Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.894606 | ... | ... | 12.80 | 0 | 12.80 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001825 |
0.892679 | ... | ... | 12.55 | 0 | 12.55 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001895 |
0.890786 | ... | ... | 12.30 | 0 | 12.30 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001967 |
0.888927 | ... | ... | 12.05 | 0 | 12.05 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00204 |
0.887098 | ... | ... | 11.80 | 0 | 11.80 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002116 |
0.885298 | ... | ... | 11.55 | 0 | 11.55 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002194 |
0.883525 | ... | ... | 11.30 | 0 | 11.30 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002275 |
0.881778 | ... | ... | 11.05 | 0 | 11.05 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002358 |
0.880054 | ... | ... | 10.80 | 0 | 10.80 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002443 |
0.878353 | ... | ... | 10.55 | 0 | 10.55 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002532 |
0.876673 | ... | ... | 10.30 | 0 | 10.30 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002623 |
0.875014 | ... | ... | 10.05 | 0 | 10.05 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002719 |
0.873375 | ... | ... | 9.80 | 0 | 9.80 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002818 |
0.871754 | ... | ... | 9.55 | 0 | 9.55 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.00292 |
0.87015 | ... | ... | 9.30 | 0 | 9.30 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003027 |
0.868564 | ... | ... | 9.05 | 0 | 9.05 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003139 |
0.866993 | ... | ... | 8.80 | 0 | 8.80 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003256 |
0.865439 | ... | ... | 8.55 | 0 | 8.55 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003378 |
0.863899 | ... | ... | 8.30 | 0 | 8.30 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003506 |
0.862373 | ... | ... | 8.05 | 0 | 8.05 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003641 |
0.860861 | ... | ... | 7.80 | 0 | 7.80 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003783 |
0.859363 | ... | ... | 7.55 | 0 | 7.55 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00681 |
0.857877 | ... | ... | 7.30 | 0 | 7.30 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.007079 |
0.856403 | ... | ... | 7.05 | 0 | 7.05 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.007364 |
0.854942 | ... | ... | 6.80 | 0 | 6.80 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.007666 |
0.853492 | ... | ... | 6.55 | 0 | 6.55 | 1175 | 0.02 | 0 | 0.02 | ... | ... | -0.013551 |
0.852053 | ... | ... | 6.30 | 0 | 6.30 | 1200 | 0.03 | 0 | 0.03 | ... | ... | -0.019034 |
0.850625 | ... | ... | 6.05 | 0 | 6.05 | 1225 | 0.03 | 0 | 0.03 | ... | ... | -0.019838 |
0.849207 | ... | ... | 5.80 | 0 | 5.80 | 1250 | 0.04 | 0 | 0.04 | ... | ... | -0.025424 |
0.847799 | ... | ... | 5.55 | 0 | 5.55 | 1275 | 0.06 | 0 | 0.06 | ... | ... | -0.035135 |
0.846401 | ... | ... | 5.30 | 0 | 5.30 | 1300 | 0.07 | 0 | 0.07 | ... | ... | -0.040682 |
0.845013 | ... | ... | 5.05 | 0 | 5.05 | 1325 | 0.09 | 0 | 0.09 | ... | ... | -0.050093 |
0.841713 | ... | ... | 4.81 | 0 | 4.81 | 1350 | 0.11 | 0 | 0.11 | ... | ... | -0.059451 |
0.83624 | ... | ... | 4.58 | 0 | 4.58 | 1375 | 0.13 | 0 | 0.13 | ... | ... | -0.068896 |
0.830395 | ... | ... | 4.35 | 0 | 4.35 | 1400 | 0.16 | 0 | 0.16 | ... | ... | -0.081541 |
0.82216 | ... | ... | 4.13 | 0 | 4.13 | 1425 | 0.19 | 0 | 0.19 | ... | ... | -0.094159 |
0.813438 | ... | ... | 3.91 | 0 | 3.91 | 1450 | 0.22 | 0 | 0.22 | ... | ... | -0.106914 |
0.802271 | ... | ... | 3.70 | 0 | 3.70 | 1475 | 0.26 | -0.01 | 0.27 | ... | ... | -0.122352 |
0.788766 | ... | ... | 3.50 | 0 | 3.50 | 1500 | 0.31 | 0 | 0.31 | ... | ... | -0.140051 |
0.773126 | ... | ... | 3.31 | 0 | 3.31 | 1525 | 0.36 | 0 | 0.36 | ... | ... | -0.157657 |
0.757119 | ... | ... | 3.12 | 0 | 3.12 | 1550 | 0.42 | 0 | 0.42 | ... | ... | -0.177131 |
0.739232 | ... | ... | 2.94 | 0 | 2.94 | 1575 | 0.48 | 0 | 0.48 | ... | ... | -0.196564 |
0.720972 | ... | ... | 2.76 | 0 | 2.76 | 1600 | 0.55 | 0 | 0.55 | ... | ... | -0.217528 |
0.701095 | ... | ... | 2.59 | 0 | 2.59 | 1625 | 0.62 | 0 | 0.62 | ... | ... | -0.23852 |
0.679884 | ... | ... | 2.43 | 0 | 2.43 | 1650 | 0.70 | 0 | 0.70 | ... | ... | -0.26074 |
0.657641 | ... | ... | 2.28 | 0 | 2.28 | 1675 | 0.79 | 0 | 0.79 | ... | ... | -0.283865 |
0.635251 | ... | ... | 2.13 | 0 | 2.13 | 1700 | 0.88 | 0 | 0.88 | ... | ... | -0.306964 |
0.612092 | ... | ... | 1.99 | 0 | 1.99 | 1725 | 0.98 | 0 | 0.98 | ... | ... | -0.330699 |
0.588718 | ... | ... | 1.86 | -0.01 | 1.85 | 1750 | 1.09 | 0 | 1.09 | ... | ... | -0.354767 |
0.564744 | ... | ... | 1.73 | 0 | 1.73 | 1775 | 1.20 | 0 | 1.20 | ... | ... | -0.378774 |
0.540812 | ... | ... | 1.61 | 0 | 1.61 | 1800 | 1.32 | 0 | 1.32 | ... | ... | -0.402859 |
0.516719 | ... | ... | 1.49 | 0 | 1.49 | 1825 | 1.44 | -0.01 | 1.45 | ... | ... | -0.426967 |
0.492673 | ... | ... | 1.39 | -0.01 | 1.38 | 1850 | 1.58 | 0 | 1.58 | ... | ... | -0.450489 |
0.468973 | ... | ... | 1.28 | 0 | 1.28 | 1875 | 1.71 | -0.01 | 1.72 | ... | ... | -0.474341 |
0.445914 | ... | ... | 1.19 | 0 | 1.19 | 1900 | 1.86 | 0 | 1.86 | ... | ... | -0.497022 |
0.422909 | ... | ... | 1.10 | 0 | 1.10 | 1925 | 2.01 | 0 | 2.01 | ... | ... | -0.519522 |
0.399786 | ... | ... | 1.01 | 0 | 1.01 | 1950 | 2.16 | -0.01 | 2.17 | ... | ... | -0.542009 |
0.377573 | ... | ... | 0.93 | 0 | 0.93 | 1975 | 2.32 | -0.01 | 2.33 | ... | ... | -0.56347 |
0.356578 | ... | ... | 0.86 | 0 | 0.86 | 2000 | 2.49 | 0 | 2.49 | ... | ... | -0.583613 |
0.335607 | ... | ... | 0.79 | 0 | 0.79 | 2025 | 2.66 | -0.01 | 2.67 | ... | ... | -0.603604 |
0.314515 | ... | ... | 0.73 | -0.01 | 0.72 | 2050 | 2.84 | 0 | 2.84 | ... | ... | -0.62199 |
0.29677 | ... | ... | 0.67 | 0 | 0.67 | 2075 | 3.02 | 0 | 3.02 | ... | ... | -0.640201 |
0.277297 | ... | ... | 0.61 | 0 | 0.61 | 2100 | 3.21 | 0 | 3.21 | ... | ... | -0.656522 |
0.259709 | ... | ... | 0.56 | 0 | 0.56 | 2125 | 3.40 | 0 | 3.40 | ... | ... | -0.672626 |
0.242102 | ... | ... | 0.51 | 0 | 0.51 | 2150 | 3.60 | 0 | 3.60 | ... | ... | -0.686568 |
0.226739 | ... | ... | 0.47 | 0 | 0.47 | 2175 | 3.80 | 0 | 3.80 | ... | ... | -0.700245 |
0.211438 | ... | ... | 0.43 | 0 | 0.43 | 2200 | 4 | 0 | 4 | ... | ... | -0.713724 |
0.196111 | ... | ... | 0.39 | 0 | 0.39 | 2225 | 4.21 | 0 | 4.21 | ... | ... | -0.724769 |
0.180665 | ... | ... | 0.36 | -0.01 | 0.35 | 2250 | 4.42 | 0 | 4.42 | ... | ... | -0.73556 |
0.167955 | ... | ... | 0.32 | 0 | 0.32 | 2275 | 4.63 | -0.01 | 4.64 | ... | ... | -0.746141 |
0.155253 | ... | ... | 0.29 | 0 | 0.29 | 2300 | 4.85 | 0 | 4.85 | ... | ... | -0.754069 |
0.145678 | ... | ... | 0.27 | 0 | 0.27 | 2325 | 5.07 | 0 | 5.07 | ... | ... | -0.76175 |
0.132941 | ... | ... | 0.24 | 0 | 0.24 | 2350 | 5.30 | 0 | 5.30 | ... | ... | -0.766688 |
0.123473 | ... | ... | 0.22 | 0 | 0.22 | 2375 | 5.53 | 0 | 5.53 | ... | ... | -0.771393 |
0.114042 | ... | ... | 0.20 | 0 | 0.20 | 2400 | 5.76 | 0 | 5.76 | ... | ... | -0.775887 |
0.104601 | ... | ... | 0.18 | 0 | 0.18 | 2425 | 5.99 | 0 | 5.99 | ... | ... | -0.780191 |
0.095102 | ... | ... | 0.16 | 0 | 0.16 | 2450 | 6.23 | 0 | 6.23 | ... | ... | -0.781831 |
0.089462 | ... | ... | 0.15 | 0 | 0.15 | 2475 | 6.47 | 0 | 6.47 | ... | ... | -0.783347 |
0.079872 | ... | ... | 0.13 | 0 | 0.13 | 2500 | 6.71 | 0 | 6.71 | ... | ... | -0.784751 |
0.074321 | ... | ... | 0.12 | 0 | 0.12 | 2525 | 6.95 | 0 | 6.95 | ... | ... | -0.786052 |
0.068818 | ... | ... | 0.11 | 0 | 0.11 | 2550 | 7.20 | 0 | 7.20 | ... | ... | -0.784938 |
0.063342 | ... | ... | 0.10 | 0 | 0.10 | 2575 | 7.45 | 0 | 7.45 | ... | ... | -0.783827 |
0.057873 | ... | ... | 0.09 | 0 | 0.09 | 2600 | 7.70 | 0 | 7.70 | ... | ... | -0.78272 |
0.052386 | ... | ... | 0.08 | 0 | 0.08 | 2625 | 7.95 | 0 | 7.95 | ... | ... | -0.781617 |
0.046856 | ... | ... | 0.07 | 0 | 0.07 | 2650 | 8.20 | 0 | 8.20 | ... | ... | -0.780516 |
0.046125 | ... | ... | 0.07 | 0 | 0.07 | 2675 | 8.45 | 0 | 8.45 | ... | ... | -0.779419 |
0.040616 | ... | ... | 0.06 | 0 | 0.06 | 2700 | 8.70 | 0 | 8.70 | ... | ... | -0.778325 |
0.034988 | ... | ... | 0.05 | 0 | 0.05 | 2725 | 8.95 | 0 | 8.95 | ... | ... | -0.777234 |
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.