Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.907265 | ... | ... | 14.36 | 0 | 14.36 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001625 |
0.905658 | ... | ... | 14.11 | 0 | 14.11 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001683 |
0.904079 | ... | ... | 13.86 | 0 | 13.86 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001742 |
0.902526 | ... | ... | 13.61 | 0 | 13.61 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001802 |
0.900998 | ... | ... | 13.36 | 0 | 13.36 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001864 |
0.899494 | ... | ... | 13.11 | 0 | 13.11 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001927 |
0.898011 | ... | ... | 12.86 | 0 | 12.86 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001992 |
0.896549 | ... | ... | 12.61 | 0 | 12.61 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002058 |
0.895107 | ... | ... | 12.36 | 0 | 12.36 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002127 |
0.893683 | ... | ... | 12.11 | 0 | 12.11 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002197 |
0.892277 | ... | ... | 11.86 | 0 | 11.86 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00227 |
0.890888 | ... | ... | 11.61 | 0 | 11.61 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002344 |
0.889514 | ... | ... | 11.36 | 0 | 11.36 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002422 |
0.888156 | ... | ... | 11.11 | 0 | 11.11 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002502 |
0.886812 | ... | ... | 10.86 | 0 | 10.86 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002584 |
0.885483 | ... | ... | 10.61 | 0 | 10.61 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00267 |
0.884167 | ... | ... | 10.36 | 0 | 10.36 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002759 |
0.882863 | ... | ... | 10.11 | 0 | 10.11 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002851 |
0.881572 | ... | ... | 9.86 | 0 | 9.86 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.002947 |
0.880293 | ... | ... | 9.61 | 0 | 9.61 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003047 |
0.879025 | ... | ... | 9.36 | 0 | 9.36 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003151 |
0.877769 | ... | ... | 9.11 | 0 | 9.11 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.00326 |
0.876522 | ... | ... | 8.86 | 0 | 8.86 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003374 |
0.875287 | ... | ... | 8.61 | 0 | 8.61 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.003493 |
0.874061 | ... | ... | 8.36 | 0 | 8.36 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.006281 |
0.872844 | ... | ... | 8.11 | 0 | 8.11 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.006506 |
0.871637 | ... | ... | 7.86 | 0 | 7.86 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.006743 |
0.870438 | ... | ... | 7.61 | 0 | 7.61 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.006993 |
0.869249 | ... | ... | 7.36 | 0 | 7.36 | 1275 | 0.02 | 0 | 0.02 | ... | ... | -0.012354 |
0.868068 | ... | ... | 7.11 | 0 | 7.11 | 1300 | 0.02 | 0 | 0.02 | ... | ... | -0.012819 |
0.866895 | ... | ... | 6.86 | 0 | 6.86 | 1325 | 0.03 | 0 | 0.03 | ... | ... | -0.01798 |
0.86573 | ... | ... | 6.61 | 0 | 6.61 | 1350 | 0.04 | 0 | 0.04 | ... | ... | -0.022989 |
0.864572 | ... | ... | 6.36 | 0 | 6.36 | 1375 | 0.05 | 0 | 0.05 | ... | ... | -0.027965 |
0.863422 | ... | ... | 6.11 | 0 | 6.11 | 1400 | 0.06 | 0 | 0.06 | ... | ... | -0.03298 |
0.86228 | ... | ... | 5.86 | 0 | 5.86 | 1425 | 0.08 | 0 | 0.08 | ... | ... | -0.041643 |
0.859338 | ... | ... | 5.62 | 0 | 5.62 | 1450 | 0.09 | 0 | 0.09 | ... | ... | -0.046815 |
0.856224 | ... | ... | 5.38 | 0 | 5.38 | 1475 | 0.11 | 0 | 0.11 | ... | ... | -0.055444 |
0.852918 | ... | ... | 5.14 | 0 | 5.14 | 1500 | 0.14 | 0 | 0.14 | ... | ... | -0.067068 |
0.847435 | ... | ... | 4.91 | 0 | 4.91 | 1525 | 0.16 | 0 | 0.16 | ... | ... | -0.075719 |
0.83968 | ... | ... | 4.69 | 0 | 4.69 | 1550 | 0.19 | 0 | 0.19 | ... | ... | -0.087244 |
0.831556 | ... | ... | 4.47 | 0 | 4.47 | 1575 | 0.22 | -0.01 | 0.23 | ... | ... | -0.098813 |
0.821174 | ... | ... | 4.26 | 0 | 4.26 | 1600 | 0.26 | 0 | 0.26 | ... | ... | -0.112841 |
0.808673 | ... | ... | 4.06 | 0 | 4.06 | 1625 | 0.30 | 0 | 0.30 | ... | ... | -0.126849 |
0.795881 | ... | ... | 3.86 | 0 | 3.86 | 1650 | 0.35 | 0 | 0.35 | ... | ... | -0.142923 |
0.782717 | ... | ... | 3.66 | 0 | 3.66 | 1675 | 0.40 | 0 | 0.40 | ... | ... | -0.158957 |
0.767654 | ... | ... | 3.47 | 0 | 3.47 | 1700 | 0.46 | 0 | 0.46 | ... | ... | -0.176707 |
0.75092 | ... | ... | 3.29 | 0 | 3.29 | 1725 | 0.52 | 0 | 0.52 | ... | ... | -0.194423 |
0.733948 | ... | ... | 3.11 | 0 | 3.11 | 1750 | 0.59 | 0 | 0.59 | ... | ... | -0.213545 |
0.71556 | ... | ... | 2.94 | 0 | 2.94 | 1775 | 0.66 | 0 | 0.66 | ... | ... | -0.232657 |
0.696017 | ... | ... | 2.78 | 0 | 2.78 | 1800 | 0.74 | 0 | 0.74 | ... | ... | -0.252893 |
0.676357 | ... | ... | 2.62 | 0 | 2.62 | 1825 | 0.82 | 0 | 0.82 | ... | ... | -0.273154 |
0.655796 | ... | ... | 2.47 | 0 | 2.47 | 1850 | 0.91 | 0 | 0.91 | ... | ... | -0.294275 |
0.635092 | ... | ... | 2.32 | 0 | 2.32 | 1875 | 1.01 | 0 | 1.01 | ... | ... | -0.315981 |
0.613734 | ... | ... | 2.18 | 0 | 2.18 | 1900 | 1.11 | 0 | 1.11 | ... | ... | -0.337632 |
0.591979 | ... | ... | 2.05 | 0 | 2.05 | 1925 | 1.22 | 0 | 1.22 | ... | ... | -0.359623 |
0.57017 | ... | ... | 1.92 | 0 | 1.92 | 1950 | 1.33 | 0 | 1.33 | ... | ... | -0.381606 |
0.548206 | ... | ... | 1.80 | 0 | 1.80 | 1975 | 1.45 | 0 | 1.45 | ... | ... | -0.403689 |
0.526154 | ... | ... | 1.68 | 0 | 1.68 | 2000 | 1.58 | 0 | 1.58 | ... | ... | -0.425612 |
0.50419 | ... | ... | 1.57 | 0 | 1.57 | 2025 | 1.71 | 0 | 1.71 | ... | ... | -0.447447 |
0.482572 | ... | ... | 1.47 | 0 | 1.47 | 2050 | 1.84 | -0.01 | 1.85 | ... | ... | -0.46934 |
0.460965 | ... | ... | 1.37 | 0 | 1.37 | 2075 | 1.99 | 0 | 1.99 | ... | ... | -0.490257 |
0.439951 | ... | ... | 1.28 | 0 | 1.28 | 2100 | 2.13 | -0.01 | 2.14 | ... | ... | -0.511701 |
0.418939 | ... | ... | 1.19 | 0 | 1.19 | 2125 | 2.29 | 0 | 2.29 | ... | ... | -0.531663 |
0.397801 | ... | ... | 1.11 | -0.01 | 1.10 | 2150 | 2.45 | 0 | 2.45 | ... | ... | -0.551447 |
0.37752 | ... | ... | 1.03 | -0.01 | 1.02 | 2175 | 2.61 | 0 | 2.61 | ... | ... | -0.571167 |
0.358362 | ... | ... | 0.95 | 0 | 0.95 | 2200 | 2.78 | 0 | 2.78 | ... | ... | -0.589738 |
0.33923 | ... | ... | 0.88 | 0 | 0.88 | 2225 | 2.95 | 0 | 2.95 | ... | ... | -0.608223 |
0.321497 | ... | ... | 0.82 | 0 | 0.82 | 2250 | 3.13 | 0 | 3.13 | ... | ... | -0.625298 |
0.303828 | ... | ... | 0.76 | 0 | 0.76 | 2275 | 3.31 | 0 | 3.31 | ... | ... | -0.64225 |
0.28613 | ... | ... | 0.70 | 0 | 0.70 | 2300 | 3.49 | -0.01 | 3.50 | ... | ... | -0.659165 |
0.270144 | ... | ... | 0.65 | 0 | 0.65 | 2325 | 3.68 | -0.01 | 3.69 | ... | ... | -0.674378 |
0.254191 | ... | ... | 0.60 | 0 | 0.60 | 2350 | 3.88 | 0 | 3.88 | ... | ... | -0.687665 |
0.23819 | ... | ... | 0.55 | 0 | 0.55 | 2375 | 4.08 | 0 | 4.08 | ... | ... | -0.700732 |
0.224246 | ... | ... | 0.51 | 0 | 0.51 | 2400 | 4.28 | 0 | 4.28 | ... | ... | -0.713635 |
0.210338 | ... | ... | 0.47 | 0 | 0.47 | 2425 | 4.48 | 0 | 4.48 | ... | ... | -0.726425 |
0.196402 | ... | ... | 0.43 | 0 | 0.43 | 2450 | 4.69 | 0 | 4.69 | ... | ... | -0.736997 |
0.182368 | ... | ... | 0.40 | -0.01 | 0.39 | 2475 | 4.90 | 0 | 4.90 | ... | ... | -0.74739 |
0.170825 | ... | ... | 0.36 | 0 | 0.36 | 2500 | 5.12 | 0 | 5.12 | ... | ... | -0.755378 |
0.159299 | ... | ... | 0.33 | 0 | 0.33 | 2525 | 5.33 | -0.01 | 5.34 | ... | ... | -0.765447 |
0.147737 | ... | ... | 0.31 | -0.01 | 0.30 | 2550 | 5.55 | -0.01 | 5.56 | ... | ... | -0.77306 |
0.139068 | ... | ... | 0.28 | 0 | 0.28 | 2575 | 5.78 | 0 | 5.78 | ... | ... | -0.778118 |
0.130481 | ... | ... | 0.26 | 0 | 0.26 | 2600 | 6 | 0 | 6 | ... | ... | -0.78537 |
0.118783 | ... | ... | 0.24 | -0.01 | 0.23 | 2625 | 6.23 | 0 | 6.23 | ... | ... | -0.790057 |
0.110167 | ... | ... | 0.22 | -0.01 | 0.21 | 2650 | 6.46 | 0 | 6.46 | ... | ... | -0.794579 |
0.10491 | ... | ... | 0.20 | 0 | 0.20 | 2675 | 6.70 | 0 | 6.70 | ... | ... | -0.796537 |
0.096337 | ... | ... | 0.18 | 0 | 0.18 | 2700 | 6.93 | 0 | 6.93 | ... | ... | -0.800764 |
0.087677 | ... | ... | 0.16 | 0 | 0.16 | 2725 | 7.17 | 0 | 7.17 | ... | ... | -0.802469 |
0.082604 | ... | ... | 0.15 | 0 | 0.15 | 2750 | 7.41 | 0 | 7.41 | ... | ... | -0.804075 |
0.077591 | ... | ... | 0.14 | 0 | 0.14 | 2775 | 7.65 | 0 | 7.65 | ... | ... | -0.805591 |
0.068759 | ... | ... | 0.12 | 0 | 0.12 | 2800 | 7.89 | -0.01 | 7.90 | ... | ... | -0.807023 |
0.063741 | ... | ... | 0.11 | 0 | 0.11 | 2825 | 8.14 | 0 | 8.14 | ... | ... | -0.806116 |
0.05873 | ... | ... | 0.10 | 0 | 0.10 | 2850 | 8.39 | 0 | 8.39 | ... | ... | -0.80521 |
0.053708 | ... | ... | 0.09 | 0 | 0.09 | 2875 | 8.64 | 0 | 8.64 | ... | ... | -0.804308 |
0.052921 | ... | ... | 0.09 | 0 | 0.09 | 2900 | 8.89 | 0 | 8.89 | ... | ... | -0.803408 |
0.047955 | ... | ... | 0.08 | 0 | 0.08 | 2925 | 9.14 | 0 | 9.14 | ... | ... | -0.80251 |
0.042933 | ... | ... | 0.07 | 0 | 0.07 | 2950 | 9.39 | 0 | 9.39 | ... | ... | -0.801615 |
0.037825 | ... | ... | 0.06 | 0 | 0.06 | 2975 | 9.64 | 0 | 9.64 | ... | ... | -0.800722 |
0.037311 | ... | ... | 0.06 | 0 | 0.06 | 3000 | 9.89 | 0 | 9.89 | ... | ... | -0.799832 |
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.