Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.903634 | ... | ... | 12.80 | 0 | 12.80 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001827 |
0.901873 | ... | ... | 12.55 | 0 | 12.55 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001897 |
0.900145 | ... | ... | 12.30 | 0 | 12.30 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001969 |
0.898446 | ... | ... | 12.05 | 0 | 12.05 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002043 |
0.896775 | ... | ... | 11.80 | 0 | 11.80 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002119 |
0.89513 | ... | ... | 11.55 | 0 | 11.55 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002197 |
0.893509 | ... | ... | 11.30 | 0 | 11.30 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002278 |
0.891912 | ... | ... | 11.05 | 0 | 11.05 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002361 |
0.890337 | ... | ... | 10.80 | 0 | 10.80 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002447 |
0.888782 | ... | ... | 10.55 | 0 | 10.55 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002535 |
0.887247 | ... | ... | 10.30 | 0 | 10.30 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002627 |
0.88573 | ... | ... | 10.05 | 0 | 10.05 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002723 |
0.884231 | ... | ... | 9.80 | 0 | 9.80 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002822 |
0.88275 | ... | ... | 9.55 | 0 | 9.55 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002925 |
0.881284 | ... | ... | 9.30 | 0 | 9.30 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003032 |
0.879834 | ... | ... | 9.05 | 0 | 9.05 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003144 |
0.878398 | ... | ... | 8.80 | 0 | 8.80 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003261 |
0.876977 | ... | ... | 8.55 | 0 | 8.55 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003383 |
0.875569 | ... | ... | 8.30 | 0 | 8.30 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003511 |
0.874175 | ... | ... | 8.05 | 0 | 8.05 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003646 |
0.872793 | ... | ... | 7.80 | 0 | 7.80 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003788 |
0.871423 | ... | ... | 7.55 | 0 | 7.55 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003938 |
0.870064 | ... | ... | 7.30 | 0 | 7.30 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004096 |
0.868717 | ... | ... | 7.05 | 0 | 7.05 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.007376 |
0.867381 | ... | ... | 6.80 | 0 | 6.80 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.007678 |
0.866055 | ... | ... | 6.55 | 0 | 6.55 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.007999 |
0.86474 | ... | ... | 6.30 | 0 | 6.30 | 1200 | 0.02 | 0 | 0.02 | ... | ... | -0.014145 |
0.863434 | ... | ... | 6.05 | 0 | 6.05 | 1225 | 0.02 | 0 | 0.02 | ... | ... | -0.014752 |
0.862138 | ... | ... | 5.80 | 0 | 5.80 | 1250 | 0.03 | 0 | 0.03 | ... | ... | -0.020738 |
0.860851 | ... | ... | 5.55 | 0 | 5.55 | 1275 | 0.04 | 0 | 0.04 | ... | ... | -0.026596 |
0.859573 | ... | ... | 5.30 | 0 | 5.30 | 1300 | 0.05 | 0 | 0.05 | ... | ... | -0.032467 |
0.858303 | ... | ... | 5.05 | 0 | 5.05 | 1325 | 0.06 | 0 | 0.06 | ... | ... | -0.038443 |
0.857042 | ... | ... | 4.80 | 0 | 4.80 | 1350 | 0.08 | 0 | 0.08 | ... | ... | -0.048672 |
0.853524 | ... | ... | 4.56 | 0 | 4.56 | 1375 | 0.10 | 0 | 0.10 | ... | ... | -0.058779 |
0.847451 | ... | ... | 4.33 | 0 | 4.33 | 1400 | 0.12 | 0 | 0.12 | ... | ... | -0.068948 |
0.838694 | ... | ... | 4.10 | 0.01 | 4.11 | 1425 | 0.15 | 0 | 0.15 | ... | ... | -0.082582 |
0.82946 | ... | ... | 3.88 | 0.01 | 3.89 | 1450 | 0.19 | 0.01 | 0.18 | ... | ... | -0.099088 |
0.817547 | ... | ... | 3.67 | 0.01 | 3.68 | 1475 | 0.23 | 0.01 | 0.22 | ... | ... | -0.1153 |
0.805126 | ... | ... | 3.46 | 0.01 | 3.47 | 1500 | 0.27 | 0.01 | 0.26 | ... | ... | -0.131492 |
0.790173 | ... | ... | 3.26 | 0.01 | 3.27 | 1525 | 0.31 | 0.01 | 0.30 | ... | ... | -0.147874 |
0.774699 | ... | ... | 3.07 | 0 | 3.07 | 1550 | 0.36 | 0 | 0.36 | ... | ... | -0.166665 |
0.756913 | ... | ... | 2.88 | 0 | 2.88 | 1575 | 0.41 | 0 | 0.41 | ... | ... | -0.185663 |
0.73858 | ... | ... | 2.70 | -0.01 | 2.69 | 1600 | 0.46 | -0.02 | 0.48 | ... | ... | -0.205077 |
0.719531 | ... | ... | 2.53 | -0.03 | 2.50 | 1625 | 0.52 | -0.03 | 0.55 | ... | ... | -0.226588 |
0.698364 | ... | ... | 2.36 | -0.04 | 2.32 | 1650 | 0.58 | -0.05 | 0.63 | ... | ... | -0.248583 |
0.675354 | ... | ... | 2.20 | -0.05 | 2.15 | 1675 | 0.66 | -0.05 | 0.71 | ... | ... | -0.273469 |
0.650806 | ... | ... | 2.05 | -0.06 | 1.99 | 1700 | 0.74 | -0.06 | 0.80 | ... | ... | -0.298552 |
0.624435 | ... | ... | 1.91 | -0.06 | 1.85 | 1725 | 0.84 | -0.06 | 0.90 | ... | ... | -0.32539 |
0.597624 | ... | ... | 1.77 | -0.05 | 1.72 | 1750 | 0.95 | -0.05 | 1 | ... | ... | -0.35256 |
0.570544 | ... | ... | 1.64 | -0.03 | 1.61 | 1775 | 1.08 | -0.03 | 1.11 | ... | ... | -0.379893 |
0.544064 | ... | ... | 1.52 | -0.02 | 1.50 | 1800 | 1.21 | -0.02 | 1.23 | ... | ... | -0.406512 |
0.518115 | ... | ... | 1.40 | 0 | 1.40 | 1825 | 1.35 | -0.01 | 1.36 | ... | ... | -0.4325 |
0.492576 | ... | ... | 1.30 | 0 | 1.30 | 1850 | 1.49 | 0 | 1.49 | ... | ... | -0.457985 |
0.467797 | ... | ... | 1.19 | 0.02 | 1.21 | 1875 | 1.64 | 0.01 | 1.63 | ... | ... | -0.482625 |
0.443305 | ... | ... | 1.10 | 0.02 | 1.12 | 1900 | 1.79 | 0.02 | 1.77 | ... | ... | -0.506896 |
0.418883 | ... | ... | 1.01 | 0.02 | 1.03 | 1925 | 1.94 | 0.02 | 1.92 | ... | ... | -0.531014 |
0.394327 | ... | ... | 0.92 | 0.02 | 0.94 | 1950 | 2.10 | 0.02 | 2.08 | ... | ... | -0.554067 |
0.370742 | ... | ... | 0.85 | 0.01 | 0.86 | 1975 | 2.26 | 0.02 | 2.24 | ... | ... | -0.577017 |
0.348462 | ... | ... | 0.77 | 0.02 | 0.79 | 2000 | 2.43 | 0.02 | 2.41 | ... | ... | -0.598605 |
0.326176 | ... | ... | 0.71 | 0.01 | 0.72 | 2025 | 2.60 | 0.01 | 2.59 | ... | ... | -0.620106 |
0.30371 | ... | ... | 0.64 | 0.01 | 0.65 | 2050 | 2.78 | 0.01 | 2.77 | ... | ... | -0.63993 |
0.282895 | ... | ... | 0.59 | 0 | 0.59 | 2075 | 2.96 | 0.01 | 2.95 | ... | ... | -0.659652 |
0.264091 | ... | ... | 0.53 | 0.01 | 0.54 | 2100 | 3.15 | 0.01 | 3.14 | ... | ... | -0.677368 |
0.245322 | ... | ... | 0.48 | 0.01 | 0.49 | 2125 | 3.34 | 0 | 3.34 | ... | ... | -0.694941 |
0.226454 | ... | ... | 0.44 | 0 | 0.44 | 2150 | 3.54 | 0 | 3.54 | ... | ... | -0.710181 |
0.210024 | ... | ... | 0.40 | 0 | 0.40 | 2175 | 3.74 | 0 | 3.74 | ... | ... | -0.725217 |
0.19358 | ... | ... | 0.36 | 0 | 0.36 | 2200 | 3.95 | 0 | 3.95 | ... | ... | -0.737619 |
0.177006 | ... | ... | 0.32 | 0 | 0.32 | 2225 | 4.16 | 0 | 4.16 | ... | ... | -0.749755 |
0.16337 | ... | ... | 0.29 | 0 | 0.29 | 2250 | 4.37 | 0 | 4.37 | ... | ... | -0.761684 |
0.149734 | ... | ... | 0.26 | 0 | 0.26 | 2275 | 4.59 | 0 | 4.59 | ... | ... | -0.770701 |
0.139481 | ... | ... | 0.24 | 0 | 0.24 | 2300 | 4.81 | 0 | 4.81 | ... | ... | -0.779456 |
0.125768 | ... | ... | 0.21 | 0 | 0.21 | 2325 | 5.04 | 0 | 5.04 | ... | ... | -0.785161 |
0.1156 | ... | ... | 0.19 | 0 | 0.19 | 2350 | 5.27 | 0 | 5.27 | ... | ... | -0.790608 |
0.105445 | ... | ... | 0.17 | 0 | 0.17 | 2375 | 5.50 | 0 | 5.50 | ... | ... | -0.795822 |
0.095244 | ... | ... | 0.16 | -0.01 | 0.15 | 2400 | 5.73 | -0.01 | 5.74 | ... | ... | -0.800828 |
0.089167 | ... | ... | 0.14 | 0 | 0.14 | 2425 | 5.97 | 0 | 5.97 | ... | ... | -0.802837 |
0.078885 | ... | ... | 0.12 | 0 | 0.12 | 2450 | 6.21 | 0 | 6.21 | ... | ... | -0.804705 |
0.072925 | ... | ... | 0.11 | 0 | 0.11 | 2475 | 6.46 | 0 | 6.46 | ... | ... | -0.803761 |
0.067022 | ... | ... | 0.10 | 0 | 0.10 | 2500 | 6.70 | 0 | 6.70 | ... | ... | -0.805421 |
0.061151 | ... | ... | 0.09 | 0 | 0.09 | 2525 | 6.95 | 0 | 6.95 | ... | ... | -0.804399 |
0.055286 | ... | ... | 0.08 | 0 | 0.08 | 2550 | 7.20 | 0 | 7.20 | ... | ... | -0.803381 |
0.049394 | ... | ... | 0.07 | 0 | 0.07 | 2575 | 7.45 | 0 | 7.45 | ... | ... | -0.802365 |
0.043441 | ... | ... | 0.06 | 0 | 0.06 | 2600 | 7.70 | 0 | 7.70 | ... | ... | -0.801353 |
0.037381 | ... | ... | 0.06 | -0.01 | 0.05 | 2625 | 7.95 | 0 | 7.95 | ... | ... | -0.800344 |
0.036754 | ... | ... | 0.05 | 0 | 0.05 | 2650 | 8.20 | 0 | 8.20 | ... | ... | -0.799338 |
0.030637 | ... | ... | 0.04 | 0 | 0.04 | 2675 | 8.45 | 0 | 8.45 | ... | ... | -0.798335 |
0.030147 | ... | ... | 0.04 | 0 | 0.04 | 2700 | 8.70 | 0 | 8.70 | ... | ... | -0.797334 |
0.023875 | ... | ... | 0.03 | 0 | 0.03 | 2725 | 8.95 | 0 | 8.95 | ... | ... | -0.796337 |
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.