Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.981618 | ... | ... | 14.13 | 0.42 | 14.55 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001311 |
0.981106 | ... | ... | 13.88 | 0.42 | 14.30 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001376 |
0.98061 | ... | ... | 13.63 | 0.42 | 14.05 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001442 |
0.980128 | ... | ... | 13.38 | 0.42 | 13.80 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001508 |
0.97966 | ... | ... | 13.13 | 0.42 | 13.55 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001575 |
0.979202 | ... | ... | 12.88 | 0.42 | 13.30 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001643 |
0.978756 | ... | ... | 12.63 | 0.42 | 13.05 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001712 |
0.978319 | ... | ... | 12.38 | 0.42 | 12.80 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001783 |
0.977892 | ... | ... | 12.13 | 0.42 | 12.55 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001855 |
0.977472 | ... | ... | 11.88 | 0.42 | 12.30 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001929 |
0.977061 | ... | ... | 11.63 | 0.42 | 12.05 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002005 |
0.976657 | ... | ... | 11.38 | 0.42 | 11.80 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002082 |
0.976259 | ... | ... | 11.13 | 0.42 | 11.55 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002162 |
0.975868 | ... | ... | 10.88 | 0.42 | 11.30 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002244 |
0.975483 | ... | ... | 10.63 | 0.42 | 11.05 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002329 |
0.975103 | ... | ... | 10.38 | 0.42 | 10.80 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002416 |
0.974729 | ... | ... | 10.13 | 0.42 | 10.55 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002507 |
0.974359 | ... | ... | 9.88 | 0.42 | 10.30 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.0026 |
0.973995 | ... | ... | 9.63 | 0.42 | 10.05 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002697 |
0.973634 | ... | ... | 9.38 | 0.42 | 9.80 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002798 |
0.973278 | ... | ... | 9.13 | 0.42 | 9.55 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002902 |
0.972927 | ... | ... | 8.88 | 0.42 | 9.30 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003011 |
0.972579 | ... | ... | 8.63 | 0.42 | 9.05 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003125 |
0.972235 | ... | ... | 8.38 | 0.42 | 8.80 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003244 |
0.971894 | ... | ... | 8.13 | 0.42 | 8.55 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003368 |
0.971557 | ... | ... | 7.88 | 0.42 | 8.30 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003498 |
0.971223 | ... | ... | 7.63 | 0.42 | 8.05 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003635 |
0.970892 | ... | ... | 7.38 | 0.42 | 7.80 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003778 |
0.970565 | ... | ... | 7.13 | 0.42 | 7.55 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00393 |
0.97024 | ... | ... | 6.88 | 0.42 | 7.30 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.00409 |
0.969918 | ... | ... | 6.63 | 0.42 | 7.05 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004259 |
0.969599 | ... | ... | 6.38 | 0.42 | 6.80 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004439 |
0.969282 | ... | ... | 6.13 | 0.42 | 6.55 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.00463 |
0.968968 | ... | ... | 5.88 | 0.42 | 6.30 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004833 |
0.968656 | ... | ... | 5.63 | 0.42 | 6.05 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.005051 |
0.968347 | ... | ... | 5.38 | 0.42 | 5.80 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.005284 |
0.96804 | ... | ... | 5.13 | 0.42 | 5.55 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.005535 |
0.967735 | ... | ... | 4.88 | 0.42 | 5.30 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.005806 |
0.967433 | ... | ... | 4.63 | 0.42 | 5.05 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.0061 |
0.967132 | ... | ... | 4.38 | 0.42 | 4.80 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.006419 |
0.966834 | ... | ... | 4.13 | 0.42 | 4.55 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.006768 |
0.966537 | ... | ... | 3.88 | 0.42 | 4.30 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.007152 |
0.966242 | ... | ... | 3.63 | 0.42 | 4.05 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.007575 |
0.96595 | ... | ... | 3.38 | 0.42 | 3.80 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.008046 |
0.965659 | ... | ... | 3.13 | 0.42 | 3.55 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.008573 |
0.965369 | ... | ... | 2.88 | 0.42 | 3.30 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.009168 |
0.965082 | ... | ... | 2.63 | 0.42 | 3.05 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.009844 |
0.964796 | ... | ... | 2.38 | 0.42 | 2.80 | 1500 | 0.01 | -0.01 | 0.01 | ... | ... | -0.010625 |
0.964512 | ... | ... | 2.14 | 0.41 | 2.55 | 1525 | 0.01 | 0 | 0.01 | 0.01 | 0.01 | -0.019542 |
0.964229 | ... | ... | 1.90 | 0.40 | 2.30 | 1550 | 0.01 | -0.02 | 0.03 | 0.02 | 0.02 | -0.021303 |
0.950055 | ... | ... | 1.67 | 0.39 | 2.06 | 1575 | 0.02 | -0.02 | 0.04 | ... | ... | -0.038521 |
0.923573 | ... | ... | 1.44 | 0.39 | 1.83 | 1600 | 0.03 | -0.04 | 0.07 | 0.04 | 0.04 | -0.056041 |
0.896676 | ... | ... | 1.23 | 0.37 | 1.60 | 1625 | 0.05 | -0.06 | 0.11 | 0.08 | 0.06 | -0.086311 |
0.859034 | 1.35 | 1.05 | 1.04 | 0.34 | 1.38 | 1650 | 0.08 | -0.08 | 0.16 | 0.15 | 0.12 | -0.127004 |
0.811876 | 0.92 | 0.92 | 0.87 | 0.30 | 1.17 | 1675 | 0.13 | -0.11 | 0.24 | 0.15 | 0.15 | -0.183458 |
0.750669 | 0.88 | 0.88 | 0.72 | 0.26 | 0.98 | 1700 | 0.18 | -0.16 | 0.34 | 0.33 | 0.21 | -0.239962 |
0.683463 | ... | ... | 0.59 | 0.21 | 0.80 | 1725 | 0.26 | -0.20 | 0.46 | ... | ... | -0.312019 |
0.605846 | 0.54 | 0.54 | 0.47 | 0.18 | 0.65 | 1750 | 0.35 | -0.24 | 0.59 | 0.38 | 0.38 | -0.387151 |
0.526473 | 0.40 | 0.38 | 0.35 | 0.16 | 0.51 | 1775 | 0.46 | -0.26 | 0.72 | ... | ... | -0.466861 |
0.446875 | 0.45 | 0.34 | 0.27 | 0.13 | 0.40 | 1800 | 0.59 | -0.30 | 0.89 | ... | ... | -0.547852 |
0.368853 | 0.36 | 0.25 | 0.19 | 0.11 | 0.30 | 1825 | 0.75 | -0.31 | 1.06 | ... | ... | -0.623517 |
0.295985 | 0.25 | 0.25 | 0.15 | 0.07 | 0.22 | 1850 | 0.92 | -0.34 | 1.26 | ... | ... | -0.69508 |
0.232424 | ... | ... | 0.12 | 0.04 | 0.16 | 1875 | 1.11 | -0.37 | 1.48 | ... | ... | -0.756849 |
0.182834 | 0.15 | 0.10 | 0.09 | 0.03 | 0.12 | 1900 | 1.31 | -0.39 | 1.70 | ... | ... | -0.812076 |
0.142804 | ... | ... | 0.07 | 0.02 | 0.09 | 1925 | 1.53 | -0.40 | 1.93 | ... | ... | -0.850835 |
0.113405 | ... | ... | 0.06 | 0.01 | 0.07 | 1950 | 1.76 | -0.41 | 2.17 | ... | ... | -0.87864 |
0.085137 | ... | ... | 0.05 | 0 | 0.05 | 1975 | 1.99 | -0.42 | 2.41 | ... | ... | -0.904968 |
0.068517 | ... | ... | 0.04 | 0 | 0.04 | 2000 | 2.23 | -0.42 | 2.65 | ... | ... | -0.919616 |
0.064247 | ... | ... | 0.03 | 0.01 | 0.04 | 2025 | 2.48 | -0.41 | 2.89 | ... | ... | -0.922439 |
0.04968 | ... | ... | 0.03 | 0 | 0.03 | 2050 | 2.72 | -0.42 | 3.14 | ... | ... | -0.93482 |
0.047036 | ... | ... | 0.03 | 0 | 0.03 | 2075 | 2.97 | -0.41 | 3.38 | ... | ... | -0.936191 |
0.033388 | ... | ... | 0.02 | 0 | 0.02 | 2100 | 3.21 | -0.42 | 3.63 | ... | ... | -0.947211 |
0.031823 | ... | ... | 0.02 | 0 | 0.02 | 2125 | 3.46 | -0.42 | 3.88 | ... | ... | -0.947634 |
0.030438 | ... | ... | 0.02 | 0 | 0.02 | 2150 | 3.71 | -0.42 | 4.13 | ... | ... | -0.947973 |
0.017272 | ... | ... | 0.02 | -0.01 | 0.01 | 2175 | 3.95 | -0.42 | 4.37 | ... | ... | -0.95759 |
0.016584 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 4.20 | -0.42 | 4.62 | ... | ... | -0.957338 |
0.015963 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 4.45 | -0.42 | 4.87 | ... | ... | -0.957088 |
0.0154 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 4.70 | -0.42 | 5.12 | ... | ... | -0.956838 |
0.008597 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.95 | -0.42 | 5.37 | ... | ... | -0.95659 |
0.008316 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 5.20 | -0.42 | 5.62 | ... | ... | -0.956342 |
0.008058 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 5.45 | -0.42 | 5.87 | ... | ... | -0.956095 |
0.00782 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 5.70 | -0.42 | 6.12 | ... | ... | -0.955849 |
0.007601 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.95 | -0.42 | 6.37 | ... | ... | -0.955603 |
0.007396 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 6.20 | -0.42 | 6.62 | ... | ... | -0.955359 |
0.007206 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 6.45 | -0.42 | 6.87 | ... | ... | -0.955115 |
0.007029 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.70 | -0.42 | 7.12 | ... | ... | -0.954872 |
0.006863 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.95 | -0.42 | 7.37 | ... | ... | -0.95463 |
0.006708 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.20 | -0.42 | 7.62 | ... | ... | -0.954389 |
0.006562 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.45 | -0.42 | 7.87 | ... | ... | -0.954148 |
0.006424 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.70 | -0.42 | 8.12 | ... | ... | -0.953908 |
0.006294 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.95 | -0.42 | 8.37 | ... | ... | -0.953669 |
0.006172 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.20 | -0.42 | 8.62 | ... | ... | -0.953431 |
0.006056 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.45 | -0.42 | 8.87 | ... | ... | -0.953193 |
0.005946 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.70 | -0.42 | 9.12 | ... | ... | -0.952957 |
0.005841 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.95 | -0.42 | 9.37 | ... | ... | -0.95272 |
0.005742 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.20 | -0.42 | 9.62 | ... | ... | -0.952485 |
0.005647 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.45 | -0.42 | 9.87 | ... | ... | -0.95225 |
0.005557 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.70 | -0.42 | 10.12 | ... | ... | -0.952016 |
0.00547 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.95 | -0.42 | 10.37 | ... | ... | -0.951782 |
0.005387 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.20 | -0.42 | 10.62 | ... | ... | -0.95155 |
0.005309 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.45 | -0.42 | 10.87 | ... | ... | -0.951317 |
0.005233 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.70 | -0.42 | 11.12 | ... | ... | -0.951086 |
0.005161 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.95 | -0.42 | 11.37 | ... | ... | -0.950855 |
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.