Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.978306 | ... | ... | 15.13 | -0.03 | 15.10 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001266 |
0.977396 | ... | ... | 14.88 | -0.03 | 14.85 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001328 |
0.976497 | ... | ... | 14.63 | -0.03 | 14.60 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001391 |
0.975606 | ... | ... | 14.38 | -0.03 | 14.35 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001454 |
0.97472 | ... | ... | 14.13 | -0.03 | 14.10 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001518 |
0.973837 | ... | ... | 13.88 | -0.03 | 13.85 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001582 |
0.972955 | ... | ... | 13.63 | -0.03 | 13.60 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001648 |
0.972072 | ... | ... | 13.38 | -0.03 | 13.35 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001715 |
0.971186 | ... | ... | 13.13 | -0.03 | 13.10 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001783 |
0.970296 | ... | ... | 12.88 | -0.03 | 12.85 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001853 |
0.9694 | ... | ... | 12.63 | -0.03 | 12.60 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001925 |
0.968497 | ... | ... | 12.38 | -0.03 | 12.35 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001998 |
0.967584 | ... | ... | 12.13 | -0.03 | 12.10 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002073 |
0.966661 | ... | ... | 11.88 | -0.03 | 11.85 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00215 |
0.965725 | ... | ... | 11.63 | -0.03 | 11.60 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.00223 |
0.964776 | ... | ... | 11.38 | -0.03 | 11.35 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002311 |
0.963811 | ... | ... | 11.13 | -0.03 | 11.10 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002396 |
0.962829 | ... | ... | 10.88 | -0.03 | 10.85 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002483 |
0.961828 | ... | ... | 10.63 | -0.03 | 10.60 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002574 |
0.960806 | ... | ... | 10.38 | -0.03 | 10.35 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002667 |
0.959761 | ... | ... | 10.13 | -0.03 | 10.10 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002764 |
0.958691 | ... | ... | 9.88 | -0.03 | 9.85 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002865 |
0.957593 | ... | ... | 9.63 | -0.03 | 9.60 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002971 |
0.956465 | ... | ... | 9.38 | -0.03 | 9.35 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.00308 |
0.955305 | ... | ... | 9.13 | -0.03 | 9.10 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003194 |
0.95411 | ... | ... | 8.88 | -0.03 | 8.85 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003314 |
0.952876 | ... | ... | 8.63 | -0.03 | 8.60 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003439 |
0.951599 | ... | ... | 8.38 | -0.03 | 8.35 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00357 |
0.950277 | ... | ... | 8.13 | -0.03 | 8.10 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003707 |
0.948904 | ... | ... | 7.88 | -0.03 | 7.85 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003853 |
0.947477 | ... | ... | 7.63 | -0.03 | 7.60 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004006 |
0.94599 | ... | ... | 7.38 | -0.03 | 7.35 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004167 |
0.944436 | ... | ... | 7.13 | -0.03 | 7.10 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004338 |
0.94281 | ... | ... | 6.88 | -0.03 | 6.85 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.00452 |
0.941104 | ... | ... | 6.63 | -0.03 | 6.60 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.004714 |
0.939309 | ... | ... | 6.38 | -0.03 | 6.35 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.00492 |
0.937417 | ... | ... | 6.13 | -0.03 | 6.10 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.005141 |
0.935415 | ... | ... | 5.88 | -0.03 | 5.85 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.005378 |
0.933292 | ... | ... | 5.63 | -0.03 | 5.60 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.005633 |
0.931032 | ... | ... | 5.38 | -0.03 | 5.35 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.005909 |
0.928619 | ... | ... | 5.13 | -0.03 | 5.10 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.006208 |
0.926032 | ... | ... | 4.88 | -0.03 | 4.85 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.006533 |
0.923246 | ... | ... | 4.63 | -0.03 | 4.60 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.00689 |
0.920235 | ... | ... | 4.38 | -0.03 | 4.35 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.007283 |
0.916962 | ... | ... | 4.13 | -0.03 | 4.10 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.007716 |
0.913386 | ... | ... | 3.88 | -0.03 | 3.85 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.008199 |
0.909454 | ... | ... | 3.63 | -0.03 | 3.60 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.008741 |
0.905103 | ... | ... | 3.38 | -0.03 | 3.35 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.009354 |
0.900248 | ... | ... | 3.13 | -0.03 | 3.10 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.010053 |
0.894782 | ... | ... | 2.88 | -0.03 | 2.85 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.01086 |
0.888566 | ... | ... | 2.63 | -0.03 | 2.60 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.011804 |
0.881409 | ... | ... | 2.38 | -0.03 | 2.35 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.012925 |
0.873048 | ... | ... | 2.13 | -0.03 | 2.10 | 1625 | 0.01 | -0.01 | 0.01 | ... | ... | -0.014282 |
0.863106 | ... | ... | 1.89 | -0.04 | 1.85 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.026765 |
0.844818 | ... | ... | 1.65 | -0.04 | 1.61 | 1675 | 0.01 | -0.01 | 0.02 | 0.03 | 0.02 | -0.030223 |
0.822964 | ... | ... | 1.41 | -0.04 | 1.37 | 1700 | 0.02 | -0.01 | 0.03 | 0.05 | 0.02 | -0.056142 |
0.796012 | ... | ... | 1.18 | -0.05 | 1.13 | 1725 | 0.03 | -0.02 | 0.05 | ... | ... | -0.085108 |
0.755392 | ... | ... | 0.96 | -0.06 | 0.90 | 1750 | 0.05 | -0.03 | 0.08 | ... | ... | -0.137197 |
0.697715 | ... | ... | 0.75 | -0.07 | 0.68 | 1775 | ... | ... | 0.08 | 0.09 | ... | -0.214125 |
0.614176 | ... | ... | 0.56 | -0.08 | 0.48 | 1800 | ... | ... | 0.13 | 0.15 | ... | -0.331843 |
0.501584 | 0.15 | 0.15 | 0.32 | ... | ... | 1825 | 0.22 | -0.04 | 0.26 | 0.33 | 0.28 | -0.498965 |
0.376839 | 0.24 | 0.18 | 0.26 | -0.06 | 0.20 | 1850 | 0.35 | -0.03 | 0.38 | 0.35 | 0.35 | -0.69477 |
0.262314 | 0.10 | 0.10 | 0.17 | -0.05 | 0.12 | 1875 | 0.52 | -0.01 | 0.53 | ... | ... | -0.916278 |
0.172094 | 0.08 | 0.08 | 0.10 | -0.03 | 0.07 | 1900 | 0.72 | 0 | 0.72 | ... | ... | -0.995054 |
0.108025 | ... | ... | 0.06 | -0.02 | 0.04 | 1925 | 0.94 | 0.01 | 0.93 | ... | ... | -0.995054 |
0.060614 | ... | ... | 0.04 | -0.02 | 0.02 | 1950 | 1.17 | 0.02 | 1.15 | ... | ... | -0.995054 |
0.033071 | ... | ... | 0.02 | -0.01 | 0.01 | 1975 | 1.41 | 0.02 | 1.39 | ... | ... | -0.995054 |
0.029794 | ... | ... | 0.02 | -0.01 | 0.01 | 2000 | 1.65 | 0.02 | 1.63 | ... | ... | -0.995054 |
0.027215 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.90 | 0.02 | 1.88 | ... | ... | -0.995054 |
0.01482 | ... | ... | 0.01 | -0.01 | 0.01 | 2050 | 2.15 | 0.03 | 2.12 | ... | ... | -0.995054 |
0.013756 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.40 | 0.03 | 2.37 | ... | ... | -0.995054 |
0.012863 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.65 | 0.03 | 2.62 | ... | ... | -0.995054 |
0.012099 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.90 | 0.03 | 2.87 | ... | ... | -0.995054 |
0.011441 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 3.15 | 0.03 | 3.12 | ... | ... | -0.995054 |
0.010865 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.40 | 0.03 | 3.37 | ... | ... | -0.995054 |
0.010357 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.65 | 0.03 | 3.62 | ... | ... | -0.995054 |
0.009905 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.90 | 0.03 | 3.87 | ... | ... | -0.995054 |
0.0095 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 4.15 | 0.03 | 4.12 | ... | ... | -0.995054 |
0.009136 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.40 | 0.03 | 4.37 | ... | ... | -0.995054 |
0.008805 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.65 | 0.03 | 4.62 | ... | ... | -0.995054 |
0.008504 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.90 | 0.03 | 4.87 | ... | ... | -0.995054 |
0.008229 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 5.15 | 0.03 | 5.12 | ... | ... | -0.995054 |
0.007975 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.40 | 0.03 | 5.37 | ... | ... | -0.995054 |
0.007742 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.65 | 0.03 | 5.62 | ... | ... | -0.995054 |
0.007526 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.90 | 0.03 | 5.87 | ... | ... | -0.995054 |
0.007325 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.15 | 0.03 | 6.12 | ... | ... | -0.995054 |
0.007138 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.40 | 0.03 | 6.37 | ... | ... | -0.995054 |
0.006963 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.65 | 0.03 | 6.62 | ... | ... | -0.995054 |
0.0068 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.90 | 0.03 | 6.87 | ... | ... | -0.995054 |
0.006647 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.15 | 0.03 | 7.12 | ... | ... | -0.995054 |
0.006503 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.40 | 0.03 | 7.37 | ... | ... | -0.995054 |
0.006367 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.65 | 0.03 | 7.62 | ... | ... | -0.995054 |
0.006239 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.90 | 0.03 | 7.87 | ... | ... | -0.995054 |
0.006118 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.15 | 0.03 | 8.12 | ... | ... | -0.995054 |
0.006003 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.40 | 0.03 | 8.37 | ... | ... | -0.995054 |
0.005894 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.65 | 0.03 | 8.62 | ... | ... | -0.995054 |
0.005791 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.90 | 0.03 | 8.87 | ... | ... | -0.995054 |
0.005693 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.15 | 0.03 | 9.12 | ... | ... | -0.995054 |
0.005599 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.40 | 0.03 | 9.37 | ... | ... | -0.995054 |
0.005509 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.65 | 0.03 | 9.62 | ... | ... | -0.995054 |
0.005424 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.90 | 0.03 | 9.87 | ... | ... | -0.995054 |
0.005342 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.15 | 0.03 | 10.12 | ... | ... | -0.995054 |
0.005264 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.40 | 0.03 | 10.37 | ... | ... | -0.995054 |
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.