | -0.01 | 1.41 | ... | ... | -0.412226 |
0.511242 | ... | ... | 1.49 | -0.01 | 1.48 | 1775 | 1.53 | 0 | 1.53 | ... | ... | -0.435753 |
0.487517 | ... | ... | 1.37 | 0 | 1.37 | 1800 | 1.66 | 0 | 1.66 | ... | ... | -0.459285 |
0.463502 | ... | ... | 1.27 | -0.01 | 1.26 | 1825 | 1.79 | -0.01 | 1.80 | ... | ... | -0.483002 |
0.439806 | ... | ... | 1.16 | 0 | 1.16 | 1850 | 1.93 | -0.01 | 1.94 | ... | ... | -0.506299 |
0.415774 | ... | ... | 1.07 | -0.01 | 1.06 | 1875 | 2.07 | -0.01 | 2.08 | ... | ... | -0.529819 |
0.392346 | ... | ... | 0.98 | -0.01 | 0.97 | 1900 | 2.23 | 0 | 2.23 | ... | ... | -0.551534 |
0.369841 | ... | ... | 0.89 | 0 | 0.89 | 1925 | 2.38 | -0.01 | 2.39 | ... | ... | -0.574434 |
0.347125 | ... | ... | 0.81 | 0 | 0.81 | 1950 | 2.55 | 0 | 2.55 | ... | ... | -0.594916 |
0.325653 | ... | ... | 0.74 | 0 | 0.74 | 1975 | 2.72 | 0 | 2.72 | ... | ... | -0.615331 |
0.303974 | ... | ... | 0.68 | -0.01 | 0.67 | 2000 | 2.89 | -0.01 | 2.90 | ... | ... | -0.635814 |
0.283891 | ... | ... | 0.62 | -0.01 | 0.61 | 2025 | 3.08 | 0 | 3.08 | ... | ... | -0.652819 |
0.265748 | ... | ... | 0.56 | 0 | 0.56 | 2050 | 3.27 | 0 | 3.27 | ... | ... | -0.669581 |
0.24762 | ... | ... | 0.52 | -0.01 | 0.51 | 2075 | 3.47 | 0 | 3.47 | ... | ... | -0.684144 |
0.231795 | ... | ... | 0.47 | 0 | 0.47 | 2100 | 3.67 | 0 | 3.67 | ... | ... | -0.698422 |
0.216061 | ... | ... | 0.43 | 0 | 0.43 | 2125 | 3.87 | -0.01 | 3.88 | ... | ... | -0.712487 |
0.202981 | ... | ... | 0.40 | 0 | 0.40 | 2150 | 4.08 | -0.01 | 4.09 | ... | ... | -0.724074 |
0.187309 | ... | ... | 0.37 | -0.01 | 0.36 | 2175 | 4.30 | 0 | 4.30 | ... | ... | -0.733017 |
0.177288 | ... | ... | 0.34 | 0 | 0.34 | 2200 | 4.51 | -0.01 | 4.52 | ... | ... | -0.744041 |
0.164545 | ... | ... | 0.31 | 0 | 0.31 | 2225 | 4.73 | -0.01 | 4.74 | ... | ... | -0.752392 |
0.15178 | ... | ... | 0.29 | -0.01 | 0.28 | 2250 | 4.96 | 0 | 4.96 | ... | ... | -0.757981 |
0.142192 | ... | ... | 0.26 | 0 | 0.26 | 2275 | 5.18 | 0 | 5.18 | ... | ... | -0.765802 |
0.132712 | ... | ... | 0.24 | 0 | 0.24 | 2300 | 5.41 | 0 | 5.41 | ... | ... | -0.770874 |
0.1233 | ... | ... | 0.22 | 0 | 0.22 | 2325 | 5.64 | 0 | 5.64 | ... | ... | -0.775722 |
0.113914 | ... | ... | 0.21 | -0.01 | 0.20 | 2350 | 5.87 | 0 | 5.87 | ... | ... | -0.780369 |
0.108169 | ... | ... | 0.19 | 0 | 0.19 | 2375 | 6.11 | 0 | 6.11 | ... | ... | -0.782309 |
0.098851 | ... | ... | 0.18 | -0.01 | 0.17 | 2400 | 6.34 | 0 | 6.34 | ... | ... | -0.786601 |
0.093302 | ... | ... | 0.16 | 0 | 0.16 | 2425 | 6.58 | 0 | 6.58 | ... | ... | -0.788245 |
0.087845 | ... | ... | 0.15 | 0 | 0.15 | 2450 | 6.82 | 0 | 6.82 | ... | ... | -0.789777 |
0.082465 | ... | ... | 0.14 | 0 | 0.14 | 2475 | 7.06 | -0.01 | 7.07 | ... | ... | -0.791205 |
0.077145 | ... | ... | 0.13 | 0 | 0.13 | 2500 | 7.31 | 0 | 7.31 | ... | ... | -0.790169 |
0.071869 | ... | ... | 0.12 | 0 | 0.12 | 2525 | 7.55 | 0 | 7.55 | ... | ... | -0.791444 |
0.066619 | ... | ... | 0.11 | 0 | 0.11 | 2550 | 7.80 | 0 | 7.80 | ... | ... | -0.790352 |
0.061379 | ... | ... | 0.10 | 0 | 0.10 | 2575 | 8.05 | 0 | 8.05 | ... | ... | -0.789264 |
0.05613 | ... | ... | 0.09 | 0 | 0.09 | 2600 | 8.30 | 0 | 8.30 | ... | ... | -0.788179 |
0.050851 | ... | ... | 0.09 | -0.01 | 0.08 | 2625 | 8.55 | 0 | 8.55 | ... | ... | -0.787097 |
0.050111 | ... | ... | 0.08 | 0 | 0.08 | 2650 | 8.80 | 0 | 8.80 | ... | ... | -0.786019 |
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.