Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.989772 | ... | ... | 14.31 | -0.14 | 14.17 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001496 |
0.989544 | ... | ... | 14.06 | -0.14 | 13.92 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001559 |
0.989321 | ... | ... | 13.81 | -0.14 | 13.67 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001623 |
0.989103 | ... | ... | 13.56 | -0.14 | 13.42 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001689 |
0.98889 | ... | ... | 13.31 | -0.14 | 13.17 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001756 |
0.988681 | ... | ... | 13.06 | -0.14 | 12.92 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001824 |
0.988475 | ... | ... | 12.81 | -0.14 | 12.67 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001894 |
0.988274 | ... | ... | 12.56 | -0.14 | 12.42 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001966 |
0.988075 | ... | ... | 12.31 | -0.14 | 12.17 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002039 |
0.98788 | ... | ... | 12.06 | -0.14 | 11.92 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002114 |
0.987688 | ... | ... | 11.81 | -0.14 | 11.67 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002192 |
0.987499 | ... | ... | 11.56 | -0.14 | 11.42 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002272 |
0.987312 | ... | ... | 11.31 | -0.14 | 11.17 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002354 |
0.987128 | ... | ... | 11.06 | -0.14 | 10.92 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002439 |
0.986946 | ... | ... | 10.81 | -0.14 | 10.67 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002527 |
0.986766 | ... | ... | 10.56 | -0.14 | 10.42 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002618 |
0.986589 | ... | ... | 10.31 | -0.14 | 10.17 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002712 |
0.986413 | ... | ... | 10.06 | -0.14 | 9.92 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.00281 |
0.98624 | ... | ... | 9.81 | -0.14 | 9.67 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002912 |
0.986068 | ... | ... | 9.56 | -0.14 | 9.42 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003018 |
0.985899 | ... | ... | 9.31 | -0.14 | 9.17 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003129 |
0.985731 | ... | ... | 9.06 | -0.14 | 8.92 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003244 |
0.985564 | ... | ... | 8.81 | -0.14 | 8.67 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003365 |
0.985399 | ... | ... | 8.56 | -0.14 | 8.42 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003492 |
0.985236 | ... | ... | 8.31 | -0.14 | 8.17 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003624 |
0.985074 | ... | ... | 8.06 | -0.14 | 7.92 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003764 |
0.984913 | ... | ... | 7.81 | -0.14 | 7.67 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003911 |
0.984754 | ... | ... | 7.56 | -0.14 | 7.42 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004066 |
0.984597 | ... | ... | 7.31 | -0.14 | 7.17 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.00423 |
0.98444 | ... | ... | 7.06 | -0.14 | 6.92 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004404 |
0.984285 | ... | ... | 6.81 | -0.14 | 6.67 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.004589 |
0.984131 | ... | ... | 6.56 | -0.14 | 6.42 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.004786 |
0.983978 | ... | ... | 6.31 | -0.14 | 6.17 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.004996 |
0.983826 | ... | ... | 6.06 | -0.14 | 5.92 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.005221 |
0.983675 | ... | ... | 5.81 | -0.14 | 5.67 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.005463 |
0.983525 | ... | ... | 5.56 | -0.14 | 5.42 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.005723 |
0.983376 | ... | ... | 5.31 | -0.14 | 5.17 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.006006 |
0.983229 | ... | ... | 5.06 | -0.14 | 4.92 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.006312 |
0.983082 | ... | ... | 4.81 | -0.14 | 4.67 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.006645 |
0.982936 | ... | ... | 4.56 | -0.14 | 4.42 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.007011 |
0.982791 | ... | ... | 4.31 | -0.14 | 4.17 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.007415 |
0.982647 | ... | ... | 4.06 | -0.14 | 3.92 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.007861 |
0.982504 | ... | ... | 3.81 | -0.14 | 3.67 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.00836 |
0.982361 | ... | ... | 3.56 | -0.14 | 3.42 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.00892 |
0.98222 | ... | ... | 3.31 | -0.14 | 3.17 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.009555 |
0.982079 | ... | ... | 3.06 | -0.14 | 2.92 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.010283 |
0.981939 | ... | ... | 2.81 | -0.14 | 2.67 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.011125 |
0.9818 | ... | ... | 2.56 | -0.14 | 2.42 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.012115 |
0.981661 | ... | ... | 2.31 | -0.14 | 2.17 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.013294 |
0.981524 | ... | ... | 2.06 | -0.14 | 1.92 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.014733 |
0.981386 | ... | ... | 1.81 | -0.14 | 1.67 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.016529 |
0.98125 | ... | ... | 1.56 | -0.14 | 1.42 | 1700 | 0.01 | 0 | 0.01 | 0.01 | 0.01 | -0.018847 |
0.981114 | ... | ... | 1.31 | -0.14 | 1.17 | 1725 | 0.01 | 0 | 0.01 | 0.01 | 0.01 | -0.021976 |
0.980979 | ... | ... | 1.06 | -0.14 | 0.92 | 1750 | 0.01 | 0 | 0.01 | 0.01 | 0.01 | -0.026472 |
0.936023 | ... | ... | 0.82 | -0.14 | 0.68 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.05447 |
0.879013 | ... | ... | 0.59 | -0.15 | 0.44 | 1800 | 0.02 | -0.01 | 0.03 | ... | ... | -0.114298 |
0.687987 | ... | ... | 0.36 | -0.12 | 0.24 | 1825 | 0.07 | 0.02 | 0.05 | ... | ... | -0.30854 |
0.393391 | ... | ... | 0.16 | -0.08 | 0.08 | 1850 | 0.16 | 0.06 | 0.10 | ... | ... | -0.603569 |
0.135068 | 0.05 | 0.04 | 0.06 | -0.04 | 0.02 | 1875 | 0.35 | 0.10 | 0.25 | ... | ... | -0.858644 |
0.062669 | 0.01 | 0.01 | 0.02 | -0.01 | 0.01 | 1900 | 0.59 | 0.13 | 0.46 | ... | ... | -0.927891 |
0.030227 | ... | ... | 0.01 | -0.01 | 0.01 | 1925 | 0.83 | 0.13 | 0.70 | ... | ... | -0.980051 |
0.025087 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 1950 | 1.08 | 0.14 | 0.94 | ... | ... | -0.979921 |
0.021631 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 1975 | 1.33 | 0.14 | 1.19 | ... | ... | -0.979792 |
0.019128 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.58 | 0.14 | 1.44 | ... | ... | -0.979662 |
0.017223 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.83 | 0.14 | 1.69 | ... | ... | -0.979534 |
0.01572 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 2.08 | 0.14 | 1.94 | ... | ... | -0.979406 |
0.0145 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.33 | 0.14 | 2.19 | ... | ... | -0.979279 |
0.013487 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.58 | 0.14 | 2.44 | ... | ... | -0.979152 |
0.012634 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.83 | 0.14 | 2.69 | ... | ... | -0.979025 |
0.011901 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 3.08 | 0.14 | 2.94 | ... | ... | -0.978899 |
0.011268 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.33 | 0.14 | 3.19 | ... | ... | -0.978773 |
0.01071 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.58 | 0.14 | 3.44 | ... | ... | -0.978648 |
0.01022 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.83 | 0.14 | 3.69 | ... | ... | -0.978523 |
0.009781 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 4.08 | 0.14 | 3.94 | ... | ... | -0.978399 |
0.009388 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.33 | 0.14 | 4.19 | ... | ... | -0.978275 |
0.009034 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.58 | 0.14 | 4.44 | ... | ... | -0.978152 |
0.008711 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.83 | 0.14 | 4.69 | ... | ... | -0.978029 |
0.008418 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 5.08 | 0.14 | 4.94 | ... | ... | -0.977907 |
0.008148 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.33 | 0.14 | 5.19 | ... | ... | -0.977785 |
0.007901 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.58 | 0.14 | 5.44 | ... | ... | -0.977663 |
0.007672 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.83 | 0.14 | 5.69 | ... | ... | -0.977542 |
0.007461 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.08 | 0.14 | 5.94 | ... | ... | -0.977421 |
0.007263 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.33 | 0.14 | 6.19 | ... | ... | -0.9773 |
0.00708 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.58 | 0.14 | 6.44 | ... | ... | -0.97718 |
0.006909 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.83 | 0.14 | 6.69 | ... | ... | -0.97706 |
0.006749 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.08 | 0.14 | 6.94 | ... | ... | -0.976941 |
0.006598 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.33 | 0.14 | 7.19 | ... | ... | -0.976822 |
0.006456 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.58 | 0.14 | 7.44 | ... | ... | -0.976704 |
0.006322 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.83 | 0.14 | 7.69 | ... | ... | -0.976585 |
0.006196 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.08 | 0.14 | 7.94 | ... | ... | -0.976467 |
0.006077 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.33 | 0.14 | 8.19 | ... | ... | -0.97635 |
0.005964 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.58 | 0.14 | 8.44 | ... | ... | -0.976233 |
0.005856 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.83 | 0.14 | 8.69 | ... | ... | -0.976116 |
0.005754 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.08 | 0.14 | 8.94 | ... | ... | -0.975999 |
0.005657 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.33 | 0.14 | 9.19 | ... | ... | -0.975883 |
0.005565 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.58 | 0.14 | 9.44 | ... | ... | -0.975767 |
0.005476 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.83 | 0.14 | 9.69 | ... | ... | -0.975652 |
0.005391 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.08 | 0.14 | 9.94 | ... | ... | -0.975537 |
0.005311 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.33 | 0.14 | 10.19 | ... | ... | -0.975422 |
0.005234 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.58 | 0.14 | 10.44 | ... | ... | -0.975307 |
0.00516 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.83 | 0.14 | 10.69 | ... | ... | -0.975193 |
0.005089 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 11.08 | 0.14 | 10.94 | ... | ... | -0.975079 |
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.