Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
1.709156 | ... | ... | 14.42 | -0.13 | 14.29 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0.885363 |
1.631828 | ... | ... | 14.17 | -0.13 | 14.04 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0.849581 |
1.560094 | ... | ... | 13.92 | -0.13 | 13.79 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0.816077 |
1.493215 | ... | ... | 13.67 | -0.13 | 13.54 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0.78457 |
1.430583 | ... | ... | 13.42 | -0.13 | 13.29 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.754839 |
1.371701 | ... | ... | 13.17 | -0.13 | 13.04 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.726695 |
1.31615 | ... | ... | 12.92 | -0.13 | 12.79 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.699977 |
1.263577 | ... | ... | 12.67 | -0.13 | 12.54 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.674539 |
1.213681 | ... | ... | 12.42 | -0.13 | 12.29 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.650267 |
1.166206 | ... | ... | 12.17 | -0.13 | 12.04 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.627059 |
1.120929 | ... | ... | 11.92 | -0.13 | 11.79 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.604823 |
1.077655 | ... | ... | 11.67 | -0.13 | 11.54 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.583475 |
1.036216 | ... | ... | 11.42 | -0.13 | 11.29 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.562946 |
0.996462 | ... | ... | 11.17 | -0.13 | 11.04 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.543175 |
0.958261 | ... | ... | 10.92 | -0.13 | 10.79 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.524107 |
0.921497 | ... | ... | 10.67 | -0.13 | 10.54 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.505689 |
0.886064 | ... | ... | 10.42 | -0.13 | 10.29 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.487873 |
0.851869 | ... | ... | 10.17 | -0.13 | 10.04 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.470625 |
0.818828 | ... | ... | 9.92 | -0.13 | 9.79 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.453905 |
0.786865 | ... | ... | 9.67 | -0.13 | 9.54 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.43768 |
0.755911 | ... | ... | 9.42 | -0.13 | 9.29 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.421914 |
0.725902 | ... | ... | 9.17 | -0.13 | 9.04 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.406586 |
0.696784 | ... | ... | 8.92 | -0.13 | 8.79 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.391667 |
0.668503 | ... | ... | 8.67 | -0.13 | 8.54 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.377136 |
0.641012 | ... | ... | 8.42 | -0.13 | 8.29 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.362965 |
0.614267 | ... | ... | 8.17 | -0.13 | 8.04 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.349139 |
0.588228 | ... | ... | 7.92 | -0.13 | 7.79 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.335639 |
0.562858 | ... | ... | 7.67 | -0.13 | 7.54 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.322447 |
0.538123 | ... | ... | 7.42 | -0.13 | 7.29 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.309542 |
0.513991 | ... | ... | 7.17 | -0.13 | 7.04 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.296914 |
0.490433 | ... | ... | 6.92 | -0.13 | 6.79 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.284548 |
0.467421 | ... | ... | 6.67 | -0.13 | 6.54 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.272428 |
0.444929 | ... | ... | 6.42 | -0.13 | 6.29 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.260541 |
0.422935 | ... | ... | 6.17 | -0.13 | 6.04 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.248878 |
0.401416 | ... | ... | 5.92 | -0.13 | 5.79 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.237429 |
0.380351 | ... | ... | 5.67 | -0.13 | 5.54 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.226176 |
0.359721 | ... | ... | 5.42 | -0.13 | 5.29 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.215114 |
0.339508 | ... | ... | 5.17 | -0.13 | 5.04 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.204231 |
0.319694 | ... | ... | 4.92 | -0.13 | 4.79 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.211515 |
0.300264 | ... | ... | 4.67 | -0.13 | 4.54 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.200155 |
0.281203 | ... | ... | 4.42 | -0.13 | 4.29 | 1375 | 0.01 | -0.01 | 0.02 | ... | ... | 0.188952 |
0.262495 | ... | ... | 4.17 | -0.13 | 4.04 | 1400 | 0.02 | 0 | 0.02 | ... | ... | 0.197673 |
0.244129 | ... | ... | 3.92 | -0.13 | 3.79 | 1425 | 0.03 | 0 | 0.03 | ... | ... | 0.199356 |
0.232898 | ... | ... | 3.68 | -0.13 | 3.55 | 1450 | 0.04 | 0 | 0.04 | ... | ... | 0.19754 |
0.221436 | ... | ... | 3.44 | -0.13 | 3.31 | 1475 | 0.05 | -0.01 | 0.06 | ... | ... | 0.193501 |
0.209745 | ... | ... | 3.21 | -0.14 | 3.07 | 1500 | 0.07 | 0 | 0.07 | ... | ... | 0.19474 |
0.203074 | ... | ... | 2.98 | -0.14 | 2.84 | 1525 | 0.09 | 0 | 0.09 | ... | ... | 0.192835 |
0.199872 | ... | ... | 2.76 | -0.14 | 2.62 | 1550 | 0.11 | -0.01 | 0.12 | ... | ... | 0.188721 |
0.194798 | ... | ... | 2.54 | -0.14 | 2.40 | 1575 | 0.15 | 0 | 0.15 | ... | ... | 0.191336 |
0.195351 | ... | ... | 2.33 | -0.13 | 2.20 | 1600 | 0.19 | 0 | 0.19 | ... | ... | 0.190638 |
0.193215 | ... | ... | 2.13 | -0.13 | 2 | 1625 | 0.23 | -0.01 | 0.24 | ... | ... | 0.187464 |
0.191811 | ... | ... | 1.94 | -0.13 | 1.81 | 1650 | 0.29 | 0 | 0.29 | ... | ... | 0.188147 |
0.190771 | ... | ... | 1.76 | -0.13 | 1.63 | 1675 | 0.36 | 0 | 0.36 | ... | ... | 0.188819 |
0.189863 | ... | ... | 1.59 | -0.13 | 1.46 | 1700 | 0.44 | 0.01 | 0.43 | ... | ... | 0.189359 |
0.188941 | ... | ... | 1.43 | -0.13 | 1.30 | 1725 | 0.53 | 0.01 | 0.52 | ... | ... | 0.189708 |
0.190167 | ... | ... | 1.28 | -0.12 | 1.16 | 1750 | 0.63 | 0.01 | 0.62 | ... | ... | 0.189843 |
0.191109 | ... | ... | 1.14 | -0.11 | 1.03 | 1775 | 0.75 | 0.02 | 0.73 | ... | ... | 0.191953 |
0.193981 | ... | ... | 1.01 | -0.09 | 0.92 | 1800 | 0.88 | 0.03 | 0.85 | ... | ... | 0.193798 |
0.19668 | ... | ... | 0.90 | -0.08 | 0.82 | 1825 | 1.02 | 0.04 | 0.98 | ... | ... | 0.195486 |
0.199355 | ... | ... | 0.79 | -0.06 | 0.73 | 1850 | 1.18 | 0.06 | 1.12 | ... | ... | 0.1993 |
0.202166 | ... | ... | 0.70 | -0.05 | 0.65 | 1875 | 1.35 | 0.08 | 1.27 | ... | ... | 0.203277 |
0.20303 | ... | ... | 0.61 | -0.04 | 0.57 | 1900 | 1.52 | 0.09 | 1.43 | ... | ... | 0.205367 |
0.204267 | ... | ... | 0.54 | -0.04 | 0.50 | 1925 | 1.69 | 0.09 | 1.60 | ... | ... | 0.205586 |
0.203626 | ... | ... | 0.47 | -0.04 | 0.43 | 1950 | 1.87 | 0.09 | 1.78 | ... | ... | 0.206299 |
0.20355 | ... | ... | 0.41 | -0.04 | 0.37 | 1975 | 2.05 | 0.09 | 1.96 | ... | ... | 0.205157 |
0.201539 | ... | ... | 0.36 | -0.05 | 0.31 | 2000 | 2.24 | 0.08 | 2.16 | ... | ... | 0.20471 |
0.203255 | 0.20 | 0.20 | 0.31 | -0.04 | 0.27 | 2025 | 2.44 | 0.08 | 2.36 | ... | ... | 0.205257 |
0.203377 | ... | ... | 0.27 | -0.04 | 0.23 | 2050 | 2.65 | 0.08 | 2.57 | ... | ... | 0.207199 |
0.205146 | ... | ... | 0.24 | -0.04 | 0.20 | 2075 | 2.87 | 0.09 | 2.78 | ... | ... | 0.211028 |
0.205463 | ... | ... | 0.21 | -0.04 | 0.17 | 2100 | 3.09 | 0.09 | 3 | ... | ... | 0.213755 |
0.204093 | ... | ... | 0.18 | -0.04 | 0.14 | 2125 | 3.31 | 0.09 | 3.22 | ... | ... | 0.215296 |
0.20529 | ... | ... | 0.16 | -0.04 | 0.12 | 2150 | 3.54 | 0.10 | 3.44 | ... | ... | 0.219678 |
0.205074 | ... | ... | 0.13 | -0.03 | 0.10 | 2175 | 3.77 | 0.10 | 3.67 | ... | ... | 0.223269 |
0.208792 | ... | ... | 0.11 | -0.02 | 0.09 | 2200 | 4.01 | 0.11 | 3.90 | ... | ... | 0.230667 |
0.211732 | ... | ... | 0.10 | -0.02 | 0.08 | 2225 | 4.24 | 0.11 | 4.13 | ... | ... | 0.232885 |
0.206969 | ... | ... | 0.08 | -0.02 | 0.06 | 2250 | 4.48 | 0.11 | 4.37 | ... | ... | 0.239409 |
0.207235 | ... | ... | 0.07 | -0.02 | 0.05 | 2275 | 4.72 | 0.12 | 4.60 | ... | ... | 0.2456 |
0.206039 | ... | ... | 0.06 | -0.02 | 0.04 | 2300 | 4.97 | 0.13 | 4.84 | ... | ... | 0.256915 |
0.21331 | ... | ... | 0.05 | -0.01 | 0.04 | 2325 | 5.21 | 0.12 | 5.09 | ... | ... | 0.262682 |
0.209752 | ... | ... | 0.04 | -0.01 | 0.03 | 2350 | 5.46 | 0.13 | 5.33 | ... | ... | 0.273784 |
0.203047 | ... | ... | 0.03 | -0.01 | 0.02 | 2375 | 5.71 | 0.13 | 5.58 | ... | ... | 0.284774 |
0.209429 | ... | ... | 0.02 | 0 | 0.02 | 2400 | 5.96 | 0.13 | 5.83 | ... | ... | 0.295651 |
0.215712 | ... | ... | 0.02 | 0 | 0.02 | 2425 | 6.21 | 0.13 | 6.08 | ... | ... | 0.30642 |
0.201607 | ... | ... | 0.02 | -0.01 | 0.01 | 2450 | 6.46 | 0.13 | 6.33 | ... | ... | 0.317082 |
0.207287 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.71 | 0.13 | 6.58 | ... | ... | 0.32764 |
0.212887 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.96 | 0.13 | 6.83 | ... | ... | 0.338095 |
0.218409 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.21 | 0.13 | 7.08 | ... | ... | 0.34845 |
0.223854 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.46 | 0.13 | 7.33 | ... | ... | 0.358708 |
0.211253 | ... | ... | 0.01 | -0.01 | 0.01 | 2575 | 7.71 | 0.13 | 7.58 | ... | ... | 0.368869 |
0.216234 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.96 | 0.13 | 7.83 | ... | ... | 0.378936 |
0.221152 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.21 | 0.13 | 8.08 | ... | ... | 0.388911 |
0.226008 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.46 | 0.13 | 8.33 | ... | ... | 0.398795 |
0.230803 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.71 | 0.13 | 8.58 | ... | ... | 0.408591 |
0.23554 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.96 | 0.13 | 8.83 | ... | ... | 0.4183 |
0.24022 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.21 | 0.13 | 9.08 | ... | ... | 0.427923 |
0.244845 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.46 | 0.13 | 9.33 | ... | ... | 0.437464 |
0.249416 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.71 | 0.13 | 9.58 | ... | ... | 0.446922 |
0.253932 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.96 | 0.13 | 9.83 | ... | ... | 0.456299 |
0.258397 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.21 | 0.13 | 10.08 | ... | ... | 0.465597 |
0.262811 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.46 | 0.13 | 10.33 | ... | ... | 0.474818 |
0 | ... | ... | ... | ... | ... | additional | ... | ... | ... | ... | ... | 0 |
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.