Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.91477 | ... | ... | 605'4 | 0'0 | 605'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001382 |
0.913543 | ... | ... | 585'4 | 0'0 | 585'4 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001446 |
0.912338 | ... | ... | 565'4 | 0'0 | 565'4 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001513 |
0.911154 | ... | ... | 545'4 | 0'0 | 545'4 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001585 |
0.909991 | ... | ... | 525'4 | 0'0 | 525'4 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00166 |
0.90885 | ... | ... | 505'4 | 0'0 | 505'4 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001741 |
0.90773 | ... | ... | 485'4 | 0'0 | 485'4 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001828 |
0.906633 | ... | ... | 465'4 | 0'0 | 465'4 | 7200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003391 |
0.905559 | ... | ... | 445'4 | 0'0 | 445'4 | 7400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003565 |
0.904509 | ... | ... | 425'4 | 0'0 | 425'4 | 7600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005198 |
0.903484 | ... | ... | 405'4 | 0'0 | 405'4 | 7800 | 0'4 | 0'0 | 0'4 | ... | ... | -0.006877 |
0.902486 | ... | ... | 385'4 | 0'0 | 385'4 | 8000 | 0'5 | 0'0 | 0'5 | ... | ... | -0.008635 |
0.901518 | ... | ... | 365'4 | 0'0 | 365'4 | 8200 | 0'6 | 0'0 | 0'6 | ... | ... | -0.010502 |
0.900583 | ... | ... | 345'4 | 0'0 | 345'4 | 8400 | 1'0 | 0'0 | 1'0 | ... | ... | -0.01383 |
0.899684 | ... | ... | 325'4 | 0'0 | 325'4 | 8600 | 1'1 | 0'0 | 1'1 | ... | ... | -0.016012 |
0.898827 | ... | ... | 305'4 | 0'0 | 305'4 | 8800 | 1'4 | 0'0 | 1'4 | ... | ... | -0.021027 |
0.898017 | ... | ... | 285'4 | 0'0 | 285'4 | 9000 | 1'7 | 0'0 | 1'7 | ... | ... | -0.026288 |
0.897265 | ... | ... | 265'4 | 0'0 | 265'4 | 9200 | 2'4 | 0'0 | 2'4 | ... | ... | -0.034336 |
0.894263 | ... | ... | 245'7 | 0'0 | 245'7 | 9400 | 3'2 | 0'0 | 3'2 | ... | ... | -0.043913 |
0.887688 | ... | ... | 226'6 | 0'0 | 226'6 | 9600 | 4'3 | 0'0 | 4'3 | ... | ... | -0.057243 |
0.877067 | ... | ... | 208'1 | 0'0 | 208'1 | 9800 | 5'7 | 0'0 | 5'7 | ... | ... | -0.074047 |
0.8614 | ... | ... | 190'1 | 0'0 | 190'1 | 10000 | 7'7 | 0'0 | 7'7 | ... | ... | -0.094988 |
0.840072 | ... | ... | 172'7 | 0'0 | 172'7 | 10200 | 10'4 | 0'0 | 10'4 | ... | ... | -0.120453 |
0.813561 | ... | ... | 156'3 | 0'0 | 156'3 | 10400 | 13'6 | 0'0 | 13'6 | ... | ... | -0.149882 |
0.781899 | ... | ... | 140'6 | 0'0 | 140'6 | 10600 | 17'7 | 0'0 | 17'7 | ... | ... | -0.183972 |
0.74591 | ... | ... | 126'0 | 0'0 | 126'0 | 10800 | 22'7 | 0'0 | 22'7 | ... | ... | -0.221809 |
0.705652 | ... | ... | 112'3 | 0'0 | 112'3 | 11000 | 28'7 | 0'0 | 28'7 | ... | ... | -0.262961 |
0.662651 | ... | ... | 99'6 | 0'0 | 99'6 | 11200 | 35'6 | 0'0 | 35'6 | ... | ... | -0.306197 |
0.617812 | ... | ... | 88'1 | 0'0 | 88'1 | 11400 | 43'6 | 0'0 | 43'6 | ... | ... | -0.351231 |
0.571916 | ... | ... | 77'5 | 0'0 | 77'5 | 11600 | 52'6 | 0'0 | 52'6 | ... | ... | -0.396881 |
0.526023 | ... | ... | 68'1 | 0'0 | 68'1 | 11800 | 62'6 | 0'0 | 62'6 | ... | ... | -0.442355 |
0.480927 | ... | ... | 59'5 | 0'0 | 59'5 | 12000 | 73'6 | 0'0 | 73'6 | ... | ... | -0.486871 |
0.437231 | ... | ... | 52'0 | 0'0 | 52'0 | 12200 | 85'5 | 0'0 | 85'5 | ... | ... | -0.529842 |
0.395504 | ... | ... | 45'2 | 0'0 | 45'2 | 12400 | 98'4 | 0'0 | 98'4 | ... | ... | -0.570444 |
0.356351 | ... | ... | 39'3 | 0'0 | 39'3 | 12600 | 112'1 | 0'0 | 112'1 | ... | ... | -0.608554 |
0.319568 | ... | ... | 34'1 | 0'0 | 34'1 | 12800 | 126'4 | 0'0 | 126'4 | ... | ... | -0.643781 |
0.285895 | ... | ... | 29'5 | 0'0 | 29'5 | 13000 | 141'4 | 0'0 | 141'4 | ... | ... | -0.676164 |
0.255279 | ... | ... | 25'6 | 0'0 | 25'6 | 13200 | 157'2 | 0'0 | 157'2 | ... | ... | -0.704915 |
0.227452 | ... | ... | 22'3 | 0'0 | 22'3 | 13400 | 173'4 | 0'0 | 173'4 | ... | ... | -0.730725 |
0.201949 | ... | ... | 19'3 | 0'0 | 19'3 | 13600 | 190'2 | 0'0 | 190'2 | ... | ... | -0.753444 |
0.179558 | ... | ... | 16'7 | 0'0 | 16'7 | 13800 | 207'4 | 0'0 | 207'4 | ... | ... | -0.772922 |
0.159777 | ... | ... | 14'6 | 0'0 | 14'6 | 14000 | 225'1 | 0'0 | 225'1 | ... | ... | -0.789687 |
0.142736 | ... | ... | 13'0 | 0'0 | 13'0 | 14200 | 243'1 | 0'0 | 243'1 | ... | ... | -0.803707 |
0.1269 | ... | ... | 11'3 | 0'0 | 11'3 | 14400 | 261'3 | 0'0 | 261'3 | ... | ... | -0.815671 |
0.113072 | ... | ... | 10'0 | 0'0 | 10'0 | 14600 | 279'7 | 0'0 | 279'7 | ... | ... | -0.825622 |
0.101312 | ... | ... | 8'7 | 0'0 | 8'7 | 14800 | 298'5 | 0'0 | 298'5 | ... | ... | -0.833611 |
0.090751 | ... | ... | 7'7 | 0'0 | 7'7 | 15000 | 317'5 | 0'0 | 317'5 | ... | ... | -0.839704 |
0.081373 | ... | ... | 7'0 | 0'0 | 7'0 | 15200 | 336'6 | 0'0 | 336'6 | ... | ... | -0.844689 |
0.073176 | ... | ... | 6'2 | 0'0 | 6'2 | 15400 | 356'0 | 0'0 | 356'0 | ... | ... | -0.848636 |
0.066165 | ... | ... | 5'5 | 0'0 | 5'5 | 15600 | 375'4 | 0'0 | 375'4 | ... | ... | -0.850935 |
0.05932 | ... | ... | 5'0 | 0'0 | 5'0 | 15800 | 395'0 | 0'0 | 395'0 | ... | ... | -0.853029 |
0.053645 | ... | ... | 4'4 | 0'0 | 4'4 | 16000 | 414'6 | 0'0 | 414'6 | ... | ... | -0.853645 |
0.048089 | ... | ... | 4'0 | 0'0 | 4'0 | 16200 | 434'5 | 0'0 | 434'5 | ... | ... | -0.853535 |
0.043711 | ... | ... | 3'5 | 0'0 | 3'5 | 16400 | 454'4 | 0'0 | 454'4 | ... | ... | -0.853373 |
0.040528 | ... | ... | 3'3 | 0'0 | 3'3 | 16600 | 474'4 | 0'0 | 474'4 | ... | ... | -0.852578 |
0.036337 | ... | ... | 3'0 | 0'0 | 3'0 | 16800 | 494'4 | 0'0 | 494'4 | ... | ... | -0.851776 |
0.033328 | ... | ... | 2'6 | 0'0 | 2'6 | 17000 | 514'4 | 0'0 | 514'4 | ... | ... | -0.850969 |
0.030387 | ... | ... | 2'4 | 0'0 | 2'4 | 17200 | 534'4 | 0'0 | 534'4 | ... | ... | -0.850158 |
0.028644 | ... | ... | 2'3 | 0'0 | 2'3 | 17400 | 554'4 | 0'0 | 554'4 | ... | ... | -0.849343 |
0.025816 | ... | ... | 2'1 | 0'0 | 2'1 | 17600 | 574'4 | 0'0 | 574'4 | ... | ... | -0.848526 |
0.024183 | ... | ... | 2'0 | 0'0 | 2'0 | 17800 | 594'4 | 0'0 | 594'4 | ... | ... | -0.847707 |
0.022595 | ... | ... | 1'7 | 0'0 | 1'7 | 18000 | 614'4 | 0'0 | 614'4 | ... | ... | -0.846885 |
0.021045 | ... | ... | 1'6 | 0'0 | 1'6 | 18200 | 634'4 | 0'0 | 634'4 | ... | ... | -0.846063 |
0.01953 | ... | ... | 1'5 | 0'0 | 1'5 | 18400 | 654'4 | 0'0 | 654'4 | ... | ... | -0.845239 |
0.018045 | ... | ... | 1'4 | 0'0 | 1'4 | 18600 | 674'4 | 0'0 | 674'4 | ... | ... | -0.844415 |
0.016584 | ... | ... | 1'3 | 0'0 | 1'3 | 18800 | 694'4 | 0'0 | 694'4 | ... | ... | -0.84359 |
0.015144 | ... | ... | 1'2 | 0'0 | 1'2 | 19000 | 714'4 | 0'0 | 714'4 | ... | ... | -0.842766 |
0.014911 | ... | ... | 1'2 | 0'0 | 1'2 | 19200 | 734'4 | 0'0 | 734'4 | ... | ... | -0.841941 |
0.013513 | ... | ... | 1'1 | 0'0 | 1'1 | 19400 | 754'4 | 0'0 | 754'4 | ... | ... | -0.841116 |
0.013317 | ... | ... | 1'1 | 0'0 | 1'1 | 19600 | 774'4 | 0'0 | 774'4 | ... | ... | -0.840292 |
0.011953 | ... | ... | 1'0 | 0'0 | 1'0 | 19800 | 794'4 | 0'0 | 794'4 | ... | ... | -0.839468 |
0.008769 | ... | ... | 0'6 | 0'0 | 0'6 | 21000 | 914'4 | 0'0 | 914'4 | ... | ... | -0.834543 |
0.004446 | ... | ... | 0'3 | 0'0 | 0'3 | 23000 | 1114'4 | 0'0 | 1114'4 | ... | ... | -0.826425 |
0.002894 | ... | ... | 0'2 | 0'0 | 0'2 | 25000 | 1314'4 | 0'0 | 1314'4 | ... | ... | -0.818447 |
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.