Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.908848 | ... | ... | 12.65 | 0 | 12.65 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001824 |
0.907112 | ... | ... | 12.40 | 0 | 12.40 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001896 |
0.905409 | ... | ... | 12.15 | 0 | 12.15 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00197 |
0.903736 | ... | ... | 11.90 | 0 | 11.90 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002046 |
0.902093 | ... | ... | 11.65 | 0 | 11.65 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002124 |
0.900476 | ... | ... | 11.40 | 0 | 11.40 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002205 |
0.898884 | ... | ... | 11.15 | 0 | 11.15 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002287 |
0.897316 | ... | ... | 10.90 | 0 | 10.90 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002373 |
0.89577 | ... | ... | 10.65 | 0 | 10.65 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002461 |
0.894245 | ... | ... | 10.40 | 0 | 10.40 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002552 |
0.89274 | ... | ... | 10.15 | 0 | 10.15 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002647 |
0.891254 | ... | ... | 9.90 | 0 | 9.90 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002745 |
0.889786 | ... | ... | 9.65 | 0 | 9.65 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002847 |
0.888334 | ... | ... | 9.40 | 0 | 9.40 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002953 |
0.8869 | ... | ... | 9.15 | 0 | 9.15 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003064 |
0.88548 | ... | ... | 8.90 | 0 | 8.90 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.00318 |
0.884076 | ... | ... | 8.65 | 0 | 8.65 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003301 |
0.882686 | ... | ... | 8.40 | 0 | 8.40 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003427 |
0.881309 | ... | ... | 8.15 | 0 | 8.15 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.00356 |
0.879946 | ... | ... | 7.90 | 0 | 7.90 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003699 |
0.878595 | ... | ... | 7.65 | 0 | 7.65 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003846 |
0.877256 | ... | ... | 7.40 | 0 | 7.40 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004001 |
0.875929 | ... | ... | 7.15 | 0 | 7.15 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004165 |
0.874613 | ... | ... | 6.90 | 0 | 6.90 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004339 |
0.873308 | ... | ... | 6.65 | 0 | 6.65 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004523 |
0.872014 | ... | ... | 6.40 | 0 | 6.40 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.00472 |
0.87073 | ... | ... | 6.15 | 0 | 6.15 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.00493 |
0.869455 | ... | ... | 5.90 | 0 | 5.90 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.008891 |
0.86819 | ... | ... | 5.65 | 0 | 5.65 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.0093 |
0.866934 | ... | ... | 5.40 | 0 | 5.40 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.00974 |
0.865687 | ... | ... | 5.15 | 0 | 5.15 | 1275 | 0.02 | 0 | 0.02 | ... | ... | -0.017245 |
0.864448 | ... | ... | 4.90 | 0 | 4.90 | 1300 | 0.03 | 0 | 0.03 | ... | ... | -0.0243 |
0.863218 | ... | ... | 4.65 | 0 | 4.65 | 1325 | 0.03 | 0 | 0.03 | ... | ... | -0.025514 |
0.861997 | ... | ... | 4.40 | 0 | 4.40 | 1350 | 0.04 | 0 | 0.04 | ... | ... | -0.032853 |
0.860783 | ... | ... | 4.15 | 0 | 4.15 | 1375 | 0.06 | 0 | 0.06 | ... | ... | -0.045536 |
0.856713 | ... | ... | 3.91 | 0 | 3.91 | 1400 | 0.07 | 0 | 0.07 | ... | ... | -0.053077 |
0.852278 | ... | ... | 3.67 | 0 | 3.67 | 1425 | 0.09 | 0 | 0.09 | ... | ... | -0.065694 |
0.844393 | ... | ... | 3.44 | 0 | 3.44 | 1450 | 0.11 | 0 | 0.11 | ... | ... | -0.078455 |
0.835831 | ... | ... | 3.21 | 0 | 3.21 | 1475 | 0.14 | 0 | 0.14 | ... | ... | -0.095552 |
0.820609 | ... | ... | 3 | 0 | 3 | 1500 | 0.17 | 0 | 0.17 | ... | ... | -0.112737 |
0.804708 | ... | ... | 2.79 | 0 | 2.79 | 1525 | 0.21 | -0.01 | 0.22 | ... | ... | -0.133594 |
0.782969 | ... | ... | 2.60 | 0 | 2.60 | 1550 | 0.27 | 0 | 0.27 | ... | ... | -0.160257 |
0.760904 | ... | ... | 2.41 | 0 | 2.41 | 1575 | 0.33 | 0 | 0.33 | ... | ... | -0.186189 |
0.734408 | ... | ... | 2.24 | 0 | 2.24 | 1600 | 0.40 | 0 | 0.40 | ... | ... | -0.213998 |
0.706399 | ... | ... | 2.08 | 0 | 2.08 | 1625 | 0.48 | 0 | 0.48 | ... | ... | -0.243193 |
0.677316 | ... | ... | 1.93 | 0 | 1.93 | 1650 | 0.58 | 0 | 0.58 | ... | ... | -0.2746 |
0.647569 | ... | ... | 1.79 | 0 | 1.79 | 1675 | 0.68 | 0 | 0.68 | ... | ... | -0.304946 |
0.617539 | ... | ... | 1.66 | 0 | 1.66 | 1700 | 0.79 | 0 | 0.79 | ... | ... | -0.33546 |
0.587588 | ... | ... | 1.54 | 0 | 1.54 | 1725 | 0.91 | 0 | 0.91 | ... | ... | -0.36579 |
0.558157 | ... | ... | 1.42 | 0 | 1.42 | 1750 | 1.03 | -0.01 | 1.04 | ... | ... | -0.395493 |
0.528986 | ... | ... | 1.31 | 0 | 1.31 | 1775 | 1.16 | 0 | 1.16 | ... | ... | -0.42485 |
0.499677 | ... | ... | 1.19 | 0 | 1.19 | 1800 | 1.29 | 0 | 1.29 | ... | ... | -0.453891 |
0.470398 | ... | ... | 1.08 | 0 | 1.08 | 1825 | 1.42 | 0 | 1.42 | ... | ... | -0.482966 |
0.440669 | ... | ... | 0.97 | 0 | 0.97 | 1850 | 1.55 | 0 | 1.55 | ... | ... | -0.512411 |
0.410127 | ... | ... | 0.87 | -0.01 | 0.86 | 1875 | 1.69 | 0 | 1.69 | ... | ... | -0.541477 |
0.381143 | ... | ... | 0.77 | 0 | 0.77 | 1900 | 1.83 | 0 | 1.83 | ... | ... | -0.571115 |
0.351635 | ... | ... | 0.68 | 0 | 0.68 | 1925 | 1.98 | 0 | 1.98 | ... | ... | -0.600077 |
0.323149 | ... | ... | 0.60 | 0 | 0.60 | 1950 | 2.15 | 0 | 2.15 | ... | ... | -0.626073 |
0.296141 | ... | ... | 0.53 | 0 | 0.53 | 1975 | 2.33 | 0 | 2.33 | ... | ... | -0.650052 |
0.273503 | ... | ... | 0.48 | 0 | 0.48 | 2000 | 2.51 | 0 | 2.51 | ... | ... | -0.673885 |
0.251101 | ... | ... | 0.43 | 0 | 0.43 | 2025 | 2.71 | 0 | 2.71 | ... | ... | -0.692845 |
0.231546 | ... | ... | 0.39 | 0 | 0.39 | 2050 | 2.91 | 0 | 2.91 | ... | ... | -0.711299 |
0.209189 | ... | ... | 0.35 | -0.01 | 0.34 | 2075 | 3.11 | 0 | 3.11 | ... | ... | -0.729405 |
0.192992 | ... | ... | 0.31 | 0 | 0.31 | 2100 | 3.32 | 0 | 3.32 | ... | ... | -0.744381 |
0.17363 | ... | ... | 0.27 | 0 | 0.27 | 2125 | 3.53 | 0 | 3.53 | ... | ... | -0.758972 |
0.157683 | ... | ... | 0.24 | 0 | 0.24 | 2150 | 3.75 | 0 | 3.75 | ... | ... | -0.770138 |
0.141736 | ... | ... | 0.21 | 0 | 0.21 | 2175 | 3.97 | 0 | 3.97 | ... | ... | -0.780889 |
0.125635 | ... | ... | 0.19 | -0.01 | 0.18 | 2200 | 4.19 | 0 | 4.19 | ... | ... | -0.791296 |
0.113658 | ... | ... | 0.16 | 0 | 0.16 | 2225 | 4.41 | -0.01 | 4.42 | ... | ... | -0.801416 |
0.101724 | ... | ... | 0.14 | 0 | 0.14 | 2250 | 4.64 | 0 | 4.64 | ... | ... | -0.807894 |
0.089729 | ... | ... | 0.12 | 0 | 0.12 | 2275 | 4.88 | 0 | 4.88 | ... | ... | -0.810723 |
0.077553 | ... | ... | 0.10 | 0 | 0.10 | 2300 | 5.12 | 0 | 5.12 | ... | ... | -0.813327 |
0.070463 | ... | ... | 0.09 | 0 | 0.09 | 2325 | 5.36 | 0 | 5.36 | ... | ... | -0.815734 |
0.063464 | ... | ... | 0.08 | 0 | 0.08 | 2350 | 5.60 | 0 | 5.60 | ... | ... | -0.817964 |
0.05651 | ... | ... | 0.07 | 0 | 0.07 | 2375 | 5.85 | 0 | 5.85 | ... | ... | -0.816954 |
0.049552 | ... | ... | 0.06 | 0 | 0.06 | 2400 | 6.10 | 0 | 6.10 | ... | ... | -0.815946 |
0.04253 | ... | ... | 0.05 | 0 | 0.05 | 2425 | 6.35 | 0 | 6.35 | ... | ... | -0.814943 |
0.041624 | ... | ... | 0.05 | 0 | 0.05 | 2450 | 6.60 | 0 | 6.60 | ... | ... | -0.813942 |
0.034631 | ... | ... | 0.04 | 0 | 0.04 | 2475 | 6.85 | 0 | 6.85 | ... | ... | -0.812945 |
0.033936 | ... | ... | 0.04 | 0 | 0.04 | 2500 | 7.10 | 0 | 7.10 | ... | ... | -0.811951 |
0.026843 | ... | ... | 0.03 | 0 | 0.03 | 2525 | 7.35 | 0 | 7.35 | ... | ... | -0.81096 |
0.026332 | ... | ... | 0.03 | 0 | 0.03 | 2550 | 7.60 | 0 | 7.60 | ... | ... | -0.809973 |
0.018956 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 7.85 | 0 | 7.85 | ... | ... | -0.808988 |
0.01861 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 8.10 | 0 | 8.10 | ... | ... | -0.808007 |
0.018283 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 8.35 | 0 | 8.35 | ... | ... | -0.807028 |
0.017971 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 8.60 | 0 | 8.60 | ... | ... | -0.806052 |
0.010227 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.85 | 0 | 8.85 | ... | ... | -0.805079 |
0.010057 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.10 | 0 | 9.10 | ... | ... | -0.804109 |
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.