Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.993848 | ... | ... | 14.14 | -0.25 | 13.89 | 475 | ... | ... | 0.01 | ... | 0.02 | -0.001577 |
0.993848 | ... | ... | 13.89 | -0.25 | 13.64 | 500 | ... | ... | 0.01 | ... | 0.02 | -0.00164 |
0.993848 | ... | ... | 13.64 | -0.25 | 13.39 | 525 | ... | ... | 0.01 | ... | 0.02 | -0.001704 |
0.993848 | ... | ... | 13.39 | -0.25 | 13.14 | 550 | ... | ... | 0.01 | ... | 0.02 | -0.001769 |
0.993848 | ... | ... | 13.14 | -0.25 | 12.89 | 575 | ... | ... | 0.01 | ... | 0.02 | -0.001836 |
0.993848 | ... | ... | 12.89 | -0.25 | 12.64 | 600 | ... | ... | 0.01 | ... | 0.02 | -0.001905 |
0.993848 | ... | ... | 12.64 | -0.25 | 12.39 | 625 | ... | ... | 0.01 | ... | 0.02 | -0.001975 |
0.993848 | ... | ... | 12.39 | -0.25 | 12.14 | 650 | ... | ... | 0.01 | ... | 0.02 | -0.002047 |
0.993848 | ... | ... | 12.14 | -0.25 | 11.89 | 675 | ... | ... | 0.01 | ... | 0.02 | -0.002121 |
0.993848 | ... | ... | 11.89 | -0.25 | 11.64 | 700 | ... | ... | 0.01 | ... | 0.02 | -0.002197 |
0.993848 | ... | ... | 11.64 | -0.25 | 11.39 | 725 | ... | ... | 0.01 | ... | 0.02 | -0.002275 |
0.993848 | ... | ... | 11.39 | -0.25 | 11.14 | 750 | ... | ... | 0.01 | ... | 0.02 | -0.002356 |
0.993848 | ... | ... | 11.14 | -0.25 | 10.89 | 775 | ... | ... | 0.01 | ... | 0.02 | -0.002439 |
0.993848 | ... | ... | 10.89 | -0.25 | 10.64 | 800 | ... | ... | 0.01 | ... | 0.02 | -0.002525 |
0.993848 | ... | ... | 10.64 | -0.25 | 10.39 | 825 | ... | ... | 0.01 | ... | 0.02 | -0.002615 |
0.993848 | ... | ... | 10.39 | -0.25 | 10.14 | 850 | ... | ... | 0.01 | ... | 0.02 | -0.002707 |
0.993848 | ... | ... | 10.14 | -0.25 | 9.89 | 875 | ... | ... | 0.01 | ... | 0.02 | -0.002803 |
0.993848 | ... | ... | 9.89 | -0.25 | 9.64 | 900 | ... | ... | 0.01 | ... | 0.02 | -0.002903 |
0.993848 | ... | ... | 9.64 | -0.25 | 9.39 | 925 | ... | ... | 0.01 | ... | 0.02 | -0.003007 |
0.993848 | ... | ... | 9.39 | -0.25 | 9.14 | 950 | ... | ... | 0.01 | ... | 0.02 | -0.003116 |
0.993848 | ... | ... | 9.14 | -0.25 | 8.89 | 975 | ... | ... | 0.01 | ... | 0.02 | -0.003229 |
0.993848 | ... | ... | 8.89 | -0.25 | 8.64 | 1000 | ... | ... | 0.01 | ... | 0.02 | -0.003347 |
0.993848 | ... | ... | 8.64 | -0.25 | 8.39 | 1025 | ... | ... | 0.01 | ... | 0.02 | -0.003471 |
0.993848 | ... | ... | 8.39 | -0.25 | 8.14 | 1050 | ... | ... | 0.01 | ... | 0.02 | -0.003601 |
0.993848 | ... | ... | 8.14 | -0.25 | 7.89 | 1075 | ... | ... | 0.01 | ... | 0.02 | -0.003738 |
0.993848 | ... | ... | 7.89 | -0.25 | 7.64 | 1100 | ... | ... | 0.01 | ... | 0.02 | -0.003881 |
0.993848 | ... | ... | 7.64 | -0.25 | 7.39 | 1125 | ... | ... | 0.01 | ... | 0.02 | -0.004033 |
0.993848 | ... | ... | 7.39 | -0.25 | 7.14 | 1150 | ... | ... | 0.01 | ... | 0.02 | -0.004193 |
0.993848 | ... | ... | 7.14 | -0.25 | 6.89 | 1175 | ... | ... | 0.01 | ... | 0.02 | -0.004363 |
0.993848 | 6.80 | 6.80 | 6.64 | ... | ... | 1200 | ... | ... | 0.01 | ... | 0.02 | -0.004544 |
0.993848 | ... | ... | 6.64 | -0.25 | 6.39 | 1225 | ... | ... | 0.01 | ... | 0.02 | -0.004736 |
0.993848 | ... | ... | 6.39 | -0.25 | 6.14 | 1250 | ... | ... | 0.01 | ... | 0.02 | -0.00494 |
0.993848 | ... | ... | 6.14 | -0.25 | 5.89 | 1275 | ... | ... | 0.01 | ... | 0.02 | -0.005159 |
0.993848 | ... | ... | 5.89 | -0.25 | 5.64 | 1300 | ... | ... | 0.01 | ... | 0.02 | -0.005394 |
0.993848 | ... | ... | 5.64 | -0.25 | 5.39 | 1325 | ... | ... | 0.01 | ... | 0.02 | -0.005647 |
0.993848 | ... | ... | 5.39 | -0.25 | 5.14 | 1350 | ... | ... | 0.01 | ... | 0.02 | -0.005921 |
0.993848 | ... | ... | 5.14 | -0.25 | 4.89 | 1375 | ... | ... | 0.01 | ... | 0.02 | -0.006217 |
0.993848 | ... | ... | 4.89 | -0.25 | 4.64 | 1400 | ... | ... | 0.01 | ... | 0.02 | -0.00654 |
0.993848 | ... | ... | 4.64 | -0.25 | 4.39 | 1425 | ... | ... | 0.01 | ... | 0.02 | -0.006893 |
0.993848 | ... | ... | 4.39 | -0.25 | 4.14 | 1450 | ... | ... | 0.01 | ... | 0.02 | -0.007282 |
0.993848 | ... | ... | 4.14 | -0.25 | 3.89 | 1475 | ... | ... | 0.01 | ... | 0.02 | -0.007711 |
0.993848 | ... | ... | 3.89 | -0.25 | 3.64 | 1500 | ... | ... | 0.01 | ... | 0.03 | -0.008189 |
0.993848 | ... | ... | 3.64 | -0.25 | 3.39 | 1525 | ... | ... | 0.01 | ... | 0.03 | -0.014906 |
0.993848 | ... | ... | 3.39 | -0.25 | 3.14 | 1550 | ... | ... | 0.01 | ... | 0.03 | -0.015913 |
0.993848 | ... | ... | 3.14 | -0.24 | 2.90 | 1575 | ... | ... | 0.02 | ... | 0.04 | -0.028423 |
0.993848 | ... | ... | 2.90 | -0.24 | 2.66 | 1600 | ... | ... | 0.03 | 0.03 | 0.03 | -0.040601 |
0.993848 | ... | ... | 2.66 | -0.24 | 2.42 | 1625 | ... | ... | 0.04 | 0.04 | 0.04 | -0.053141 |
0.993848 | ... | ... | 2.42 | -0.23 | 2.19 | 1650 | ... | ... | 0.05 | 0.05 | 0.05 | -0.066493 |
0.993848 | ... | ... | 2.19 | -0.23 | 1.96 | 1675 | ... | ... | 0.07 | 0.07 | 0.07 | -0.089085 |
0.993848 | ... | ... | 1.96 | -0.23 | 1.73 | 1700 | ... | ... | 0.10 | 0.09 | 0.09 | -0.119563 |
0.946314 | ... | ... | 1.73 | -0.21 | 1.52 | 1725 | 0.10 | -0.03 | 0.13 | 0.11 | 0.10 | -0.131431 |
0.875466 | ... | ... | 1.52 | -0.20 | 1.32 | 1750 | 0.14 | -0.04 | 0.18 | 0.14 | 0.14 | -0.173101 |
0.808706 | ... | ... | 1.32 | -0.19 | 1.13 | 1775 | 0.21 | -0.03 | 0.24 | 0.21 | 0.18 | -0.23068 |
0.740623 | 1.12 | 1.12 | 0.95 | ... | ... | 1800 | 0.27 | -0.05 | 0.32 | 0.27 | 0.27 | -0.283325 |
0.663564 | 0.95 | 0.95 | 0.80 | ... | ... | 1825 | ... | ... | 0.41 | 0.39 | 0.36 | -0.356011 |
0.588559 | 0.73 | 0.69 | 0.66 | ... | ... | 1850 | 0.48 | -0.04 | 0.52 | 0.48 | 0.47 | -0.413374 |
0.514123 | 0.61 | 0.57 | 0.54 | ... | ... | 1875 | ... | ... | 0.65 | 0.63 | 0.59 | -0.477066 |
0.443237 | 0.49 | 0.46 | 0.44 | ... | ... | 1900 | ... | ... | 0.80 | 0.77 | 0.72 | -0.534964 |
0.37611 | 0.39 | 0.36 | 0.35 | ... | ... | 1925 | ... | ... | 0.96 | 0.94 | 0.87 | -0.58963 |
0.316213 | 0.30 | 0.27 | 0.28 | ... | ... | 1950 | ... | ... | 1.13 | 1.12 | 1.12 | -0.640943 |
0.261911 | 0.22 | 0.21 | 0.22 | ... | ... | 1975 | ... | ... | 1.32 | 1.31 | 1.25 | -0.685228 |
0.224991 | 0.19 | 0.19 | 0.17 | 0.02 | 0.19 | 2000 | ... | ... | 1.52 | 1.51 | 1.51 | -0.724099 |
0.164641 | 0.15 | 0.12 | 0.13 | -0.01 | 0.12 | 2025 | ... | ... | 1.73 | 1.72 | 1.72 | -0.757143 |
0.137755 | 0.11 | 0.11 | 0.10 | ... | ... | 2050 | ... | ... | 1.95 | 1.94 | 1.94 | -0.783952 |
0.11254 | 0.09 | 0.09 | 0.08 | ... | ... | 2075 | ... | ... | 2.18 | 2.15 | 2.15 | -0.804245 |
0.088087 | 0.06 | 0.06 | 0.06 | 0 | 0.06 | 2100 | 2.41 | 0.22 | 2.19 | ... | ... | -0.82293 |
0.073592 | 0.06 | 0.06 | 0.05 | ... | ... | 2125 | 2.65 | 0.23 | 2.42 | ... | ... | -0.835276 |
0.059833 | 0.05 | 0.05 | 0.04 | ... | ... | 2150 | 2.89 | 0.23 | 2.66 | ... | ... | -0.846482 |
0.046439 | 0.04 | 0.04 | 0.03 | ... | ... | 2175 | 3.13 | 0.23 | 2.90 | ... | ... | -0.856762 |
0.044183 | 0.04 | 0.04 | 0.03 | ... | ... | 2200 | 3.38 | 0.24 | 3.14 | ... | ... | -0.861279 |
0.031434 | 0.03 | 0.03 | 0.02 | ... | ... | 2225 | 3.62 | 0.24 | 3.38 | ... | ... | -0.870132 |
0.030072 | 0.03 | 0.03 | 0.02 | ... | ... | 2250 | 3.87 | 0.25 | 3.62 | ... | ... | -0.873565 |
0.017064 | 0.03 | 0.03 | 0.01 | ... | ... | 2275 | 4.11 | 0.24 | 3.87 | ... | ... | -0.881391 |
0.016386 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 2300 | 4.36 | 0.24 | 4.12 | ... | ... | -0.88404 |
0.015774 | ... | 0.03 | 0.01 | ... | ... | 2325 | 4.61 | 0.25 | 4.36 | ... | ... | -0.886437 |
0.015219 | ... | 0.03 | 0.01 | ... | ... | 2350 | 4.86 | 0.25 | 4.61 | ... | ... | -0.888612 |
0.014713 | ... | 0.03 | 0.01 | ... | ... | 2375 | 5.11 | 0.25 | 4.86 | ... | ... | -0.890597 |
0.008218 | ... | 0.03 | 0.01 | ... | ... | 2400 | 5.36 | 0.25 | 5.11 | ... | ... | -0.892413 |
0.007963 | ... | 0.03 | 0.01 | ... | ... | 2425 | 5.61 | 0.25 | 5.36 | ... | ... | -0.894079 |
0.007728 | ... | 0.03 | 0.01 | ... | ... | 2450 | 5.86 | 0.25 | 5.61 | ... | ... | -0.895613 |
0.007511 | ... | 0.02 | 0.01 | ... | ... | 2475 | 6.11 | 0.25 | 5.86 | ... | ... | -0.897028 |
0.007309 | ... | 0.02 | 0.01 | ... | ... | 2500 | 6.36 | 0.25 | 6.11 | ... | ... | -0.898337 |
0.00712 | ... | 0.02 | 0.01 | ... | ... | 2525 | 6.61 | 0.25 | 6.36 | ... | ... | -0.899551 |
0.006945 | ... | 0.02 | 0.01 | ... | ... | 2550 | ... | ... | 6.86 | 6.73 | 6.73 | -0.900677 |
0.006781 | ... | 0.02 | 0.01 | ... | ... | 2575 | 7.11 | 0.25 | 6.86 | ... | ... | -0.901726 |
0.006627 | ... | 0.02 | 0.01 | ... | ... | 2600 | 7.36 | 0.25 | 7.11 | ... | ... | -0.902703 |
0.006482 | ... | 0.02 | 0.01 | ... | ... | 2625 | 7.61 | 0.25 | 7.36 | ... | ... | -0.903614 |
0.006345 | ... | 0.02 | 0.01 | ... | ... | 2650 | 7.86 | 0.25 | 7.61 | ... | ... | -0.904466 |
0.006217 | ... | 0.02 | 0.01 | ... | ... | 2675 | 8.11 | 0.25 | 7.86 | ... | ... | -0.905263 |
0.006095 | ... | 0.02 | 0.01 | ... | ... | 2700 | 8.36 | 0.25 | 8.11 | ... | ... | -0.906009 |
0.00598 | ... | 0.02 | 0.01 | ... | ... | 2725 | 8.61 | 0.25 | 8.36 | ... | ... | -0.906709 |
0.005871 | ... | 0.02 | 0.01 | ... | ... | 2750 | 8.86 | 0.25 | 8.61 | ... | ... | -0.907366 |
0.005767 | ... | 0.02 | 0.01 | ... | ... | 2775 | 9.11 | 0.25 | 8.86 | ... | ... | -0.907983 |
0.005668 | ... | 0.02 | 0.01 | ... | ... | 2800 | 9.36 | 0.25 | 9.11 | ... | ... | -0.908563 |
0.005574 | ... | 0.02 | 0.01 | ... | ... | 2825 | 9.61 | 0.25 | 9.36 | ... | ... | -0.909109 |
0.005484 | ... | 0.02 | 0.01 | ... | ... | 2850 | 9.86 | 0.25 | 9.61 | ... | ... | -0.909622 |
0.005398 | ... | 0.02 | 0.01 | ... | ... | 2875 | 10.11 | 0.25 | 9.86 | ... | ... | -0.910106 |
0.005316 | ... | 0.02 | 0.01 | ... | ... | 2900 | 10.36 | 0.25 | 10.11 | ... | ... | -0.910561 |
0.005238 | ... | 0.02 | 0.01 | ... | ... | 2925 | 10.61 | 0.25 | 10.36 | ... | ... | -0.91099 |
0.005163 | ... | 0.02 | 0.01 | ... | ... | 2950 | 10.86 | 0.25 | 10.61 | ... | ... | -0.911395 |
0.005091 | ... | 0.02 | 0.01 | ... | ... | 2975 | 11.11 | 0.25 | 10.86 | ... | ... | -0.911777 |
0.005022 | ... | 0.02 | 0.01 | ... | ... | 3000 | 11.36 | 0.25 | 11.11 | ... | ... | -0.912137 |
0.004955 | ... | 0.02 | 0.01 | ... | ... | 3025 | 11.61 | 0.25 | 11.36 | ... | ... | -0.912477 |
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.