Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.906086 | ... | ... | 14.25 | 0 | 14.25 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001614 |
0.904392 | ... | ... | 14 | 0 | 14 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001673 |
0.90273 | ... | ... | 13.75 | 0 | 13.75 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001733 |
0.901096 | ... | ... | 13.50 | 0 | 13.50 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001795 |
0.89949 | ... | ... | 13.25 | 0 | 13.25 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001858 |
0.897909 | ... | ... | 13 | 0 | 13 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001922 |
0.896353 | ... | ... | 12.75 | 0 | 12.75 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001988 |
0.894819 | ... | ... | 12.50 | 0 | 12.50 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002056 |
0.893306 | ... | ... | 12.25 | 0 | 12.25 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002126 |
0.891814 | ... | ... | 12 | 0 | 12 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002197 |
0.89034 | ... | ... | 11.75 | 0 | 11.75 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002271 |
0.888885 | ... | ... | 11.50 | 0 | 11.50 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002348 |
0.887447 | ... | ... | 11.25 | 0 | 11.25 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002427 |
0.886026 | ... | ... | 11 | 0 | 11 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002508 |
0.884621 | ... | ... | 10.75 | 0 | 10.75 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002592 |
0.88323 | ... | ... | 10.50 | 0 | 10.50 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00268 |
0.881854 | ... | ... | 10.25 | 0 | 10.25 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00277 |
0.880492 | ... | ... | 10 | 0 | 10 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002865 |
0.879142 | ... | ... | 9.75 | 0 | 9.75 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002963 |
0.877806 | ... | ... | 9.50 | 0 | 9.50 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003065 |
0.876482 | ... | ... | 9.25 | 0 | 9.25 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003171 |
0.87517 | ... | ... | 9 | 0 | 9 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003283 |
0.873869 | ... | ... | 8.75 | 0 | 8.75 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003399 |
0.872579 | ... | ... | 8.50 | 0 | 8.50 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003521 |
0.871299 | ... | ... | 8.25 | 0 | 8.25 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.003649 |
0.87003 | ... | ... | 8 | 0 | 8 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.003784 |
0.86877 | ... | ... | 7.75 | 0 | 7.75 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.006806 |
0.86752 | ... | ... | 7.50 | 0 | 7.50 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.007062 |
0.86628 | ... | ... | 7.25 | 0 | 7.25 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.007332 |
0.865048 | ... | ... | 7 | 0 | 7 | 1275 | 0.02 | 0 | 0.02 | ... | ... | -0.012955 |
0.863825 | ... | ... | 6.75 | 0 | 6.75 | 1300 | 0.02 | 0 | 0.02 | ... | ... | -0.013461 |
0.86261 | ... | ... | 6.50 | 0 | 6.50 | 1325 | 0.03 | 0 | 0.03 | ... | ... | -0.01889 |
0.861404 | ... | ... | 6.25 | 0 | 6.25 | 1350 | 0.03 | 0 | 0.03 | ... | ... | -0.01965 |
0.860205 | ... | ... | 6 | 0 | 6 | 1375 | 0.04 | 0 | 0.04 | ... | ... | -0.025154 |
0.859015 | ... | ... | 5.75 | 0 | 5.75 | 1400 | 0.05 | 0 | 0.05 | ... | ... | -0.030644 |
0.857832 | ... | ... | 5.50 | 0 | 5.50 | 1425 | 0.07 | 0 | 0.07 | ... | ... | -0.040169 |
0.856656 | ... | ... | 5.25 | 0 | 5.25 | 1450 | 0.08 | 0 | 0.08 | ... | ... | -0.045759 |
0.853444 | ... | ... | 5.01 | 0 | 5.01 | 1475 | 0.10 | 0 | 0.10 | ... | ... | -0.055152 |
0.847952 | ... | ... | 4.78 | 0 | 4.78 | 1500 | 0.12 | 0 | 0.12 | ... | ... | -0.064549 |
0.842111 | ... | ... | 4.55 | 0 | 4.55 | 1525 | 0.15 | 0 | 0.15 | ... | ... | -0.077172 |
0.833817 | ... | ... | 4.33 | 0 | 4.33 | 1550 | 0.18 | 0 | 0.18 | ... | ... | -0.089674 |
0.825089 | ... | ... | 4.11 | 0 | 4.11 | 1575 | 0.21 | 0 | 0.21 | ... | ... | -0.102232 |
0.813908 | ... | ... | 3.90 | 0 | 3.90 | 1600 | 0.25 | 0 | 0.25 | ... | ... | -0.117456 |
0.802267 | ... | ... | 3.69 | 0 | 3.69 | 1625 | 0.29 | 0 | 0.29 | ... | ... | -0.132682 |
0.788302 | ... | ... | 3.50 | -0.01 | 3.49 | 1650 | 0.34 | 0 | 0.34 | ... | ... | -0.150151 |
0.772227 | ... | ... | 3.30 | 0 | 3.30 | 1675 | 0.39 | 0 | 0.39 | ... | ... | -0.16762 |
0.754315 | ... | ... | 3.12 | 0 | 3.12 | 1700 | 0.45 | 0 | 0.45 | ... | ... | -0.18696 |
0.736188 | ... | ... | 2.94 | 0 | 2.94 | 1725 | 0.52 | 0 | 0.52 | ... | ... | -0.207806 |
0.717696 | ... | ... | 2.76 | 0 | 2.76 | 1750 | 0.59 | 0 | 0.59 | ... | ... | -0.228537 |
0.696598 | ... | ... | 2.60 | 0 | 2.60 | 1775 | 0.66 | 0 | 0.66 | ... | ... | -0.249369 |
0.675407 | ... | ... | 2.44 | 0 | 2.44 | 1800 | 0.74 | -0.01 | 0.75 | ... | ... | -0.271439 |
0.65394 | ... | ... | 2.28 | 0 | 2.28 | 1825 | 0.83 | -0.01 | 0.84 | ... | ... | -0.294436 |
0.6309 | ... | ... | 2.14 | 0 | 2.14 | 1850 | 0.93 | 0 | 0.93 | ... | ... | -0.318048 |
0.608235 | ... | ... | 2 | -0.01 | 1.99 | 1875 | 1.03 | 0 | 1.03 | ... | ... | -0.341569 |
0.584574 | ... | ... | 1.86 | 0 | 1.86 | 1900 | 1.14 | 0 | 1.14 | ... | ... | -0.365451 |
0.560831 | ... | ... | 1.74 | -0.01 | 1.73 | 1925 | 1.25 | 0 | 1.25 | ... | ... | -0.389331 |
0.536901 | ... | ... | 1.62 | -0.01 | 1.61 | 1950 | 1.37 | 0 | 1.37 | ... | ... | -0.413318 |
0.513073 | ... | ... | 1.50 | 0 | 1.50 | 1975 | 1.50 | 0 | 1.50 | ... | ... | -0.437124 |
0.489223 | ... | ... | 1.39 | 0 | 1.39 | 2000 | 1.63 | -0.01 | 1.64 | ... | ... | -0.460873 |
0.465734 | ... | ... | 1.29 | 0 | 1.29 | 2025 | 1.77 | 0 | 1.77 | ... | ... | -0.484184 |
0.442172 | ... | ... | 1.20 | -0.01 | 1.19 | 2050 | 1.92 | 0 | 1.92 | ... | ... | -0.506773 |
0.419242 | ... | ... | 1.11 | -0.01 | 1.10 | 2075 | 2.07 | 0 | 2.07 | ... | ... | -0.529225 |
0.39724 | ... | ... | 1.02 | 0 | 1.02 | 2100 | 2.23 | 0 | 2.23 | ... | ... | -0.550691 |
0.375275 | ... | ... | 0.94 | 0 | 0.94 | 2125 | 2.39 | 0 | 2.39 | ... | ... | -0.572041 |
0.353193 | ... | ... | 0.87 | -0.01 | 0.86 | 2150 | 2.55 | -0.01 | 2.56 | ... | ... | -0.593422 |
0.333812 | ... | ... | 0.80 | 0 | 0.80 | 2175 | 2.73 | 0 | 2.73 | ... | ... | -0.612101 |
0.312998 | ... | ... | 0.73 | 0 | 0.73 | 2200 | 2.91 | 0 | 2.91 | ... | ... | -0.630525 |
0.293721 | ... | ... | 0.67 | 0 | 0.67 | 2225 | 3.09 | 0 | 3.09 | ... | ... | -0.648807 |
0.274374 | ... | ... | 0.62 | -0.01 | 0.61 | 2250 | 3.28 | 0 | 3.28 | ... | ... | -0.665256 |
0.256907 | ... | ... | 0.56 | 0 | 0.56 | 2275 | 3.47 | 0 | 3.47 | ... | ... | -0.681519 |
0.239428 | ... | ... | 0.52 | -0.01 | 0.51 | 2300 | 3.66 | 0 | 3.66 | ... | ... | -0.697685 |
0.22418 | ... | ... | 0.47 | 0 | 0.47 | 2325 | 3.86 | 0 | 3.86 | ... | ... | -0.7117 |
0.208999 | ... | ... | 0.43 | 0 | 0.43 | 2350 | 4.07 | 0 | 4.07 | ... | ... | -0.723338 |
0.1938 | ... | ... | 0.39 | 0 | 0.39 | 2375 | 4.27 | -0.01 | 4.28 | ... | ... | -0.73698 |
0.181239 | ... | ... | 0.36 | 0 | 0.36 | 2400 | 4.49 | 0 | 4.49 | ... | ... | -0.745818 |
0.165895 | ... | ... | 0.33 | -0.01 | 0.32 | 2425 | 4.70 | 0 | 4.70 | ... | ... | -0.756756 |
0.153311 | ... | ... | 0.30 | -0.01 | 0.29 | 2450 | 4.92 | 0 | 4.92 | ... | ... | -0.765063 |
0.143824 | ... | ... | 0.27 | 0 | 0.27 | 2475 | 5.14 | 0 | 5.14 | ... | ... | -0.773137 |
0.131217 | ... | ... | 0.24 | 0 | 0.24 | 2500 | 5.36 | 0 | 5.36 | ... | ... | -0.781007 |
0.121844 | ... | ... | 0.22 | 0 | 0.22 | 2525 | 5.59 | 0 | 5.59 | ... | ... | -0.786112 |
0.112511 | ... | ... | 0.20 | 0 | 0.20 | 2550 | 5.82 | 0 | 5.82 | ... | ... | -0.791009 |
0.103174 | ... | ... | 0.18 | 0 | 0.18 | 2575 | 6.05 | 0 | 6.05 | ... | ... | -0.795717 |
0.093783 | ... | ... | 0.16 | 0 | 0.16 | 2600 | 6.29 | 0 | 6.29 | ... | ... | -0.797687 |
0.088202 | ... | ... | 0.15 | 0 | 0.15 | 2625 | 6.52 | -0.01 | 6.53 | ... | ... | -0.802059 |
0.078728 | ... | ... | 0.13 | 0 | 0.13 | 2650 | 6.77 | 0 | 6.77 | ... | ... | -0.801249 |
0.073241 | ... | ... | 0.12 | 0 | 0.12 | 2675 | 7.01 | 0 | 7.01 | ... | ... | -0.802863 |
0.067804 | ... | ... | 0.11 | 0 | 0.11 | 2700 | 7.25 | 0 | 7.25 | ... | ... | -0.804377 |
0.062395 | ... | ... | 0.10 | 0 | 0.10 | 2725 | 7.50 | 0 | 7.50 | ... | ... | -0.803426 |
0.056995 | ... | ... | 0.09 | 0 | 0.09 | 2750 | 7.75 | 0 | 7.75 | ... | ... | -0.802477 |
0.051581 | ... | ... | 0.08 | 0 | 0.08 | 2775 | 8 | 0 | 8 | ... | ... | -0.801531 |
0.046126 | ... | ... | 0.07 | 0 | 0.07 | 2800 | 8.25 | 0 | 8.25 | ... | ... | -0.800588 |
0.040598 | ... | ... | 0.06 | 0 | 0.06 | 2825 | 8.50 | 0 | 8.50 | ... | ... | -0.799648 |
0.039967 | ... | ... | 0.06 | 0 | 0.06 | 2850 | 8.75 | 0 | 8.75 | ... | ... | -0.79871 |
0.034421 | ... | ... | 0.05 | 0 | 0.05 | 2875 | 9 | 0 | 9 | ... | ... | -0.797775 |
0.03391 | ... | ... | 0.05 | 0 | 0.05 | 2900 | 9.25 | 0 | 9.25 | ... | ... | -0.796842 |
0.028282 | ... | ... | 0.04 | 0 | 0.04 | 2925 | 9.50 | 0 | 9.50 | ... | ... | -0.795912 |
0.027879 | ... | ... | 0.04 | 0 | 0.04 | 2950 | 9.75 | 0 | 9.75 | ... | ... | -0.794984 |
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.