Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.987114 | ... | ... | 14.46 | 0.03 | 14.49 | 425 | ... | ... | 0.01 | ... | 0.02 | -0.001459 |
0.986756 | ... | ... | 14.21 | 0.03 | 14.24 | 450 | ... | ... | 0.01 | ... | 0.02 | -0.001521 |
0.986402 | ... | ... | 13.96 | 0.03 | 13.99 | 475 | ... | ... | 0.01 | ... | 0.02 | -0.001583 |
0.986051 | ... | ... | 13.71 | 0.03 | 13.74 | 500 | ... | ... | 0.01 | ... | 0.02 | -0.001646 |
0.985701 | ... | ... | 13.46 | 0.03 | 13.49 | 525 | ... | ... | 0.01 | ... | 0.02 | -0.001711 |
0.985353 | ... | ... | 13.21 | 0.03 | 13.24 | 550 | ... | ... | 0.01 | ... | 0.02 | -0.001776 |
0.985006 | ... | ... | 12.96 | 0.03 | 12.99 | 575 | ... | ... | 0.01 | ... | 0.02 | -0.001844 |
0.984658 | ... | ... | 12.71 | 0.03 | 12.74 | 600 | ... | ... | 0.01 | ... | 0.02 | -0.001913 |
0.984311 | ... | ... | 12.46 | 0.03 | 12.49 | 625 | ... | ... | 0.01 | ... | 0.02 | -0.001983 |
0.983962 | ... | ... | 12.21 | 0.03 | 12.24 | 650 | ... | ... | 0.01 | ... | 0.02 | -0.002055 |
0.983612 | ... | ... | 11.96 | 0.03 | 11.99 | 675 | ... | ... | 0.01 | ... | 0.02 | -0.00213 |
0.983259 | ... | ... | 11.71 | 0.03 | 11.74 | 700 | ... | ... | 0.01 | ... | 0.02 | -0.002206 |
0.982905 | ... | ... | 11.46 | 0.03 | 11.49 | 725 | ... | ... | 0.01 | ... | 0.02 | -0.002285 |
0.982547 | ... | ... | 11.21 | 0.03 | 11.24 | 750 | ... | ... | 0.01 | ... | 0.02 | -0.002366 |
0.982186 | ... | ... | 10.96 | 0.03 | 10.99 | 775 | ... | ... | 0.01 | ... | 0.02 | -0.00245 |
0.98182 | ... | ... | 10.71 | 0.03 | 10.74 | 800 | ... | ... | 0.01 | ... | 0.02 | -0.002537 |
0.981449 | ... | ... | 10.46 | 0.03 | 10.49 | 825 | ... | ... | 0.01 | ... | 0.02 | -0.002627 |
0.981074 | ... | ... | 10.21 | 0.03 | 10.24 | 850 | ... | ... | 0.01 | ... | 0.02 | -0.00272 |
0.980692 | ... | ... | 9.96 | 0.03 | 9.99 | 875 | ... | ... | 0.01 | ... | 0.02 | -0.002817 |
0.980303 | ... | ... | 9.71 | 0.03 | 9.74 | 900 | ... | ... | 0.01 | ... | 0.02 | -0.002918 |
0.979906 | ... | ... | 9.46 | 0.03 | 9.49 | 925 | ... | ... | 0.01 | ... | 0.02 | -0.003023 |
0.979501 | ... | ... | 9.21 | 0.03 | 9.24 | 950 | ... | ... | 0.01 | ... | 0.02 | -0.003132 |
0.979086 | ... | ... | 8.96 | 0.03 | 8.99 | 975 | ... | ... | 0.01 | ... | 0.02 | -0.003246 |
0.978662 | ... | ... | 8.71 | 0.03 | 8.74 | 1000 | ... | ... | 0.01 | ... | 0.02 | -0.003365 |
0.978225 | ... | ... | 8.46 | 0.03 | 8.49 | 1025 | ... | ... | 0.01 | ... | 0.02 | -0.00349 |
0.977777 | ... | ... | 8.21 | 0.03 | 8.24 | 1050 | ... | ... | 0.01 | ... | 0.02 | -0.003621 |
0.977314 | ... | ... | 7.96 | 0.03 | 7.99 | 1075 | ... | ... | 0.01 | ... | 0.02 | -0.003759 |
0.976835 | ... | ... | 7.71 | 0.03 | 7.74 | 1100 | ... | ... | 0.01 | ... | 0.02 | -0.003905 |
0.97634 | ... | ... | 7.46 | 0.03 | 7.49 | 1125 | ... | ... | 0.01 | ... | 0.02 | -0.004058 |
0.975825 | ... | ... | 7.21 | 0.03 | 7.24 | 1150 | ... | ... | 0.01 | ... | 0.02 | -0.00422 |
0.975289 | ... | ... | 6.96 | 0.03 | 6.99 | 1175 | ... | ... | 0.01 | ... | 0.02 | -0.004391 |
0.97473 | ... | ... | 6.71 | 0.03 | 6.74 | 1200 | ... | ... | 0.01 | ... | 0.02 | -0.004574 |
0.974145 | ... | ... | 6.46 | 0.03 | 6.49 | 1225 | ... | ... | 0.01 | ... | 0.02 | -0.004768 |
0.973531 | ... | ... | 6.21 | 0.03 | 6.24 | 1250 | ... | ... | 0.01 | ... | 0.02 | -0.004975 |
0.972884 | ... | ... | 5.96 | 0.03 | 5.99 | 1275 | ... | ... | 0.01 | ... | 0.02 | -0.005196 |
0.9722 | ... | ... | 5.71 | 0.03 | 5.74 | 1300 | ... | ... | 0.01 | ... | 0.02 | -0.005434 |
0.971474 | ... | ... | 5.46 | 0.03 | 5.49 | 1325 | ... | ... | 0.01 | ... | 0.02 | -0.00569 |
0.970701 | ... | ... | 5.21 | 0.03 | 5.24 | 1350 | ... | ... | 0.01 | ... | 0.02 | -0.005968 |
0.969874 | ... | ... | 4.96 | 0.03 | 4.99 | 1375 | ... | ... | 0.01 | ... | 0.02 | -0.006269 |
0.968985 | ... | ... | 4.71 | 0.03 | 4.74 | 1400 | ... | ... | 0.01 | ... | 0.02 | -0.006596 |
0.968025 | ... | ... | 4.46 | 0.03 | 4.49 | 1425 | ... | ... | 0.01 | ... | 0.02 | -0.006955 |
0.966981 | ... | ... | 4.21 | 0.03 | 4.24 | 1450 | ... | ... | 0.01 | ... | 0.02 | -0.00735 |
0.96584 | ... | ... | 3.96 | 0.03 | 3.99 | 1475 | ... | ... | 0.01 | ... | 0.02 | -0.007787 |
0.964583 | ... | ... | 3.71 | 0.03 | 3.74 | 1500 | ... | ... | 0.01 | ... | 0.02 | -0.008274 |
0.96319 | ... | ... | 3.46 | 0.03 | 3.49 | 1525 | ... | ... | 0.01 | ... | 0.02 | -0.008821 |
0.96163 | ... | ... | 3.21 | 0.03 | 3.24 | 1550 | ... | ... | 0.01 | ... | 0.02 | -0.00944 |
0.959867 | ... | ... | 2.96 | 0.03 | 2.99 | 1575 | ... | ... | 0.01 | ... | 0.02 | -0.010146 |
0.957851 | ... | ... | 2.71 | 0.03 | 2.74 | 1600 | ... | ... | 0.01 | ... | 0.02 | -0.010963 |
0.955516 | ... | ... | 2.46 | 0.03 | 2.49 | 1625 | ... | ... | 0.01 | ... | 0.02 | -0.011919 |
0.952768 | ... | ... | 2.21 | 0.03 | 2.24 | 1650 | ... | ... | 0.01 | ... | 0.02 | -0.013056 |
0.949472 | ... | ... | 1.96 | 0.03 | 1.99 | 1675 | ... | ... | 0.01 | ... | 0.02 | -0.014436 |
0.945426 | ... | ... | 1.71 | 0.03 | 1.74 | 1700 | ... | ... | 0.01 | ... | 0.02 | -0.016149 |
0.94031 | 1.47 | 1.47 | 1.49 | ... | ... | 1725 | ... | ... | 0.01 | ... | 0.02 | -0.018344 |
0.933583 | ... | ... | 1.21 | 0.03 | 1.24 | 1750 | ... | ... | 0.01 | ... | 0.02 | -0.021277 |
0.924245 | ... | ... | 0.96 | 0.03 | 0.99 | 1775 | ... | ... | 0.01 | ... | 0.02 | -0.025433 |
0.888268 | ... | ... | 0.72 | 0.03 | 0.75 | 1800 | ... | ... | 0.01 | ... | 0.02 | -0.051806 |
0.837151 | ... | ... | 0.50 | 0.01 | 0.51 | 1825 | ... | ... | 0.02 | ... | 0.04 | -0.106821 |
0.700601 | ... | ... | 0.31 | -0.01 | 0.30 | 1850 | 0.05 | -0.01 | 0.06 | 0.05 | 0.04 | -0.249486 |
0.463731 | 0.11 | 0.11 | 0.15 | -0.04 | 0.11 | 1875 | 0.14 | -0.02 | 0.16 | 0.14 | 0.14 | -0.533294 |
0.265721 | 0.07 | 0.07 | 0.05 | 0.02 | 0.07 | 1900 | ... | ... | 0.31 | 0.29 | 0.29 | -0.812305 |
0.103136 | 0.02 | 0.02 | 0.02 | ... | ... | 1925 | ... | ... | 0.53 | 0.57 | 0.57 | -0.979514 |
0.051579 | ... | 0.03 | 0.01 | ... | ... | 1950 | ... | ... | 0.77 | 0.81 | 0.80 | -0.997054 |
0.025931 | ... | 0.01 | 0.01 | ... | ... | 1975 | ... | ... | 1.01 | 1.06 | 1.05 | -0.997054 |
0.036981 | 0.02 | 0.01 | 0.01 | 0.01 | 0.01 | 2000 | ... | ... | 1.26 | 1.30 | 1.30 | -0.997054 |
0.019558 | ... | 0.02 | 0.01 | ... | ... | 2025 | ... | ... | 1.51 | 1.55 | 1.55 | -0.997054 |
0.017552 | ... | 0.02 | 0.01 | ... | ... | 2050 | ... | ... | 1.76 | 1.67 | 1.67 | -0.997054 |
0.015979 | ... | 0.02 | 0.01 | ... | ... | 2075 | 2.01 | -0.03 | 2.04 | ... | ... | -0.997054 |
0.014709 | ... | 0.02 | 0.01 | ... | ... | 2100 | 2.26 | -0.03 | 2.29 | ... | ... | -0.997054 |
0.01366 | ... | 0.02 | 0.01 | ... | ... | 2125 | 2.51 | -0.03 | 2.54 | ... | ... | -0.997054 |
0.012778 | ... | 0.02 | 0.01 | ... | ... | 2150 | 2.76 | -0.03 | 2.79 | ... | ... | -0.997054 |
0.012023 | ... | 0.02 | 0.01 | ... | ... | 2175 | 3.01 | -0.03 | 3.04 | ... | ... | -0.997054 |
0.011371 | ... | 0.02 | 0.01 | ... | ... | 2200 | 3.26 | -0.03 | 3.29 | ... | ... | -0.997054 |
0.0108 | ... | 0.02 | 0.01 | ... | ... | 2225 | 3.51 | -0.03 | 3.54 | ... | ... | -0.997054 |
0.010297 | ... | 0.02 | 0.01 | ... | ... | 2250 | 3.76 | -0.03 | 3.79 | ... | ... | -0.997054 |
0.009849 | ... | 0.02 | 0.01 | ... | ... | 2275 | 4.01 | -0.03 | 4.04 | ... | ... | -0.997054 |
0.009446 | ... | 0.02 | 0.01 | ... | ... | 2300 | 4.26 | -0.03 | 4.29 | ... | ... | -0.997054 |
0.009085 | ... | 0.02 | 0.01 | ... | ... | 2325 | 4.51 | -0.03 | 4.54 | ... | ... | -0.997054 |
0.008756 | ... | 0.02 | 0.01 | ... | ... | 2350 | 4.76 | -0.03 | 4.79 | ... | ... | -0.997054 |
0.008457 | ... | 0.02 | 0.01 | ... | ... | 2375 | 5.01 | -0.03 | 5.04 | ... | ... | -0.997054 |
0.008183 | ... | 0.02 | 0.01 | ... | ... | 2400 | 5.26 | -0.03 | 5.29 | ... | ... | -0.997054 |
0.007931 | ... | 0.02 | 0.01 | ... | ... | 2425 | 5.51 | -0.03 | 5.54 | ... | ... | -0.997054 |
0.007699 | ... | 0.02 | 0.01 | ... | ... | 2450 | 5.76 | -0.03 | 5.79 | ... | ... | -0.997054 |
0.007484 | ... | 0.02 | 0.01 | ... | ... | 2475 | 6.01 | -0.03 | 6.04 | ... | ... | -0.997054 |
0.007284 | ... | 0.02 | 0.01 | ... | ... | 2500 | 6.26 | -0.03 | 6.29 | ... | ... | -0.997054 |
0.007098 | ... | 0.02 | 0.01 | ... | ... | 2525 | 6.51 | -0.03 | 6.54 | ... | ... | -0.997054 |
0.006924 | ... | 0.02 | 0.01 | ... | ... | 2550 | 6.76 | -0.03 | 6.79 | ... | ... | -0.997054 |
0.006762 | ... | 0.02 | 0.01 | ... | ... | 2575 | 7.01 | -0.03 | 7.04 | ... | ... | -0.995731 |
0.00661 | ... | 0.02 | 0.01 | ... | ... | 2600 | 7.26 | -0.03 | 7.29 | ... | ... | -0.994691 |
0.006466 | ... | 0.02 | 0.01 | ... | ... | 2625 | 7.51 | -0.03 | 7.54 | ... | ... | -0.993792 |
0.00633 | ... | 0.02 | 0.01 | ... | ... | 2650 | 7.76 | -0.03 | 7.79 | ... | ... | -0.992989 |
0.006203 | ... | 0.02 | 0.01 | ... | ... | 2675 | 8.01 | -0.03 | 8.04 | ... | ... | -0.992258 |
0.006082 | ... | 0.02 | 0.01 | ... | ... | 2700 | 8.26 | -0.03 | 8.29 | ... | ... | -0.991585 |
0.005968 | ... | 0.02 | 0.01 | ... | ... | 2725 | 8.51 | -0.03 | 8.54 | ... | ... | -0.99096 |
0.005859 | ... | 0.02 | 0.01 | ... | ... | 2750 | 8.76 | -0.03 | 8.79 | ... | ... | -0.990377 |
0.005756 | ... | 0.02 | 0.01 | ... | ... | 2775 | 9.01 | -0.03 | 9.04 | ... | ... | -0.989829 |
0.005658 | ... | 0.02 | 0.01 | ... | ... | 2800 | 9.26 | -0.03 | 9.29 | ... | ... | -0.989313 |
0.005565 | ... | 0.02 | 0.01 | ... | ... | 2825 | 9.51 | -0.03 | 9.54 | ... | ... | -0.988825 |
0.005476 | ... | 0.02 | 0.01 | ... | ... | 2850 | 9.76 | -0.03 | 9.79 | ... | ... | -0.98836 |
0.00539 | ... | 0.02 | 0.01 | ... | ... | 2875 | 10.01 | -0.03 | 10.04 | ... | ... | -0.987918 |
0.005309 | ... | 0.02 | 0.01 | ... | ... | 2900 | 10.26 | -0.03 | 10.29 | ... | ... | -0.987496 |
0.005231 | ... | 0.02 | 0.01 | ... | ... | 2925 | 10.51 | -0.03 | 10.54 | ... | ... | -0.987092 |
0.005156 | ... | 0.02 | 0.01 | ... | ... | 2950 | 10.76 | -0.03 | 10.79 | ... | ... | -0.986704 |
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.