Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.90879 | ... | ... | 640'6 | 0'0 | 640'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001295 |
0.907558 | ... | ... | 620'6 | 0'0 | 620'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001353 |
0.906356 | ... | ... | 600'6 | 0'0 | 600'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001413 |
0.905183 | ... | ... | 580'6 | 0'0 | 580'6 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001477 |
0.90404 | ... | ... | 560'6 | 0'0 | 560'6 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001545 |
0.902928 | ... | ... | 540'6 | 0'0 | 540'6 | 6800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00286 |
0.901847 | ... | ... | 520'6 | 0'0 | 520'6 | 7000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002993 |
0.900801 | ... | ... | 500'6 | 0'0 | 500'6 | 7200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.004349 |
0.89979 | ... | ... | 480'6 | 0'0 | 480'6 | 7400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.004559 |
0.898817 | ... | ... | 460'6 | 0'0 | 460'6 | 7600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.006012 |
0.897885 | ... | ... | 440'6 | 0'0 | 440'6 | 7800 | 0'5 | 0'0 | 0'5 | ... | ... | -0.007522 |
0.896997 | ... | ... | 420'6 | 0'0 | 420'6 | 8000 | 0'7 | 0'0 | 0'7 | ... | ... | -0.010256 |
0.89616 | ... | ... | 400'6 | 0'0 | 400'6 | 8200 | 1'0 | 0'0 | 1'0 | ... | ... | -0.011947 |
0.895378 | ... | ... | 380'6 | 0'0 | 380'6 | 8400 | 1'1 | 0'0 | 1'1 | ... | ... | -0.013758 |
0.894659 | ... | ... | 360'6 | 0'0 | 360'6 | 8600 | 1'3 | 0'0 | 1'3 | ... | ... | -0.016861 |
0.894012 | ... | ... | 340'6 | 0'0 | 340'6 | 8800 | 1'7 | 0'0 | 1'7 | ... | ... | -0.022354 |
0.893449 | ... | ... | 320'6 | 0'0 | 320'6 | 9000 | 2'2 | 0'0 | 2'2 | ... | ... | -0.026952 |
0.892985 | ... | ... | 300'6 | 0'0 | 300'6 | 9200 | 2'7 | 0'0 | 2'7 | ... | ... | -0.033923 |
0.891337 | ... | ... | 281'0 | 0'0 | 281'0 | 9400 | 3'6 | 0'0 | 3'6 | ... | ... | -0.043163 |
0.88683 | ... | ... | 261'6 | 0'0 | 261'6 | 9600 | 4'6 | 0'0 | 4'6 | ... | ... | -0.053655 |
0.879704 | ... | ... | 242'7 | 0'0 | 242'7 | 9800 | 6'2 | 0'0 | 6'2 | ... | ... | -0.068056 |
0.86831 | ... | ... | 224'5 | 0'0 | 224'5 | 10000 | 8'0 | 0'0 | 8'0 | ... | ... | -0.08439 |
0.852605 | ... | ... | 207'0 | 0'0 | 207'0 | 10200 | 10'3 | 0'0 | 10'3 | ... | ... | -0.104816 |
0.832777 | ... | ... | 190'0 | 0'0 | 190'0 | 10400 | 13'2 | 0'0 | 13'2 | ... | ... | -0.128169 |
0.808585 | ... | ... | 173'6 | 0'0 | 173'6 | 10600 | 16'6 | 0'0 | 16'6 | ... | ... | -0.154751 |
0.780557 | ... | ... | 158'2 | 0'0 | 158'2 | 10800 | 20'7 | 0'0 | 20'7 | ... | ... | -0.184166 |
0.748817 | ... | ... | 143'5 | 0'0 | 143'5 | 11000 | 25'7 | 0'0 | 25'7 | ... | ... | -0.216874 |
0.714078 | ... | ... | 129'7 | 0'0 | 129'7 | 11200 | 31'6 | 0'0 | 31'6 | ... | ... | -0.252152 |
0.677007 | ... | ... | 117'0 | 0'0 | 117'0 | 11400 | 38'3 | 0'0 | 38'3 | ... | ... | -0.289106 |
0.63805 | ... | ... | 105'1 | 0'0 | 105'1 | 11600 | 46'0 | 0'0 | 46'0 | ... | ... | -0.32768 |
0.598114 | ... | ... | 94'1 | 0'0 | 94'1 | 11800 | 54'3 | 0'0 | 54'3 | ... | ... | -0.366903 |
0.557754 | ... | ... | 84'0 | 0'0 | 84'0 | 12000 | 63'6 | 0'0 | 63'6 | ... | ... | -0.406487 |
0.517513 | ... | ... | 74'6 | 0'0 | 74'6 | 12200 | 74'1 | 0'0 | 74'1 | ... | ... | -0.445697 |
0.478041 | ... | ... | 66'4 | 0'0 | 66'4 | 12400 | 85'2 | 0'0 | 85'2 | ... | ... | -0.484028 |
0.439732 | ... | ... | 59'0 | 0'0 | 59'0 | 12600 | 97'1 | 0'0 | 97'1 | ... | ... | -0.521146 |
0.402946 | ... | ... | 52'2 | 0'0 | 52'2 | 12800 | 109'7 | 0'0 | 109'7 | ... | ... | -0.556472 |
0.368069 | ... | ... | 46'2 | 0'0 | 46'2 | 13000 | 123'3 | 0'0 | 123'3 | ... | ... | -0.589751 |
0.335158 | ... | ... | 40'7 | 0'0 | 40'7 | 13200 | 137'4 | 0'0 | 137'4 | ... | ... | -0.620935 |
0.304475 | ... | ... | 36'1 | 0'0 | 36'1 | 13400 | 152'3 | 0'0 | 152'3 | ... | ... | -0.649415 |
0.276308 | ... | ... | 32'0 | 0'0 | 32'0 | 13600 | 167'6 | 0'0 | 167'6 | ... | ... | -0.675642 |
0.249966 | ... | ... | 28'2 | 0'0 | 28'2 | 13800 | 183'5 | 0'0 | 183'5 | ... | ... | -0.699491 |
0.226039 | ... | ... | 25'0 | 0'0 | 25'0 | 14000 | 200'0 | 0'0 | 200'0 | ... | ... | -0.720824 |
0.20415 | ... | ... | 22'1 | 0'0 | 22'1 | 14200 | 216'6 | 0'0 | 216'6 | ... | ... | -0.740018 |
0.184398 | ... | ... | 19'5 | 0'0 | 19'5 | 14400 | 233'7 | 0'0 | 233'7 | ... | ... | -0.757024 |
0.166237 | ... | ... | 17'3 | 0'0 | 17'3 | 14600 | 251'4 | 0'0 | 251'4 | ... | ... | -0.771235 |
0.150387 | ... | ... | 15'4 | 0'0 | 15'4 | 14800 | 269'2 | 0'0 | 269'2 | ... | ... | -0.784288 |
0.136257 | ... | ... | 13'7 | 0'0 | 13'7 | 15000 | 287'3 | 0'0 | 287'3 | ... | ... | -0.795074 |
0.123137 | ... | ... | 12'3 | 0'0 | 12'3 | 15200 | 305'6 | 0'0 | 305'6 | ... | ... | -0.804181 |
0.111784 | ... | ... | 11'1 | 0'0 | 11'1 | 15400 | 324'3 | 0'0 | 324'3 | ... | ... | -0.811645 |
0.10064 | ... | ... | 9'7 | 0'0 | 9'7 | 15600 | 343'2 | 0'0 | 343'2 | ... | ... | -0.817514 |
0.092131 | ... | ... | 9'0 | 0'0 | 9'0 | 15800 | 362'2 | 0'0 | 362'2 | ... | ... | -0.822436 |
0.083826 | ... | ... | 8'1 | 0'0 | 8'1 | 16000 | 381'3 | 0'0 | 381'3 | ... | ... | -0.826468 |
0.076543 | ... | ... | 7'3 | 0'0 | 7'3 | 16200 | 400'6 | 0'0 | 400'6 | ... | ... | -0.829085 |
0.069402 | ... | ... | 6'5 | 0'0 | 6'5 | 16400 | 420'2 | 0'0 | 420'2 | ... | ... | -0.830936 |
0.063272 | ... | ... | 6'0 | 0'0 | 6'0 | 16600 | 439'6 | 0'0 | 439'6 | ... | ... | -0.832623 |
0.058172 | ... | ... | 5'4 | 0'0 | 5'4 | 16800 | 459'4 | 0'0 | 459'4 | ... | ... | -0.833087 |
0.05318 | ... | ... | 5'0 | 0'0 | 5'0 | 17000 | 479'3 | 0'0 | 479'3 | ... | ... | -0.832944 |
0.049223 | ... | ... | 4'5 | 0'0 | 4'5 | 17200 | 499'2 | 0'0 | 499'2 | ... | ... | -0.832751 |
0.045357 | ... | ... | 4'2 | 0'0 | 4'2 | 17400 | 519'2 | 0'0 | 519'2 | ... | ... | -0.832019 |
0.041563 | ... | ... | 3'7 | 0'0 | 3'7 | 17600 | 539'2 | 0'0 | 539'2 | ... | ... | -0.831273 |
0.038813 | ... | ... | 3'5 | 0'0 | 3'5 | 17800 | 559'2 | 0'0 | 559'2 | ... | ... | -0.830515 |
0.035134 | ... | ... | 3'2 | 0'0 | 3'2 | 18000 | 579'2 | 0'0 | 579'2 | ... | ... | -0.829747 |
0.032497 | ... | ... | 3'0 | 0'0 | 3'0 | 18200 | 599'2 | 0'0 | 599'2 | ... | ... | -0.828969 |
0.029906 | ... | ... | 2'6 | 0'0 | 2'6 | 18400 | 619'2 | 0'0 | 619'2 | ... | ... | -0.828184 |
0.028378 | ... | ... | 2'5 | 0'0 | 2'5 | 18600 | 639'2 | 0'0 | 639'2 | ... | ... | -0.827391 |
0.025865 | ... | ... | 2'3 | 0'0 | 2'3 | 18800 | 659'2 | 0'0 | 659'2 | ... | ... | -0.826592 |
0.024416 | ... | ... | 2'2 | 0'0 | 2'2 | 19000 | 679'2 | 0'0 | 679'2 | ... | ... | -0.825787 |
0.021954 | ... | ... | 2'0 | 0'0 | 2'0 | 19200 | 699'2 | 0'0 | 699'2 | ... | ... | -0.824978 |
0.020566 | ... | ... | 1'7 | 0'0 | 1'7 | 19400 | 719'2 | 0'0 | 719'2 | ... | ... | -0.824164 |
0.019202 | ... | ... | 1'6 | 0'0 | 1'6 | 19600 | 739'2 | 0'0 | 739'2 | ... | ... | -0.823347 |
0.01786 | ... | ... | 1'5 | 0'0 | 1'5 | 19800 | 759'2 | 0'0 | 759'2 | ... | ... | -0.822527 |
0.013401 | ... | ... | 1'2 | 0'0 | 1'2 | 21000 | 879'2 | 0'0 | 879'2 | ... | ... | -0.81756 |
0.010039 | ... | ... | 1'0 | 0'0 | 1'0 | 23000 | 1079'2 | 0'0 | 1079'2 | ... | ... | -0.809214 |
0.007268 | ... | ... | 0'6 | 0'0 | 0'6 | 25000 | 1279'2 | 0'0 | 1279'2 | ... | ... | -0.800895 |
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.