Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.965685 | ... | ... | 12.42 | 0.04 | 12.46 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001697 |
0.964862 | ... | ... | 12.17 | 0.04 | 12.21 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001776 |
0.964059 | ... | ... | 11.92 | 0.04 | 11.96 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001856 |
0.963276 | ... | ... | 11.67 | 0.04 | 11.71 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001939 |
0.962509 | ... | ... | 11.42 | 0.04 | 11.46 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002023 |
0.961758 | ... | ... | 11.17 | 0.04 | 11.21 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002109 |
0.961021 | ... | ... | 10.92 | 0.04 | 10.96 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002198 |
0.960299 | ... | ... | 10.67 | 0.04 | 10.71 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002289 |
0.959588 | ... | ... | 10.42 | 0.04 | 10.46 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002384 |
0.958889 | ... | ... | 10.17 | 0.04 | 10.21 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002481 |
0.958202 | ... | ... | 9.92 | 0.04 | 9.96 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002582 |
0.957524 | ... | ... | 9.67 | 0.04 | 9.71 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002686 |
0.956857 | ... | ... | 9.42 | 0.04 | 9.46 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002795 |
0.956198 | ... | ... | 9.17 | 0.04 | 9.21 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002908 |
0.955549 | ... | ... | 8.92 | 0.04 | 8.96 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.003025 |
0.954907 | ... | ... | 8.67 | 0.04 | 8.71 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.003148 |
0.954273 | ... | ... | 8.42 | 0.04 | 8.46 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003276 |
0.953647 | ... | ... | 8.17 | 0.04 | 8.21 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00341 |
0.953028 | ... | ... | 7.92 | 0.04 | 7.96 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003551 |
0.952416 | ... | ... | 7.67 | 0.04 | 7.71 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003699 |
0.95181 | ... | ... | 7.42 | 0.04 | 7.46 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003856 |
0.95121 | ... | ... | 7.17 | 0.04 | 7.21 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.004021 |
0.950617 | ... | ... | 6.92 | 0.04 | 6.96 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.004195 |
0.950029 | ... | ... | 6.67 | 0.04 | 6.71 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.00438 |
0.949446 | ... | ... | 6.42 | 0.04 | 6.46 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004577 |
0.948869 | ... | ... | 6.17 | 0.04 | 6.21 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004787 |
0.948297 | ... | ... | 5.92 | 0.04 | 5.96 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.005011 |
0.94773 | ... | ... | 5.67 | 0.04 | 5.71 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.005252 |
0.947167 | ... | ... | 5.42 | 0.04 | 5.46 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.005512 |
0.946609 | ... | ... | 5.17 | 0.04 | 5.21 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.005792 |
0.946056 | ... | ... | 4.92 | 0.04 | 4.96 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.006095 |
0.945506 | ... | ... | 4.67 | 0.04 | 4.71 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.006426 |
0.944961 | ... | ... | 4.42 | 0.04 | 4.46 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.006788 |
0.94442 | ... | ... | 4.17 | 0.04 | 4.21 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.007187 |
0.943882 | ... | ... | 3.92 | 0.04 | 3.96 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.013058 |
0.943349 | ... | ... | 3.67 | 0.04 | 3.71 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.013879 |
0.942819 | ... | ... | 3.42 | 0.04 | 3.46 | 1300 | 0.02 | 0 | 0.02 | ... | ... | -0.024736 |
0.935511 | ... | ... | 3.18 | 0.04 | 3.22 | 1325 | 0.02 | -0.01 | 0.03 | ... | ... | -0.026411 |
0.934346 | ... | ... | 2.94 | 0.03 | 2.97 | 1350 | 0.03 | -0.01 | 0.04 | ... | ... | -0.037681 |
0.918891 | ... | ... | 2.70 | 0.04 | 2.74 | 1375 | 0.05 | 0 | 0.05 | ... | ... | -0.057047 |
0.902894 | ... | ... | 2.47 | 0.04 | 2.51 | 1400 | 0.07 | 0 | 0.07 | ... | ... | -0.076002 |
0.885924 | ... | ... | 2.25 | 0.03 | 2.28 | 1425 | 0.09 | 0 | 0.09 | ... | ... | -0.095431 |
0.862053 | ... | ... | 2.03 | 0.03 | 2.06 | 1450 | 0.12 | -0.01 | 0.13 | ... | ... | -0.121636 |
0.827462 | ... | ... | 1.83 | 0.03 | 1.86 | 1475 | 0.16 | -0.01 | 0.17 | ... | ... | -0.153604 |
0.789053 | ... | ... | 1.64 | 0.03 | 1.67 | 1500 | 0.22 | -0.01 | 0.23 | ... | ... | -0.194324 |
0.747489 | ... | ... | 1.46 | 0.03 | 1.49 | 1525 | 0.29 | -0.01 | 0.30 | ... | ... | -0.237585 |
0.701102 | ... | ... | 1.30 | 0.03 | 1.33 | 1550 | 0.38 | -0.01 | 0.39 | ... | ... | -0.285161 |
0.653904 | ... | ... | 1.16 | 0.02 | 1.18 | 1575 | 0.48 | -0.01 | 0.49 | ... | ... | -0.333027 |
0.606175 | ... | ... | 1.02 | 0.02 | 1.04 | 1600 | 0.59 | -0.02 | 0.61 | ... | ... | -0.38098 |
0.55802 | ... | ... | 0.90 | 0.02 | 0.92 | 1625 | 0.71 | -0.02 | 0.73 | ... | ... | -0.428763 |
0.510735 | ... | ... | 0.78 | 0.02 | 0.80 | 1650 | 0.84 | -0.02 | 0.86 | ... | ... | -0.476079 |
0.463878 | ... | ... | 0.67 | 0.02 | 0.69 | 1675 | 0.97 | -0.03 | 1 | ... | ... | -0.523559 |
0.417842 | ... | ... | 0.57 | 0.02 | 0.59 | 1700 | 1.12 | -0.03 | 1.15 | ... | ... | -0.56944 |
0.373061 | ... | ... | 0.49 | 0.01 | 0.50 | 1725 | 1.28 | -0.03 | 1.31 | ... | ... | -0.61369 |
0.332684 | 0.43 | 0.41 | 0.41 | 0.02 | 0.43 | 1750 | 1.46 | -0.02 | 1.48 | ... | ... | -0.653187 |
0.295669 | ... | ... | 0.35 | 0.02 | 0.37 | 1775 | 1.64 | -0.02 | 1.66 | ... | ... | -0.692106 |
0.258993 | ... | ... | 0.30 | 0.01 | 0.31 | 1800 | 1.84 | -0.02 | 1.86 | ... | ... | -0.724165 |
0.230011 | ... | ... | 0.25 | 0.02 | 0.27 | 1825 | 2.04 | -0.02 | 2.06 | ... | ... | -0.755402 |
0.201759 | ... | ... | 0.22 | 0.01 | 0.23 | 1850 | 2.25 | -0.03 | 2.28 | ... | ... | -0.782068 |
0.178517 | ... | ... | 0.19 | 0.01 | 0.20 | 1875 | 2.47 | -0.02 | 2.49 | ... | ... | -0.803558 |
0.155805 | ... | ... | 0.16 | 0.01 | 0.17 | 1900 | 2.69 | -0.03 | 2.72 | ... | ... | -0.824268 |
0.138723 | ... | ... | 0.14 | 0.01 | 0.15 | 1925 | 2.91 | -0.04 | 2.95 | ... | ... | -0.844524 |
0.122173 | ... | ... | 0.12 | 0.01 | 0.13 | 1950 | 3.14 | -0.04 | 3.18 | ... | ... | -0.859078 |
0.105918 | ... | ... | 0.11 | 0 | 0.11 | 1975 | 3.37 | -0.04 | 3.41 | ... | ... | -0.873124 |
0.096008 | ... | ... | 0.09 | 0.01 | 0.10 | 2000 | 3.61 | -0.03 | 3.64 | ... | ... | -0.881008 |
0.080077 | ... | ... | 0.08 | 0 | 0.08 | 2025 | 3.84 | -0.04 | 3.88 | ... | ... | -0.894247 |
0.070738 | ... | ... | 0.07 | 0 | 0.07 | 2050 | 4.08 | -0.04 | 4.12 | ... | ... | -0.901256 |
0.061595 | ... | ... | 0.06 | 0 | 0.06 | 2075 | 4.32 | -0.04 | 4.36 | ... | ... | -0.907924 |
0.052546 | ... | ... | 0.05 | 0 | 0.05 | 2100 | 4.56 | -0.04 | 4.60 | ... | ... | -0.914309 |
0.043473 | ... | ... | 0.04 | 0 | 0.04 | 2125 | 4.80 | -0.04 | 4.84 | ... | ... | -0.920458 |
0.042213 | ... | ... | 0.04 | 0 | 0.04 | 2150 | 5.05 | -0.04 | 5.09 | ... | ... | -0.92027 |
0.033256 | ... | ... | 0.03 | 0 | 0.03 | 2175 | 5.30 | -0.03 | 5.33 | ... | ... | -0.92006 |
0.032364 | ... | ... | 0.03 | 0 | 0.03 | 2200 | 5.54 | -0.04 | 5.58 | ... | ... | -0.925525 |
0.023244 | ... | ... | 0.02 | 0 | 0.02 | 2225 | 5.79 | -0.04 | 5.83 | ... | ... | -0.925083 |
0.02266 | ... | ... | 0.02 | 0 | 0.02 | 2250 | 6.04 | -0.04 | 6.08 | ... | ... | -0.924642 |
0.022115 | ... | ... | 0.02 | 0 | 0.02 | 2275 | 6.29 | -0.04 | 6.33 | ... | ... | -0.924202 |
0.01259 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 6.54 | -0.04 | 6.58 | ... | ... | -0.923764 |
0.0123 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 6.79 | -0.04 | 6.83 | ... | ... | -0.923327 |
0.012029 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.04 | -0.04 | 7.08 | ... | ... | -0.922892 |
0.011773 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 7.29 | -0.04 | 7.33 | ... | ... | -0.922458 |
0.011533 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 7.54 | -0.04 | 7.58 | ... | ... | -0.922026 |
0.011306 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 7.79 | -0.04 | 7.83 | ... | ... | -0.921595 |
0.006334 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.04 | -0.04 | 8.08 | ... | ... | -0.921166 |
0.006214 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 8.29 | -0.04 | 8.33 | ... | ... | -0.920738 |
0.0061 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.54 | -0.04 | 8.58 | ... | ... | -0.920311 |
0.005993 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.79 | -0.04 | 8.83 | ... | ... | -0.919886 |
0.00589 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.04 | -0.04 | 9.08 | ... | ... | -0.919462 |
0.005793 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.29 | -0.04 | 9.33 | ... | ... | -0.919039 |
0.0057 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.54 | -0.04 | 9.58 | ... | ... | -0.918617 |
0.005612 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.79 | -0.04 | 9.83 | ... | ... | -0.918197 |
0.005527 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.04 | -0.04 | 10.08 | ... | ... | -0.917778 |
0.005446 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.29 | -0.04 | 10.33 | ... | ... | -0.91736 |
0.005368 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.54 | -0.04 | 10.58 | ... | ... | -0.916944 |
0.005294 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.79 | -0.04 | 10.83 | ... | ... | -0.916528 |
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.