Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.950905 | ... | ... | 15.05 | -0.15 | 14.90 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001306 |
0.949615 | ... | ... | 14.80 | -0.15 | 14.65 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001368 |
0.948363 | ... | ... | 14.55 | -0.15 | 14.40 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001429 |
0.947145 | ... | ... | 14.30 | -0.15 | 14.15 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001492 |
0.945959 | ... | ... | 14.05 | -0.15 | 13.90 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001555 |
0.944802 | ... | ... | 13.80 | -0.15 | 13.65 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001619 |
0.94367 | ... | ... | 13.55 | -0.15 | 13.40 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001685 |
0.942563 | ... | ... | 13.30 | -0.15 | 13.15 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001752 |
0.941477 | ... | ... | 13.05 | -0.15 | 12.90 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00182 |
0.940412 | ... | ... | 12.80 | -0.15 | 12.65 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00189 |
0.939366 | ... | ... | 12.55 | -0.15 | 12.40 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001961 |
0.938338 | ... | ... | 12.30 | -0.15 | 12.15 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002034 |
0.937326 | ... | ... | 12.05 | -0.15 | 11.90 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00211 |
0.93633 | ... | ... | 11.80 | -0.15 | 11.65 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002187 |
0.935349 | ... | ... | 11.55 | -0.15 | 11.40 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002267 |
0.934381 | ... | ... | 11.30 | -0.15 | 11.15 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002349 |
0.933427 | ... | ... | 11.05 | -0.15 | 10.90 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002434 |
0.932485 | ... | ... | 10.80 | -0.15 | 10.65 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002522 |
0.931555 | ... | ... | 10.55 | -0.15 | 10.40 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002612 |
0.930636 | ... | ... | 10.30 | -0.15 | 10.15 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002707 |
0.929728 | ... | ... | 10.05 | -0.15 | 9.90 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002805 |
0.92883 | ... | ... | 9.80 | -0.15 | 9.65 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002906 |
0.927942 | ... | ... | 9.55 | -0.15 | 9.40 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003012 |
0.927063 | ... | ... | 9.30 | -0.15 | 9.15 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003123 |
0.926193 | ... | ... | 9.05 | -0.15 | 8.90 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003238 |
0.925331 | ... | ... | 8.80 | -0.15 | 8.65 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003359 |
0.924478 | ... | ... | 8.55 | -0.15 | 8.40 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003485 |
0.923633 | ... | ... | 8.30 | -0.15 | 8.15 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003618 |
0.922795 | ... | ... | 8.05 | -0.15 | 7.90 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003758 |
0.921965 | ... | ... | 7.80 | -0.15 | 7.65 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003905 |
0.921141 | ... | ... | 7.55 | -0.15 | 7.40 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.00406 |
0.920325 | ... | ... | 7.30 | -0.15 | 7.15 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004224 |
0.919514 | ... | ... | 7.05 | -0.15 | 6.90 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004398 |
0.918711 | ... | ... | 6.80 | -0.15 | 6.65 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.004583 |
0.917913 | ... | ... | 6.55 | -0.15 | 6.40 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.00478 |
0.917122 | ... | ... | 6.30 | -0.15 | 6.15 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.00499 |
0.916336 | ... | ... | 6.05 | -0.15 | 5.90 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.005215 |
0.915556 | ... | ... | 5.80 | -0.15 | 5.65 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.005457 |
0.914781 | ... | ... | 5.55 | -0.15 | 5.40 | 1300 | 0.01 | 0.01 | 0.01 | ... | ... | -0.009855 |
0.914011 | ... | ... | 5.30 | -0.15 | 5.15 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.010332 |
0.913247 | ... | ... | 5.05 | -0.15 | 4.90 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.010849 |
0.912487 | ... | ... | 4.80 | -0.15 | 4.65 | 1375 | 0.02 | 0.01 | 0.01 | ... | ... | -0.019234 |
0.911733 | ... | ... | 4.55 | -0.15 | 4.40 | 1400 | 0.02 | 0 | 0.02 | ... | ... | -0.020244 |
0.910983 | ... | ... | 4.30 | -0.15 | 4.15 | 1425 | 0.03 | 0 | 0.03 | ... | ... | -0.028611 |
0.906057 | ... | ... | 4.05 | -0.14 | 3.91 | 1450 | 0.04 | 0 | 0.04 | ... | ... | -0.036941 |
0.900696 | ... | ... | 3.81 | -0.14 | 3.67 | 1475 | 0.05 | 0 | 0.05 | ... | ... | -0.045461 |
0.89483 | ... | ... | 3.57 | -0.14 | 3.43 | 1500 | 0.07 | 0.01 | 0.06 | ... | ... | -0.060037 |
0.88408 | ... | ... | 3.34 | -0.14 | 3.20 | 1525 | 0.09 | 0.01 | 0.08 | ... | ... | -0.074555 |
0.868554 | ... | ... | 3.11 | -0.13 | 2.98 | 1550 | 0.12 | 0.02 | 0.10 | ... | ... | -0.094052 |
0.85239 | ... | ... | 2.89 | -0.13 | 2.76 | 1575 | 0.15 | 0.02 | 0.13 | ... | ... | -0.113519 |
0.831838 | ... | ... | 2.68 | -0.13 | 2.55 | 1600 | 0.18 | 0.01 | 0.17 | ... | ... | -0.133424 |
0.810543 | ... | ... | 2.47 | -0.13 | 2.34 | 1625 | 0.23 | 0.02 | 0.21 | ... | ... | -0.161033 |
0.782445 | ... | ... | 2.27 | -0.12 | 2.15 | 1650 | 0.28 | 0.02 | 0.26 | ... | ... | -0.188544 |
0.753999 | ... | ... | 2.08 | -0.12 | 1.96 | 1675 | 0.34 | 0.03 | 0.31 | ... | ... | -0.219116 |
0.720599 | ... | ... | 1.90 | -0.11 | 1.79 | 1700 | 0.41 | 0.03 | 0.38 | ... | ... | -0.252185 |
0.687099 | ... | ... | 1.73 | -0.11 | 1.62 | 1725 | 0.50 | 0.04 | 0.46 | ... | ... | -0.288814 |
0.650445 | ... | ... | 1.57 | -0.10 | 1.47 | 1750 | 0.59 | 0.05 | 0.54 | ... | ... | -0.32494 |
0.613053 | ... | ... | 1.42 | -0.09 | 1.33 | 1775 | 0.69 | 0.05 | 0.64 | ... | ... | -0.362122 |
0.575338 | ... | ... | 1.29 | -0.09 | 1.20 | 1800 | 0.80 | 0.05 | 0.75 | ... | ... | -0.399937 |
0.537657 | ... | ... | 1.16 | -0.09 | 1.07 | 1825 | 0.93 | 0.07 | 0.86 | ... | ... | -0.437923 |
0.500127 | ... | ... | 1.04 | -0.08 | 0.96 | 1850 | 1.06 | 0.07 | 0.99 | ... | ... | -0.475379 |
0.463492 | ... | ... | 0.93 | -0.07 | 0.86 | 1875 | 1.20 | 0.07 | 1.13 | ... | ... | -0.512231 |
0.428161 | ... | ... | 0.84 | -0.07 | 0.77 | 1900 | 1.36 | 0.08 | 1.28 | ... | ... | -0.546925 |
0.393079 | ... | ... | 0.75 | -0.07 | 0.68 | 1925 | 1.52 | 0.09 | 1.43 | ... | ... | -0.580953 |
0.361295 | ... | ... | 0.67 | -0.06 | 0.61 | 1950 | 1.69 | 0.09 | 1.60 | ... | ... | -0.613096 |
0.329993 | ... | ... | 0.59 | -0.05 | 0.54 | 1975 | 1.87 | 0.10 | 1.77 | ... | ... | -0.642917 |
0.301124 | ... | ... | 0.53 | -0.05 | 0.48 | 2000 | 2.05 | 0.10 | 1.95 | ... | ... | -0.672329 |
0.272458 | 0.44 | 0.43 | 0.47 | -0.05 | 0.42 | 2025 | 2.24 | 0.10 | 2.14 | ... | ... | -0.699089 |
0.246623 | ... | ... | 0.41 | -0.04 | 0.37 | 2050 | 2.44 | 0.11 | 2.33 | ... | ... | -0.722725 |
0.224141 | 0.25 | 0.25 | 0.37 | -0.04 | 0.33 | 2075 | 2.64 | 0.11 | 2.53 | ... | ... | -0.745922 |
0.201976 | ... | ... | 0.32 | -0.03 | 0.29 | 2100 | 2.85 | 0.12 | 2.73 | ... | ... | -0.765578 |
0.183651 | ... | ... | 0.29 | -0.03 | 0.26 | 2125 | 3.06 | 0.12 | 2.94 | ... | ... | -0.784823 |
0.165662 | ... | ... | 0.25 | -0.02 | 0.23 | 2150 | 3.28 | 0.12 | 3.16 | ... | ... | -0.800093 |
0.147818 | ... | ... | 0.22 | -0.02 | 0.20 | 2175 | 3.50 | 0.13 | 3.37 | ... | ... | -0.814919 |
0.129914 | ... | ... | 0.20 | -0.03 | 0.17 | 2200 | 3.72 | 0.13 | 3.59 | ... | ... | -0.829432 |
0.116562 | ... | ... | 0.17 | -0.02 | 0.15 | 2225 | 3.95 | 0.13 | 3.82 | ... | ... | -0.839548 |
0.103327 | ... | ... | 0.15 | -0.02 | 0.13 | 2250 | 4.18 | 0.13 | 4.05 | ... | ... | -0.849283 |
0.095273 | ... | ... | 0.13 | -0.01 | 0.12 | 2275 | 4.41 | 0.13 | 4.28 | ... | ... | -0.858708 |
0.082185 | ... | ... | 0.12 | -0.02 | 0.10 | 2300 | 4.65 | 0.14 | 4.51 | ... | ... | -0.863504 |
0.074496 | ... | ... | 0.10 | -0.01 | 0.09 | 2325 | 4.88 | 0.13 | 4.75 | ... | ... | -0.872369 |
0.066953 | ... | ... | 0.09 | -0.01 | 0.08 | 2350 | 5.12 | 0.14 | 4.98 | ... | ... | -0.876609 |
0.059501 | ... | ... | 0.08 | -0.01 | 0.07 | 2375 | 5.37 | 0.15 | 5.22 | ... | ... | -0.87632 |
0.052083 | ... | ... | 0.07 | -0.01 | 0.06 | 2400 | 5.61 | 0.14 | 5.47 | ... | ... | -0.880161 |
0.044632 | ... | ... | 0.06 | -0.01 | 0.05 | 2425 | 5.85 | 0.14 | 5.71 | ... | ... | -0.883823 |
0.043586 | ... | ... | 0.05 | 0 | 0.05 | 2450 | 6.10 | 0.15 | 5.95 | ... | ... | -0.883198 |
0.036217 | ... | ... | 0.05 | -0.01 | 0.04 | 2475 | 6.35 | 0.15 | 6.20 | ... | ... | -0.882575 |
0.028608 | ... | ... | 0.04 | -0.01 | 0.03 | 2500 | 6.60 | 0.15 | 6.45 | ... | ... | -0.881953 |
0.02799 | ... | ... | 0.03 | 0 | 0.03 | 2525 | 6.85 | 0.15 | 6.70 | ... | ... | -0.881334 |
0.02741 | ... | ... | 0.03 | 0 | 0.03 | 2550 | 7.10 | 0.15 | 6.95 | ... | ... | -0.880717 |
0.019718 | ... | ... | 0.03 | -0.01 | 0.02 | 2575 | 7.35 | 0.15 | 7.20 | ... | ... | -0.880101 |
0.019328 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 7.60 | 0.15 | 7.45 | ... | ... | -0.879488 |
0.018959 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 7.85 | 0.15 | 7.70 | ... | ... | -0.878876 |
0.010789 | ... | ... | 0.02 | -0.01 | 0.01 | 2650 | 8.10 | 0.15 | 7.95 | ... | ... | -0.878266 |
0.010589 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.35 | 0.15 | 8.20 | ... | ... | -0.877658 |
0.010399 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.60 | 0.15 | 8.45 | ... | ... | -0.877052 |
0.010218 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.85 | 0.15 | 8.70 | ... | ... | -0.876447 |
0.010047 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.10 | 0.15 | 8.95 | ... | ... | -0.875844 |
0.009884 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.35 | 0.15 | 9.20 | ... | ... | -0.875243 |
0.009728 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.60 | 0.15 | 9.45 | ... | ... | -0.874644 |
0.00545 | ... | ... | 0.01 | -0.01 | 0.01 | 2825 | 9.85 | 0.15 | 9.70 | ... | ... | -0.874046 |
0.005366 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.10 | 0.15 | 9.95 | ... | ... | -0.87345 |
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.