Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.998251 | ... | ... | 12.47 | 0 | 12.47 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001518 |
0.998251 | ... | ... | 12.22 | 0 | 12.22 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001602 |
0.998251 | ... | ... | 11.97 | 0 | 11.97 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001686 |
0.998251 | ... | ... | 11.72 | 0 | 11.72 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001772 |
0.998251 | ... | ... | 11.47 | 0 | 11.47 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.00186 |
0.998251 | ... | ... | 11.22 | 0 | 11.22 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001949 |
0.998251 | ... | ... | 10.97 | 0 | 10.97 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.002041 |
0.998251 | ... | ... | 10.72 | 0 | 10.72 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.002135 |
0.998251 | ... | ... | 10.47 | 0 | 10.47 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002231 |
0.998251 | ... | ... | 10.22 | 0 | 10.22 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.00233 |
0.998251 | ... | ... | 9.97 | 0 | 9.97 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002433 |
0.998251 | ... | ... | 9.72 | 0 | 9.72 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002539 |
0.998251 | ... | ... | 9.47 | 0 | 9.47 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002649 |
0.998251 | ... | ... | 9.22 | 0 | 9.22 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002762 |
0.998251 | ... | ... | 8.97 | 0 | 8.97 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002881 |
0.998251 | ... | ... | 8.72 | 0 | 8.72 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.003004 |
0.998251 | ... | ... | 8.47 | 0 | 8.47 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.003133 |
0.998251 | ... | ... | 8.22 | 0 | 8.22 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.003267 |
0.998251 | ... | ... | 7.97 | 0 | 7.97 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.003408 |
0.998251 | ... | ... | 7.72 | 0 | 7.72 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.003556 |
0.998251 | ... | ... | 7.47 | 0 | 7.47 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003712 |
0.998251 | ... | ... | 7.22 | 0 | 7.22 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003876 |
0.998251 | ... | ... | 6.97 | 0 | 6.97 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.004049 |
0.998251 | ... | ... | 6.72 | 0 | 6.72 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.004233 |
0.998251 | ... | ... | 6.47 | 0 | 6.47 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.004428 |
0.998251 | ... | ... | 6.22 | 0 | 6.22 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.004636 |
0.998251 | ... | ... | 5.97 | 0 | 5.97 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.004857 |
0.998251 | ... | ... | 5.72 | 0 | 5.72 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.005095 |
0.998251 | ... | ... | 5.47 | 0 | 5.47 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00535 |
0.998251 | ... | ... | 5.22 | 0 | 5.22 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.005625 |
0.998251 | ... | ... | 4.97 | 0 | 4.97 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.005923 |
0.998251 | ... | ... | 4.72 | 0 | 4.72 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.006247 |
0.998251 | ... | ... | 4.47 | 0 | 4.47 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.006601 |
0.998251 | ... | ... | 4.22 | 0 | 4.22 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.00699 |
0.998251 | ... | ... | 3.97 | 0 | 3.97 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.007419 |
0.998251 | ... | ... | 3.72 | 0 | 3.72 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.007896 |
0.998251 | ... | ... | 3.47 | 0 | 3.47 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.008429 |
0.998251 | ... | ... | 3.22 | 0 | 3.22 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.009031 |
0.998251 | ... | ... | 2.97 | 0 | 2.97 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.009716 |
0.998251 | ... | ... | 2.72 | 0 | 2.72 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.010505 |
0.998251 | ... | ... | 2.47 | 0 | 2.47 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.011424 |
0.998251 | ... | ... | 2.22 | 0 | 2.22 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.012512 |
0.998251 | ... | ... | 1.97 | 0 | 1.97 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.013822 |
0.998251 | ... | ... | 1.72 | 0 | 1.72 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.015436 |
0.998251 | ... | ... | 1.47 | 0 | 1.47 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.017485 |
0.998251 | ... | ... | 1.22 | 0 | 1.22 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.020185 |
0.998251 | ... | ... | 0.97 | 0 | 0.97 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.023936 |
0.998251 | ... | ... | 0.72 | 0 | 0.72 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.029575 |
0.998251 | ... | ... | 0.47 | 0 | 0.47 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.039228 |
0.998251 | 0.29 | 0.29 | 0.23 | ... | ... | 1525 | ... | ... | 0.01 | ... | 0.03 | -0.094604 |
0.986728 | 0.12 | 0.12 | 0.04 | ... | ... | 1550 | ... | ... | 0.07 | 0.06 | 0.06 | -0.425052 |
0.117327 | ... | 0.06 | 0.01 | ... | ... | 1575 | ... | ... | 0.29 | 0.23 | 0.23 | -0.68872 |
0.045685 | ... | 0.03 | 0.01 | ... | ... | 1600 | ... | ... | 0.53 | 0.47 | 0.47 | -0.778862 |
0.033882 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 0.78 | 0 | 0.78 | ... | ... | -0.817589 |
0.027432 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 1.03 | 0 | 1.03 | ... | ... | -0.841834 |
0.023301 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 1.28 | 0 | 1.28 | ... | ... | -0.858728 |
0.020405 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 1.53 | 0 | 1.53 | ... | ... | -0.871294 |
0.018249 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 1.78 | 0 | 1.78 | ... | ... | -0.881069 |
0.016575 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 2.03 | 0 | 2.03 | ... | ... | -0.888922 |
0.015233 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 2.28 | 0 | 2.28 | ... | ... | -0.895388 |
0.014132 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 2.53 | 0 | 2.53 | ... | ... | -0.900816 |
0.01321 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.78 | 0 | 2.78 | ... | ... | -0.905446 |
0.012424 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 3.03 | 0 | 3.03 | ... | ... | -0.909445 |
0.011748 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 3.28 | 0 | 3.28 | ... | ... | -0.912938 |
0.011158 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.53 | 0 | 3.53 | ... | ... | -0.916017 |
0.010638 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.78 | 0 | 3.78 | ... | ... | -0.918752 |
0.010177 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 4.03 | 0 | 4.03 | ... | ... | -0.9212 |
0.009765 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 4.28 | 0 | 4.28 | ... | ... | -0.923403 |
0.009394 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.53 | 0 | 4.53 | ... | ... | -0.925397 |
0.009057 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.78 | 0 | 4.78 | ... | ... | -0.92721 |
0.008752 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 5.03 | 0 | 5.03 | ... | ... | -0.928867 |
0.008472 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 5.28 | 0 | 5.28 | ... | ... | -0.930385 |
0.008215 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.53 | 0 | 5.53 | ... | ... | -0.931782 |
0.007978 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.78 | 0 | 5.78 | ... | ... | -0.933072 |
0.00776 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 6.03 | 0 | 6.03 | ... | ... | -0.934267 |
0.007556 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 6.28 | 0 | 6.28 | ... | ... | -0.935375 |
0.007367 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.53 | 0 | 6.53 | ... | ... | -0.936407 |
0.007191 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.78 | 0 | 6.78 | ... | ... | -0.937369 |
0.007026 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 7.03 | 0 | 7.03 | ... | ... | -0.938268 |
0.006871 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 7.28 | 0 | 7.28 | ... | ... | -0.93911 |
0.006725 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.53 | 0 | 7.53 | ... | ... | -0.9399 |
0.006588 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.78 | 0 | 7.78 | ... | ... | -0.940642 |
0.006459 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 8.03 | 0 | 8.03 | ... | ... | -0.941341 |
0.006337 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 8.28 | 0 | 8.28 | ... | ... | -0.942 |
0.006221 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.53 | 0 | 8.53 | ... | ... | -0.942621 |
0.006111 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.78 | 0 | 8.78 | ... | ... | -0.943209 |
0.006007 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 9.03 | 0 | 9.03 | ... | ... | -0.943765 |
0.005908 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 9.28 | 0 | 9.28 | ... | ... | -0.944291 |
0.005814 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.53 | 0 | 9.53 | ... | ... | -0.94479 |
0.005724 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.78 | 0 | 9.78 | ... | ... | -0.945264 |
0.005638 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 10.03 | 0 | 10.03 | ... | ... | -0.945715 |
0.005555 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 10.28 | 0 | 10.28 | ... | ... | -0.946143 |
0.005477 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.53 | 0 | 10.53 | ... | ... | -0.94655 |
0.005401 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.78 | 0 | 10.78 | ... | ... | -0.946938 |
0.005329 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 11.03 | 0 | 11.03 | ... | ... | -0.947308 |
0.00526 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.28 | 0 | 11.28 | ... | ... | -0.947661 |
0.005193 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.53 | 0 | 11.53 | ... | ... | -0.947997 |
0.005129 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.78 | 0 | 11.78 | ... | ... | -0.948319 |
0.005067 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 12.03 | 0 | 12.03 | ... | ... | -0.948626 |
0.005008 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 12.28 | 0 | 12.28 | ... | ... | -0.94892 |
0.004951 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.53 | 0 | 12.53 | ... | ... | -0.949201 |
0.004895 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.78 | 0 | 12.78 | ... | ... | -0.94947 |
0.004842 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 13.03 | 0 | 13.03 | ... | ... | -0.949727 |
0.00479 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 13.28 | 0 | 13.28 | ... | ... | -0.949973 |
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.