Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.972533 | ... | ... | 12.79 | -0.15 | 12.64 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001832 |
0.972168 | ... | ... | 12.54 | -0.15 | 12.39 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001904 |
0.971823 | ... | ... | 12.29 | -0.15 | 12.14 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001979 |
0.971496 | ... | ... | 12.04 | -0.15 | 11.89 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002055 |
0.971188 | ... | ... | 11.79 | -0.15 | 11.64 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002133 |
0.970899 | ... | ... | 11.54 | -0.15 | 11.39 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002214 |
0.970629 | ... | ... | 11.29 | -0.15 | 11.14 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002297 |
0.970379 | ... | ... | 11.04 | -0.15 | 10.89 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002382 |
0.97015 | ... | ... | 10.79 | -0.15 | 10.64 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002471 |
0.969942 | ... | ... | 10.54 | -0.15 | 10.39 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002562 |
0.969756 | ... | ... | 10.29 | -0.15 | 10.14 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002657 |
0.969592 | ... | ... | 10.04 | -0.15 | 9.89 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002755 |
0.969454 | ... | ... | 9.79 | -0.15 | 9.64 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002858 |
0.969341 | ... | ... | 9.54 | -0.15 | 9.39 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002964 |
0.969255 | ... | ... | 9.29 | -0.15 | 9.14 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003075 |
0.969199 | ... | ... | 9.04 | -0.15 | 8.89 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003191 |
0.969174 | ... | ... | 8.79 | -0.15 | 8.64 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003312 |
0.969184 | ... | ... | 8.54 | -0.15 | 8.39 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003439 |
0.96923 | ... | ... | 8.29 | -0.15 | 8.14 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003571 |
0.969317 | ... | ... | 8.04 | -0.15 | 7.89 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003711 |
0.969448 | ... | ... | 7.79 | -0.15 | 7.64 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003858 |
0.969629 | ... | ... | 7.54 | -0.15 | 7.39 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004014 |
0.969864 | ... | ... | 7.29 | -0.15 | 7.14 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004177 |
0.970161 | ... | ... | 7.04 | -0.15 | 6.89 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004351 |
0.970527 | ... | ... | 6.79 | -0.15 | 6.64 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004536 |
0.970971 | ... | ... | 6.54 | -0.15 | 6.39 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004732 |
0.971506 | ... | ... | 6.29 | -0.15 | 6.14 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.004942 |
0.972145 | ... | ... | 6.04 | -0.15 | 5.89 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.005167 |
0.972907 | ... | ... | 5.79 | -0.15 | 5.64 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.005408 |
0.973812 | ... | ... | 5.54 | -0.15 | 5.39 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.005668 |
0.974893 | ... | ... | 5.29 | -0.15 | 5.14 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.005949 |
0.976188 | ... | ... | 5.04 | -0.15 | 4.89 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.006254 |
0.977753 | ... | ... | 4.79 | -0.15 | 4.64 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.006586 |
0.979672 | ... | ... | 4.54 | -0.15 | 4.39 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.006951 |
0.982081 | ... | ... | 4.29 | -0.15 | 4.14 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.007352 |
0.985268 | ... | ... | 4.04 | -0.15 | 3.89 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.013351 |
0.989268 | ... | ... | 3.79 | -0.15 | 3.64 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.01418 |
0.989268 | ... | ... | 3.54 | -0.15 | 3.39 | 1450 | 0.02 | 0.01 | 0.01 | ... | ... | -0.025262 |
0.981114 | ... | ... | 3.30 | -0.15 | 3.15 | 1475 | 0.02 | 0 | 0.02 | ... | ... | -0.026955 |
0.970074 | ... | ... | 3.05 | -0.14 | 2.91 | 1500 | 0.03 | 0 | 0.03 | ... | ... | -0.038441 |
0.95957 | ... | ... | 2.81 | -0.14 | 2.67 | 1525 | 0.05 | 0.01 | 0.04 | ... | ... | -0.05818 |
0.938723 | ... | ... | 2.58 | -0.14 | 2.44 | 1550 | 0.07 | 0.01 | 0.06 | ... | ... | -0.07749 |
0.910486 | ... | ... | 2.35 | -0.13 | 2.22 | 1575 | 0.09 | 0.01 | 0.08 | ... | ... | -0.097276 |
0.883237 | ... | ... | 2.13 | -0.13 | 2 | 1600 | 0.12 | 0.01 | 0.11 | ... | ... | -0.12397 |
0.849495 | ... | ... | 1.92 | -0.13 | 1.79 | 1625 | 0.16 | 0.02 | 0.14 | ... | ... | -0.15654 |
0.810376 | ... | ... | 1.72 | -0.13 | 1.59 | 1650 | 0.22 | 0.03 | 0.19 | 0.20 | 0.20 | -0.198036 |
0.762962 | ... | ... | 1.53 | -0.12 | 1.41 | 1675 | 0.28 | 0.03 | 0.25 | ... | ... | -0.239027 |
0.713385 | ... | ... | 1.35 | -0.11 | 1.24 | 1700 | 0.36 | 0.04 | 0.32 | ... | ... | -0.286071 |
0.660052 | ... | ... | 1.18 | -0.09 | 1.09 | 1725 | 0.45 | 0.05 | 0.40 | ... | ... | -0.334846 |
0.606669 | ... | ... | 1.03 | -0.08 | 0.95 | 1750 | 0.56 | 0.07 | 0.49 | ... | ... | -0.385939 |
0.553336 | ... | ... | 0.89 | -0.07 | 0.82 | 1775 | 0.68 | 0.08 | 0.60 | ... | ... | -0.436776 |
0.500708 | ... | ... | 0.76 | -0.05 | 0.71 | 1800 | 0.82 | 0.10 | 0.72 | ... | ... | -0.486663 |
0.449942 | ... | ... | 0.66 | -0.05 | 0.61 | 1825 | 0.96 | 0.10 | 0.86 | ... | ... | -0.535594 |
0.401297 | 0.55 | 0.55 | 0.56 | -0.04 | 0.52 | 1850 | 1.12 | 0.10 | 1.02 | ... | ... | -0.581722 |
0.355134 | ... | ... | 0.48 | -0.04 | 0.44 | 1875 | 1.29 | 0.10 | 1.19 | ... | ... | -0.625145 |
0.311914 | ... | ... | 0.41 | -0.04 | 0.37 | 1900 | 1.47 | 0.11 | 1.36 | ... | ... | -0.665422 |
0.272188 | ... | ... | 0.35 | -0.04 | 0.31 | 1925 | 1.66 | 0.11 | 1.55 | ... | ... | -0.702052 |
0.240687 | 0.27 | 0.27 | 0.30 | -0.03 | 0.27 | 1950 | 1.86 | 0.12 | 1.74 | ... | ... | -0.734491 |
0.210384 | ... | ... | 0.25 | -0.02 | 0.23 | 1975 | 2.07 | 0.12 | 1.95 | ... | ... | -0.762197 |
0.180579 | ... | ... | 0.22 | -0.03 | 0.19 | 2000 | 2.29 | 0.13 | 2.16 | ... | ... | -0.784692 |
0.161428 | ... | ... | 0.19 | -0.02 | 0.17 | 2025 | 2.51 | 0.13 | 2.38 | ... | ... | -0.80608 |
0.137695 | 0.15 | 0.15 | 0.17 | -0.03 | 0.14 | 2050 | 2.73 | 0.12 | 2.61 | ... | ... | -0.826719 |
0.119964 | ... | ... | 0.15 | -0.03 | 0.12 | 2075 | 2.96 | 0.12 | 2.84 | ... | ... | -0.841879 |
0.10888 | 0.11 | 0.11 | 0.13 | -0.02 | 0.11 | 2100 | 3.19 | 0.12 | 3.07 | ... | ... | -0.856344 |
0.092046 | ... | ... | 0.11 | -0.02 | 0.09 | 2125 | 3.43 | 0.14 | 3.29 | ... | ... | -0.865049 |
0.081977 | ... | ... | 0.09 | -0.01 | 0.08 | 2150 | 3.66 | 0.14 | 3.52 | ... | ... | -0.878414 |
0.072273 | ... | ... | 0.07 | 0 | 0.07 | 2175 | 3.90 | 0.14 | 3.76 | ... | ... | -0.886039 |
0.062821 | ... | ... | 0.06 | 0 | 0.06 | 2200 | 4.14 | 0.14 | 4 | ... | ... | -0.893246 |
0.053508 | ... | ... | 0.05 | 0 | 0.05 | 2225 | 4.39 | 0.15 | 4.24 | ... | ... | -0.894751 |
0.051799 | ... | ... | 0.05 | 0 | 0.05 | 2250 | 4.63 | 0.15 | 4.48 | ... | ... | -0.901257 |
0.042844 | ... | ... | 0.04 | 0 | 0.04 | 2275 | 4.88 | 0.15 | 4.73 | ... | ... | -0.90228 |
0.041592 | ... | ... | 0.04 | 0 | 0.04 | 2300 | 5.12 | 0.15 | 4.97 | ... | ... | -0.908245 |
0.032759 | ... | ... | 0.04 | -0.01 | 0.03 | 2325 | 5.37 | 0.15 | 5.22 | ... | ... | -0.908899 |
0.031872 | ... | ... | 0.03 | 0 | 0.03 | 2350 | 5.62 | 0.15 | 5.47 | ... | ... | -0.909474 |
0.03105 | ... | ... | 0.03 | 0 | 0.03 | 2375 | 5.86 | 0.14 | 5.72 | ... | ... | -0.914803 |
0.030285 | ... | ... | 0.03 | 0 | 0.03 | 2400 | 6.11 | 0.14 | 5.97 | ... | ... | -0.915116 |
0.021762 | ... | ... | 0.03 | -0.01 | 0.02 | 2425 | 6.36 | 0.15 | 6.21 | ... | ... | -0.915382 |
0.021256 | ... | ... | 0.03 | -0.01 | 0.02 | 2450 | 6.61 | 0.15 | 6.46 | ... | ... | -0.915607 |
0.020782 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 6.86 | 0.15 | 6.71 | ... | ... | -0.915794 |
0.020337 | ... | ... | 0.02 | 0 | 0.02 | 2500 | 7.11 | 0.15 | 6.96 | ... | ... | -0.915948 |
0.011573 | ... | ... | 0.02 | -0.01 | 0.01 | 2525 | 7.36 | 0.15 | 7.21 | ... | ... | -0.916072 |
0.011334 | ... | ... | 0.02 | -0.01 | 0.01 | 2550 | 7.61 | 0.15 | 7.46 | ... | ... | -0.916168 |
0.011108 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.86 | 0.15 | 7.71 | ... | ... | -0.91624 |
0.010895 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.11 | 0.15 | 7.96 | ... | ... | -0.916289 |
0.010693 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.36 | 0.15 | 8.21 | ... | ... | -0.916318 |
0.010501 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.61 | 0.15 | 8.46 | ... | ... | -0.916328 |
0.010319 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.86 | 0.15 | 8.71 | ... | ... | -0.91632 |
0.00578 | ... | ... | 0.01 | -0.01 | 0.01 | 2700 | 9.11 | 0.15 | 8.96 | ... | ... | -0.916297 |
0.005683 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.36 | 0.15 | 9.21 | ... | ... | -0.916259 |
0.005591 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.61 | 0.15 | 9.46 | ... | ... | -0.916207 |
0.005502 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.86 | 0.15 | 9.71 | ... | ... | -0.916144 |
0.005418 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.11 | 0.15 | 9.96 | ... | ... | -0.916068 |
0.005337 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.36 | 0.15 | 10.21 | ... | ... | -0.915982 |
0.00526 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.61 | 0.15 | 10.46 | ... | ... | -0.915887 |
0.005186 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.86 | 0.15 | 10.71 | ... | ... | -0.915782 |
0.005115 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.11 | 0.15 | 10.96 | ... | ... | -0.915668 |
0.005047 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.36 | 0.15 | 11.21 | ... | ... | -0.915547 |
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.