Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.963068 | ... | ... | 14.47 | -0.31 | 14.16 | 375 | ... | ... | 0.01 | ... | 0.04 | -0.001453 |
0.961615 | ... | ... | 14.22 | -0.31 | 13.91 | 400 | ... | ... | 0.01 | ... | 0.04 | -0.00152 |
0.960173 | ... | ... | 13.97 | -0.31 | 13.66 | 425 | ... | ... | 0.01 | ... | 0.04 | -0.001588 |
0.958738 | ... | ... | 13.72 | -0.31 | 13.41 | 450 | ... | ... | 0.01 | ... | 0.04 | -0.001656 |
0.957306 | ... | ... | 13.47 | -0.31 | 13.16 | 475 | ... | ... | 0.01 | ... | 0.04 | -0.001727 |
0.955875 | ... | ... | 13.22 | -0.31 | 12.91 | 500 | ... | ... | 0.01 | ... | 0.04 | -0.001798 |
0.954442 | ... | ... | 12.97 | -0.31 | 12.66 | 525 | ... | ... | 0.01 | ... | 0.04 | -0.001871 |
0.953003 | ... | ... | 12.72 | -0.31 | 12.41 | 550 | ... | ... | 0.01 | ... | 0.04 | -0.001946 |
0.951556 | ... | ... | 12.47 | -0.31 | 12.16 | 575 | ... | ... | 0.01 | ... | 0.04 | -0.002022 |
0.950098 | ... | ... | 12.22 | -0.31 | 11.91 | 600 | ... | ... | 0.01 | ... | 0.04 | -0.002101 |
0.948628 | ... | ... | 11.97 | -0.31 | 11.66 | 625 | ... | ... | 0.01 | ... | 0.04 | -0.002182 |
0.947142 | ... | ... | 11.72 | -0.31 | 11.41 | 650 | ... | ... | 0.01 | ... | 0.04 | -0.002265 |
0.945638 | ... | ... | 11.47 | -0.31 | 11.16 | 675 | ... | ... | 0.01 | ... | 0.04 | -0.002351 |
0.944113 | ... | ... | 11.22 | -0.31 | 10.91 | 700 | ... | ... | 0.01 | ... | 0.04 | -0.00244 |
0.942564 | ... | ... | 10.97 | -0.31 | 10.66 | 725 | ... | ... | 0.01 | ... | 0.04 | -0.002532 |
0.940989 | ... | ... | 10.72 | -0.31 | 10.41 | 750 | ... | ... | 0.01 | ... | 0.04 | -0.002627 |
0.939385 | ... | ... | 10.47 | -0.31 | 10.16 | 775 | ... | ... | 0.01 | ... | 0.04 | -0.002725 |
0.937749 | ... | ... | 10.22 | -0.31 | 9.91 | 800 | ... | ... | 0.01 | ... | 0.04 | -0.002827 |
0.936077 | ... | ... | 9.97 | -0.31 | 9.66 | 825 | ... | ... | 0.01 | ... | 0.04 | -0.002934 |
0.934366 | ... | ... | 9.72 | -0.31 | 9.41 | 850 | ... | ... | 0.01 | ... | 0.04 | -0.003045 |
0.932613 | ... | ... | 9.47 | -0.31 | 9.16 | 875 | ... | ... | 0.01 | ... | 0.04 | -0.00316 |
0.930813 | ... | ... | 9.22 | -0.31 | 8.91 | 900 | ... | ... | 0.01 | ... | 0.05 | -0.003281 |
0.928961 | ... | ... | 8.97 | -0.31 | 8.66 | 925 | ... | ... | 0.01 | ... | 0.05 | -0.003408 |
0.927054 | ... | ... | 8.72 | -0.31 | 8.41 | 950 | ... | ... | 0.01 | ... | 0.05 | -0.003541 |
0.925086 | ... | ... | 8.47 | -0.31 | 8.16 | 975 | ... | ... | 0.01 | ... | 0.05 | -0.00368 |
0.923052 | ... | ... | 8.22 | -0.31 | 7.91 | 1000 | ... | ... | 0.01 | ... | 0.05 | -0.003827 |
0.920944 | ... | ... | 7.97 | -0.31 | 7.66 | 1025 | ... | ... | 0.01 | ... | 0.05 | -0.003982 |
0.918757 | ... | ... | 7.72 | -0.31 | 7.41 | 1050 | ... | ... | 0.01 | ... | 0.05 | -0.004145 |
0.916482 | ... | ... | 7.47 | -0.31 | 7.16 | 1075 | ... | ... | 0.01 | ... | 0.05 | -0.004319 |
0.914111 | ... | ... | 7.22 | -0.31 | 6.91 | 1100 | ... | ... | 0.01 | ... | 0.05 | -0.004503 |
0.911634 | ... | ... | 6.97 | -0.31 | 6.66 | 1125 | ... | ... | 0.01 | ... | 0.05 | -0.004699 |
0.90904 | ... | ... | 6.72 | -0.31 | 6.41 | 1150 | ... | ... | 0.01 | ... | 0.05 | -0.004907 |
0.906316 | ... | ... | 6.47 | -0.31 | 6.16 | 1175 | ... | ... | 0.01 | ... | 0.05 | -0.005131 |
0.90345 | ... | ... | 6.22 | -0.31 | 5.91 | 1200 | ... | ... | 0.01 | ... | 0.05 | -0.005371 |
0.900423 | ... | ... | 5.97 | -0.31 | 5.66 | 1225 | ... | ... | 0.01 | ... | 0.05 | -0.00563 |
0.897219 | ... | ... | 5.72 | -0.31 | 5.41 | 1250 | ... | ... | 0.01 | ... | 0.05 | -0.005909 |
0.893814 | ... | ... | 5.47 | -0.31 | 5.16 | 1275 | ... | ... | 0.01 | ... | 0.05 | -0.006213 |
0.890183 | ... | ... | 5.22 | -0.31 | 4.91 | 1300 | ... | ... | 0.01 | ... | 0.05 | -0.006543 |
0.886297 | ... | ... | 4.97 | -0.31 | 4.66 | 1325 | ... | ... | 0.01 | ... | 0.06 | -0.006906 |
0.88212 | ... | ... | 4.72 | -0.31 | 4.41 | 1350 | ... | ... | 0.01 | ... | 0.06 | -0.007304 |
0.877609 | ... | ... | 4.47 | -0.31 | 4.16 | 1375 | ... | ... | 0.01 | ... | 0.07 | -0.013264 |
0.872713 | ... | ... | 4.22 | -0.31 | 3.91 | 1400 | ... | ... | 0.01 | ... | 0.08 | -0.014086 |
0.867369 | ... | ... | 3.97 | -0.31 | 3.66 | 1425 | ... | ... | 0.02 | ... | 0.08 | -0.025096 |
0.858819 | ... | ... | 3.72 | -0.30 | 3.42 | 1450 | ... | ... | 0.02 | ... | 0.10 | -0.026774 |
0.852199 | ... | ... | 3.47 | -0.30 | 3.17 | 1475 | ... | ... | 0.03 | 0.06 | 0.06 | -0.03818 |
0.839217 | ... | ... | 3.23 | -0.29 | 2.94 | 1500 | ... | ... | 0.04 | 0.07 | 0.07 | -0.049859 |
0.827858 | ... | ... | 2.99 | -0.29 | 2.70 | 1525 | ... | ... | 0.06 | 0.09 | 0.09 | -0.069889 |
0.812436 | ... | ... | 2.75 | -0.28 | 2.47 | 1550 | ... | ... | 0.08 | 0.11 | 0.11 | -0.090088 |
0.792823 | ... | ... | 2.52 | -0.27 | 2.25 | 1575 | ... | ... | 0.10 | 0.14 | 0.14 | -0.111243 |
0.771477 | ... | ... | 2.30 | -0.27 | 2.03 | 1600 | 0.18 | 0.04 | 0.14 | 0.18 | 0.18 | -0.164578 |
0.743524 | ... | ... | 2.08 | -0.25 | 1.83 | 1625 | ... | ... | 0.18 | 0.22 | 0.22 | -0.179656 |
0.713722 | 1.56 | 1.56 | 1.63 | ... | ... | 1650 | ... | ... | 0.23 | 0.28 | 0.28 | -0.219744 |
0.679855 | 1.38 | 1.38 | 1.44 | ... | ... | 1675 | ... | ... | 0.29 | 0.36 | 0.36 | -0.264934 |
0.641032 | 1.21 | 1.21 | 1.27 | ... | ... | 1700 | ... | ... | 0.36 | 0.44 | 0.44 | -0.314793 |
0.599513 | 1.06 | 1.06 | 1.11 | ... | ... | 1725 | ... | ... | 0.45 | 0.55 | 0.55 | -0.37046 |
0.555636 | 0.84 | 0.84 | 0.96 | ... | ... | 1750 | ... | ... | 0.55 | 0.67 | 0.67 | -0.428693 |
0.51011 | 0.73 | 0.73 | 0.83 | ... | ... | 1775 | ... | ... | 0.67 | 0.80 | 0.80 | -0.489015 |
0.463956 | 0.62 | 0.62 | 0.71 | ... | ... | 1800 | ... | ... | 0.80 | 0.94 | 0.94 | -0.550061 |
0.419043 | 0.53 | 0.53 | 0.61 | ... | ... | 1825 | ... | ... | 0.95 | 1.10 | 1.10 | -0.609447 |
0.37542 | 0.45 | 0.45 | 0.52 | ... | ... | 1850 | ... | ... | 1.10 | 1.26 | 1.26 | -0.671028 |
0.333577 | 0.38 | 0.38 | 0.44 | ... | ... | 1875 | ... | ... | 1.28 | 1.55 | 1.55 | -0.724177 |
0.297108 | 0.31 | 0.31 | 0.38 | ... | ... | 1900 | ... | ... | 1.46 | 1.55 | ... | -0.779097 |
0.261051 | 0.27 | 0.27 | 0.32 | ... | ... | 1925 | ... | ... | 1.65 | 1.95 | 1.95 | -0.832032 |
0.228595 | 0.22 | 0.22 | 0.27 | ... | ... | 1950 | ... | ... | 1.85 | 2.16 | 2.16 | -0.882745 |
0.200446 | 0.19 | 0.19 | 0.23 | ... | ... | 1975 | 2.05 | 0.30 | 1.75 | ... | ... | -0.945814 |
0.172478 | 0.16 | 0.16 | 0.19 | ... | ... | 2000 | 2.27 | 0.31 | 1.96 | ... | ... | -0.990239 |
0.149474 | 0.14 | 0.14 | 0.16 | ... | ... | 2025 | 2.48 | 0.30 | 2.18 | ... | ... | -0.990239 |
0.126527 | 0.12 | 0.12 | 0.13 | ... | ... | 2050 | 2.71 | 0.31 | 2.40 | ... | ... | -0.990239 |
0.109432 | 0.10 | 0.10 | 0.11 | ... | ... | 2075 | 2.93 | 0.30 | 2.63 | ... | ... | -0.990239 |
0.092503 | 0.09 | 0.09 | 0.09 | ... | ... | 2100 | 3.16 | 0.30 | 2.86 | ... | ... | -0.990239 |
0.082373 | 0.08 | 0.08 | 0.08 | ... | ... | 2125 | 3.40 | 0.30 | 3.10 | ... | ... | -0.990239 |
0.072614 | 0.07 | 0.07 | 0.07 | ... | ... | 2150 | 3.64 | 0.31 | 3.33 | ... | ... | -0.990239 |
0.063112 | 0.06 | 0.06 | 0.06 | ... | ... | 2175 | 3.88 | 0.31 | 3.57 | ... | ... | -0.990239 |
0.053753 | ... | 0.09 | 0.05 | ... | ... | 2200 | 4.12 | 0.31 | 3.81 | ... | ... | -0.990239 |
0.044409 | ... | 0.09 | 0.04 | ... | ... | 2225 | 4.36 | 0.31 | 4.05 | ... | ... | -0.990239 |
0.043034 | ... | 0.08 | 0.04 | ... | ... | 2250 | 4.61 | 0.31 | 4.30 | ... | ... | -0.990239 |
0.033867 | ... | 0.08 | 0.03 | ... | ... | 2275 | 4.85 | 0.30 | 4.55 | ... | ... | -0.990239 |
0.032901 | ... | 0.08 | 0.03 | ... | ... | 2300 | 5.10 | 0.31 | 4.79 | ... | ... | -0.990239 |
0.023613 | ... | 0.07 | 0.02 | ... | ... | 2325 | 5.34 | 0.30 | 5.04 | ... | ... | -0.990239 |
0.022983 | ... | 0.07 | 0.02 | ... | ... | 2350 | 5.59 | 0.31 | 5.28 | ... | ... | -0.990239 |
0.013082 | ... | 0.07 | 0.01 | ... | ... | 2375 | 5.84 | 0.31 | 5.53 | ... | ... | -0.990239 |
0.012749 | ... | 0.07 | 0.01 | ... | ... | 2400 | 6.09 | 0.31 | 5.78 | ... | ... | -0.990239 |
0.012438 | ... | 0.07 | 0.01 | ... | ... | 2425 | 6.34 | 0.31 | 6.03 | ... | ... | -0.990239 |
0.012148 | ... | 0.07 | 0.01 | ... | ... | 2450 | 6.59 | 0.31 | 6.28 | ... | ... | -0.990239 |
0.011877 | ... | 0.06 | 0.01 | ... | ... | 2475 | 6.84 | 0.31 | 6.53 | ... | ... | -0.990239 |
0.006651 | ... | 0.06 | 0.01 | ... | ... | 2500 | 7.09 | 0.31 | 6.78 | ... | ... | -0.990239 |
0.006508 | ... | 0.06 | 0.01 | ... | ... | 2525 | 7.34 | 0.31 | 7.03 | ... | ... | -0.990239 |
0.006374 | ... | 0.06 | 0.01 | ... | ... | 2550 | 7.59 | 0.31 | 7.28 | ... | ... | -0.990239 |
0.006247 | ... | 0.06 | 0.01 | ... | ... | 2575 | 7.84 | 0.31 | 7.53 | ... | ... | -0.990239 |
0.006128 | ... | 0.06 | 0.01 | ... | ... | 2600 | 8.09 | 0.31 | 7.78 | ... | ... | -0.990239 |
0.006014 | ... | 0.06 | 0.01 | ... | ... | 2625 | 8.34 | 0.31 | 8.03 | ... | ... | -0.990239 |
0.005906 | ... | 0.06 | 0.01 | ... | ... | 2650 | 8.59 | 0.31 | 8.28 | ... | ... | -0.990239 |
0.005804 | ... | 0.06 | 0.01 | ... | ... | 2675 | 8.84 | 0.31 | 8.53 | ... | ... | -0.990239 |
0.005706 | ... | 0.06 | 0.01 | ... | ... | 2700 | 9.09 | 0.31 | 8.78 | ... | ... | -0.990239 |
0.005614 | ... | 0.05 | 0.01 | ... | ... | 2725 | 9.34 | 0.31 | 9.03 | ... | ... | -0.990239 |
0.005525 | ... | 0.05 | 0.01 | ... | ... | 2750 | 9.59 | 0.31 | 9.28 | ... | ... | -0.990239 |
0.00544 | ... | 0.05 | 0.01 | ... | ... | 2775 | 9.84 | 0.31 | 9.53 | ... | ... | -0.990239 |
0.005359 | ... | 0.05 | 0.01 | ... | ... | 2800 | 10.09 | 0.31 | 9.78 | ... | ... | -0.990239 |
0.005282 | ... | 0.05 | 0.01 | ... | ... | 2825 | 10.34 | 0.31 | 10.03 | ... | ... | -0.990239 |
0.005208 | ... | 0.05 | 0.01 | ... | ... | 2850 | 10.59 | 0.31 | 10.28 | ... | ... | -0.990239 |
0.005137 | ... | 0.05 | 0.01 | ... | ... | 2875 | 10.84 | 0.31 | 10.53 | ... | ... | -0.990239 |
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.