Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.993932 | ... | ... | 12.57 | 0 | 12.57 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001514 |
0.993747 | ... | ... | 12.32 | 0 | 12.32 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001597 |
0.993569 | ... | ... | 12.07 | 0 | 12.07 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001681 |
0.993397 | ... | ... | 11.82 | 0 | 11.82 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001767 |
0.993229 | ... | ... | 11.57 | 0 | 11.57 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001854 |
0.993065 | ... | ... | 11.32 | 0 | 11.32 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001943 |
0.992906 | ... | ... | 11.07 | 0 | 11.07 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.002035 |
0.99275 | ... | ... | 10.82 | 0 | 10.82 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.002128 |
0.992597 | ... | ... | 10.57 | 0 | 10.57 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002224 |
0.992448 | ... | ... | 10.32 | 0 | 10.32 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002323 |
0.992301 | ... | ... | 10.07 | 0 | 10.07 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002425 |
0.992157 | ... | ... | 9.82 | 0 | 9.82 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00253 |
0.992015 | ... | ... | 9.57 | 0 | 9.57 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002639 |
0.991876 | ... | ... | 9.32 | 0 | 9.32 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002753 |
0.991739 | ... | ... | 9.07 | 0 | 9.07 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00287 |
0.991604 | ... | ... | 8.82 | 0 | 8.82 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002993 |
0.99147 | ... | ... | 8.57 | 0 | 8.57 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.003121 |
0.991339 | ... | ... | 8.32 | 0 | 8.32 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.003255 |
0.991209 | ... | ... | 8.07 | 0 | 8.07 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.003395 |
0.991081 | ... | ... | 7.82 | 0 | 7.82 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.003542 |
0.990955 | ... | ... | 7.57 | 0 | 7.57 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003696 |
0.990829 | ... | ... | 7.32 | 0 | 7.32 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003859 |
0.990706 | ... | ... | 7.07 | 0 | 7.07 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.004031 |
0.990583 | ... | ... | 6.82 | 0 | 6.82 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.004214 |
0.990462 | ... | ... | 6.57 | 0 | 6.57 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.004407 |
0.990342 | ... | ... | 6.32 | 0 | 6.32 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.004613 |
0.990224 | ... | ... | 6.07 | 0 | 6.07 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.004833 |
0.990106 | ... | ... | 5.82 | 0 | 5.82 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.005069 |
0.98999 | ... | ... | 5.57 | 0 | 5.57 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.005322 |
0.989874 | ... | ... | 5.32 | 0 | 5.32 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.005594 |
0.98976 | ... | ... | 5.07 | 0 | 5.07 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.005889 |
0.989647 | ... | ... | 4.82 | 0 | 4.82 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00621 |
0.989534 | ... | ... | 4.57 | 0 | 4.57 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.00656 |
0.989422 | ... | ... | 4.32 | 0 | 4.32 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.006944 |
0.989312 | ... | ... | 4.07 | 0 | 4.07 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.007368 |
0.989202 | ... | ... | 3.82 | 0 | 3.82 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.007839 |
0.989092 | ... | ... | 3.57 | 0 | 3.57 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.008365 |
0.988984 | ... | ... | 3.32 | 0 | 3.32 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.008958 |
0.988877 | ... | ... | 3.07 | 0 | 3.07 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.009632 |
0.98877 | ... | ... | 2.82 | 0 | 2.82 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.010407 |
0.988664 | ... | ... | 2.57 | 0 | 2.57 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.011308 |
0.988559 | ... | ... | 2.32 | 0 | 2.32 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.012374 |
0.988454 | ... | ... | 2.07 | 0 | 2.07 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.013653 |
0.98835 | ... | ... | 1.82 | 0 | 1.82 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.015225 |
0.988246 | ... | ... | 1.57 | 0 | 1.57 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.017213 |
0.988143 | ... | ... | 1.32 | 0 | 1.32 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.019819 |
0.988041 | ... | ... | 1.07 | 0 | 1.07 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.023412 |
0.987939 | ... | ... | 0.82 | 0 | 0.82 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.028754 |
0.987838 | ... | ... | 0.57 | 0 | 0.57 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.037715 |
0.906674 | ... | ... | 0.33 | 0 | 0.33 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.088926 |
0.723487 | ... | ... | 0.09 | 0 | 0.09 | 1550 | 0.02 | 0 | 0.02 | ... | ... | -0.274347 |
0.128069 | ... | ... | 0.02 | -0.01 | 0.01 | 1575 | 0.19 | -0.01 | 0.20 | ... | ... | -0.868237 |
0.047826 | ... | ... | 0.01 | -0.01 | 0.01 | 1600 | 0.43 | -0.01 | 0.44 | ... | ... | -0.987439 |
0.034914 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 1625 | 0.68 | 0 | 0.68 | ... | ... | -0.987341 |
0.02805 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 0.93 | 0 | 0.93 | ... | ... | -0.987244 |
0.023717 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 1.18 | 0 | 1.18 | ... | ... | -0.987147 |
0.020705 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 1.43 | 0 | 1.43 | ... | ... | -0.98705 |
0.018477 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 1.68 | 0 | 1.68 | ... | ... | -0.986954 |
0.016755 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 1750 | 1.93 | 0 | 1.93 | ... | ... | -0.986858 |
0.015378 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 2.18 | 0 | 2.18 | ... | ... | -0.986762 |
0.014252 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 2.43 | 0 | 2.43 | ... | ... | -0.986667 |
0.01331 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.68 | 0 | 2.68 | ... | ... | -0.986573 |
0.012511 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.93 | 0 | 2.93 | ... | ... | -0.986479 |
0.011823 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 3.18 | 0 | 3.18 | ... | ... | -0.986385 |
0.011223 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.43 | 0 | 3.43 | ... | ... | -0.986291 |
0.010695 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.68 | 0 | 3.68 | ... | ... | -0.986198 |
0.010228 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.93 | 0 | 3.93 | ... | ... | -0.986106 |
0.00981 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 4.18 | 0 | 4.18 | ... | ... | -0.986013 |
0.009434 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.43 | 0 | 4.43 | ... | ... | -0.985921 |
0.009094 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.68 | 0 | 4.68 | ... | ... | -0.98583 |
0.008785 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.93 | 0 | 4.93 | ... | ... | -0.985739 |
0.008502 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 5.18 | 0 | 5.18 | ... | ... | -0.985648 |
0.008242 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.43 | 0 | 5.43 | ... | ... | -0.985558 |
0.008003 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.68 | 0 | 5.68 | ... | ... | -0.985468 |
0.007783 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.93 | 0 | 5.93 | ... | ... | -0.985378 |
0.007578 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 6.18 | 0 | 6.18 | ... | ... | -0.985289 |
0.007387 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.43 | 0 | 6.43 | ... | ... | -0.9852 |
0.007209 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.68 | 0 | 6.68 | ... | ... | -0.985111 |
0.007043 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.93 | 0 | 6.93 | ... | ... | -0.985022 |
0.006887 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 7.18 | 0 | 7.18 | ... | ... | -0.984934 |
0.00674 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.43 | 0 | 7.43 | ... | ... | -0.984846 |
0.006602 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.68 | 0 | 7.68 | ... | ... | -0.984759 |
0.006472 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.93 | 0 | 7.93 | ... | ... | -0.984672 |
0.006349 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 8.18 | 0 | 8.18 | ... | ... | -0.984585 |
0.006232 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.43 | 0 | 8.43 | ... | ... | -0.984498 |
0.006122 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.68 | 0 | 8.68 | ... | ... | -0.984412 |
0.006017 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.93 | 0 | 8.93 | ... | ... | -0.984325 |
0.005918 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 9.18 | 0 | 9.18 | ... | ... | -0.984239 |
0.005823 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.43 | 0 | 9.43 | ... | ... | -0.984154 |
0.005732 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.68 | 0 | 9.68 | ... | ... | -0.984068 |
0.005645 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.93 | 0 | 9.93 | ... | ... | -0.983983 |
0.005563 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 10.18 | 0 | 10.18 | ... | ... | -0.983898 |
0.005484 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.43 | 0 | 10.43 | ... | ... | -0.983814 |
0.005408 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.68 | 0 | 10.68 | ... | ... | -0.98373 |
0.005335 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.93 | 0 | 10.93 | ... | ... | -0.983646 |
0.005265 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.18 | 0 | 11.18 | ... | ... | -0.983562 |
0.005198 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.43 | 0 | 11.43 | ... | ... | -0.983478 |
0.005134 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.68 | 0 | 11.68 | ... | ... | -0.983395 |
0.005072 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.93 | 0 | 11.93 | ... | ... | -0.983312 |
0.005013 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 12.18 | 0 | 12.18 | ... | ... | -0.983229 |
0.004955 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.43 | 0 | 12.43 | ... | ... | -0.983147 |
0.0049 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.68 | 0 | 12.68 | ... | ... | -0.983064 |
0.004846 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.93 | 0 | 12.93 | ... | ... | -0.982982 |
0.004794 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 13.18 | 0 | 13.18 | ... | ... | -0.9829 |
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.