Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.904674 | ... | ... | 12.84 | 0 | 12.84 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001792 |
0.902861 | ... | ... | 12.59 | 0 | 12.59 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001862 |
0.901082 | ... | ... | 12.34 | 0 | 12.34 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001934 |
0.899336 | ... | ... | 12.09 | 0 | 12.09 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002008 |
0.89762 | ... | ... | 11.84 | 0 | 11.84 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002084 |
0.895932 | ... | ... | 11.59 | 0 | 11.59 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002163 |
0.89427 | ... | ... | 11.34 | 0 | 11.34 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002243 |
0.892633 | ... | ... | 11.09 | 0 | 11.09 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002326 |
0.89102 | ... | ... | 10.84 | 0 | 10.84 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002412 |
0.889428 | ... | ... | 10.59 | 0 | 10.59 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.0025 |
0.887857 | ... | ... | 10.34 | 0 | 10.34 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002592 |
0.886306 | ... | ... | 10.09 | 0 | 10.09 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002687 |
0.884774 | ... | ... | 9.84 | 0 | 9.84 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002786 |
0.883259 | ... | ... | 9.59 | 0 | 9.59 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002888 |
0.881762 | ... | ... | 9.34 | 0 | 9.34 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002995 |
0.880281 | ... | ... | 9.09 | 0 | 9.09 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003107 |
0.878815 | ... | ... | 8.84 | 0 | 8.84 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003223 |
0.877365 | ... | ... | 8.59 | 0 | 8.59 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003345 |
0.875928 | ... | ... | 8.34 | 0 | 8.34 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003472 |
0.874506 | ... | ... | 8.09 | 0 | 8.09 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003606 |
0.873096 | ... | ... | 7.84 | 0 | 7.84 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003747 |
0.871699 | ... | ... | 7.59 | 0 | 7.59 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003896 |
0.870315 | ... | ... | 7.34 | 0 | 7.34 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004053 |
0.868942 | ... | ... | 7.09 | 0 | 7.09 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004218 |
0.86758 | ... | ... | 6.84 | 0 | 6.84 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.007599 |
0.86623 | ... | ... | 6.59 | 0 | 6.59 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.007917 |
0.86489 | ... | ... | 6.34 | 0 | 6.34 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.008256 |
0.86356 | ... | ... | 6.09 | 0 | 6.09 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.008618 |
0.862241 | ... | ... | 5.84 | 0 | 5.84 | 1225 | 0.02 | 0 | 0.02 | ... | ... | -0.015244 |
0.86093 | ... | ... | 5.59 | 0 | 5.59 | 1250 | 0.02 | 0 | 0.02 | ... | ... | -0.015932 |
0.859629 | ... | ... | 5.34 | 0 | 5.34 | 1275 | 0.03 | 0 | 0.03 | ... | ... | -0.02242 |
0.858338 | ... | ... | 5.09 | 0 | 5.09 | 1300 | 0.04 | 0 | 0.04 | ... | ... | -0.028792 |
0.857054 | ... | ... | 4.84 | 0 | 4.84 | 1325 | 0.05 | 0 | 0.05 | ... | ... | -0.035205 |
0.85578 | ... | ... | 4.59 | 0 | 4.59 | 1350 | 0.07 | 0 | 0.07 | ... | ... | -0.04626 |
0.852122 | ... | ... | 4.35 | 0 | 4.35 | 1375 | 0.08 | 0 | 0.08 | ... | ... | -0.052948 |
0.848179 | ... | ... | 4.11 | 0 | 4.11 | 1400 | 0.10 | 0 | 0.10 | ... | ... | -0.064052 |
0.841376 | ... | ... | 3.88 | 0 | 3.88 | 1425 | 0.13 | 0 | 0.13 | ... | ... | -0.078961 |
0.831555 | ... | ... | 3.66 | 0 | 3.66 | 1450 | 0.15 | 0 | 0.15 | ... | ... | -0.090324 |
0.821135 | ... | ... | 3.44 | 0 | 3.44 | 1475 | 0.19 | 0 | 0.19 | ... | ... | -0.108533 |
0.807678 | ... | ... | 3.23 | 0 | 3.23 | 1500 | 0.22 | -0.01 | 0.23 | ... | ... | -0.123683 |
0.791369 | ... | ... | 3.03 | 0 | 3.03 | 1525 | 0.27 | 0 | 0.27 | ... | ... | -0.144611 |
0.77449 | ... | ... | 2.83 | 0 | 2.83 | 1550 | 0.32 | 0 | 0.32 | ... | ... | -0.165379 |
0.753204 | ... | ... | 2.65 | 0 | 2.65 | 1575 | 0.38 | 0 | 0.38 | ... | ... | -0.188351 |
0.731662 | ... | ... | 2.47 | 0 | 2.47 | 1600 | 0.45 | 0 | 0.45 | ... | ... | -0.213067 |
0.706881 | ... | ... | 2.31 | 0 | 2.31 | 1625 | 0.53 | 0 | 0.53 | ... | ... | -0.239086 |
0.682158 | ... | ... | 2.15 | 0 | 2.15 | 1650 | 0.62 | 0 | 0.62 | ... | ... | -0.266001 |
0.655423 | ... | ... | 2.01 | 0 | 2.01 | 1675 | 0.71 | 0 | 0.71 | ... | ... | -0.292529 |
0.629011 | ... | ... | 1.87 | 0 | 1.87 | 1700 | 0.81 | 0 | 0.81 | ... | ... | -0.319719 |
0.602594 | ... | ... | 1.73 | 0 | 1.73 | 1725 | 0.92 | 0 | 0.92 | ... | ... | -0.347213 |
0.575661 | ... | ... | 1.60 | 0 | 1.60 | 1750 | 1.03 | 0 | 1.03 | ... | ... | -0.374453 |
0.548556 | ... | ... | 1.47 | 0 | 1.47 | 1775 | 1.15 | 0 | 1.15 | ... | ... | -0.401764 |
0.521194 | ... | ... | 1.35 | 0 | 1.35 | 1800 | 1.26 | 0 | 1.26 | ... | ... | -0.429214 |
0.493092 | ... | ... | 1.22 | 0 | 1.22 | 1825 | 1.37 | 0 | 1.37 | ... | ... | -0.457311 |
0.463924 | ... | ... | 1.10 | -0.01 | 1.09 | 1850 | 1.49 | 0 | 1.49 | ... | ... | -0.485731 |
0.434201 | ... | ... | 0.98 | -0.01 | 0.97 | 1875 | 1.61 | 0 | 1.61 | ... | ... | -0.514993 |
0.404262 | ... | ... | 0.86 | 0 | 0.86 | 1900 | 1.74 | 0 | 1.74 | ... | ... | -0.544339 |
0.374477 | ... | ... | 0.77 | -0.01 | 0.76 | 1925 | 1.88 | -0.01 | 1.89 | ... | ... | -0.573395 |
0.34691 | ... | ... | 0.68 | 0 | 0.68 | 1950 | 2.04 | 0 | 2.04 | ... | ... | -0.600147 |
0.322709 | ... | ... | 0.61 | 0.01 | 0.62 | 1975 | 2.22 | 0 | 2.22 | ... | ... | -0.623504 |
0.298775 | ... | ... | 0.56 | 0 | 0.56 | 2000 | 2.41 | 0 | 2.41 | ... | ... | -0.644504 |
0.279398 | ... | ... | 0.51 | 0.01 | 0.52 | 2025 | 2.61 | 0.01 | 2.60 | ... | ... | -0.662853 |
0.258206 | ... | ... | 0.47 | 0 | 0.47 | 2050 | 2.80 | 0 | 2.80 | ... | ... | -0.682791 |
0.237064 | ... | ... | 0.43 | -0.01 | 0.42 | 2075 | 3 | 0 | 3 | ... | ... | -0.700107 |
0.215775 | ... | ... | 0.39 | -0.02 | 0.37 | 2100 | 3.19 | -0.02 | 3.21 | ... | ... | -0.719627 |
0.194116 | ... | ... | 0.35 | -0.03 | 0.32 | 2125 | 3.39 | -0.03 | 3.42 | ... | ... | -0.73648 |
0.175255 | ... | ... | 0.31 | -0.03 | 0.28 | 2150 | 3.59 | -0.03 | 3.62 | ... | ... | -0.753215 |
0.15609 | ... | ... | 0.28 | -0.04 | 0.24 | 2175 | 3.80 | -0.04 | 3.84 | ... | ... | -0.766871 |
0.140341 | ... | ... | 0.25 | -0.04 | 0.21 | 2200 | 4.02 | -0.03 | 4.05 | ... | ... | -0.777159 |
0.128537 | ... | ... | 0.22 | -0.03 | 0.19 | 2225 | 4.24 | -0.03 | 4.27 | ... | ... | -0.7871 |
0.116879 | ... | ... | 0.19 | -0.02 | 0.17 | 2250 | 4.47 | -0.02 | 4.49 | ... | ... | -0.79351 |
0.105281 | ... | ... | 0.16 | -0.01 | 0.15 | 2275 | 4.71 | -0.01 | 4.72 | ... | ... | -0.796409 |
0.093653 | ... | ... | 0.14 | -0.01 | 0.13 | 2300 | 4.94 | -0.01 | 4.95 | ... | ... | -0.80219 |
0.086709 | ... | ... | 0.12 | 0 | 0.12 | 2325 | 5.18 | 0 | 5.18 | ... | ... | -0.804576 |
0.079922 | ... | ... | 0.11 | 0 | 0.11 | 2350 | 5.42 | 0 | 5.42 | ... | ... | -0.806774 |
0.073257 | ... | ... | 0.10 | 0 | 0.10 | 2375 | 5.67 | 0 | 5.67 | ... | ... | -0.805829 |
0.061494 | ... | ... | 0.09 | -0.01 | 0.08 | 2400 | 5.91 | 0 | 5.91 | ... | ... | -0.807752 |
0.060151 | ... | ... | 0.08 | 0 | 0.08 | 2425 | 6.16 | 0 | 6.16 | ... | ... | -0.806706 |
0.053637 | ... | ... | 0.07 | 0 | 0.07 | 2450 | 6.41 | 0 | 6.41 | ... | ... | -0.805663 |
0.047092 | ... | ... | 0.06 | 0 | 0.06 | 2475 | 6.66 | 0 | 6.66 | ... | ... | -0.804623 |
0.040463 | ... | ... | 0.05 | 0 | 0.05 | 2500 | 6.91 | 0 | 6.91 | ... | ... | -0.803586 |
0.039675 | ... | ... | 0.05 | 0 | 0.05 | 2525 | 7.16 | 0 | 7.16 | ... | ... | -0.802553 |
0.033036 | ... | ... | 0.04 | 0 | 0.04 | 2550 | 7.41 | 0 | 7.41 | ... | ... | -0.801523 |
0.032427 | ... | ... | 0.04 | 0 | 0.04 | 2575 | 7.66 | 0 | 7.66 | ... | ... | -0.800496 |
0.025664 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 7.91 | 0 | 7.91 | ... | ... | -0.799473 |
0.025212 | ... | ... | 0.03 | 0 | 0.03 | 2625 | 8.16 | 0 | 8.16 | ... | ... | -0.798452 |
0.024783 | ... | ... | 0.03 | 0 | 0.03 | 2650 | 8.41 | 0 | 8.41 | ... | ... | -0.797435 |
0.017847 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 8.66 | 0 | 8.66 | ... | ... | -0.79642 |
0.017555 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 8.91 | 0 | 8.91 | ... | ... | -0.795409 |
0.017276 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 9.16 | 0 | 9.16 | ... | ... | -0.794401 |
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.