Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.964443 | ... | ... | 13.63 | 0.31 | 13.94 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001668 |
0.963803 | ... | ... | 13.38 | 0.31 | 13.69 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001729 |
0.963175 | ... | ... | 13.13 | 0.31 | 13.44 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001792 |
0.962557 | ... | ... | 12.88 | 0.31 | 13.19 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001856 |
0.96195 | ... | ... | 12.63 | 0.31 | 12.94 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001922 |
0.961352 | ... | ... | 12.38 | 0.31 | 12.69 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.00199 |
0.960763 | ... | ... | 12.13 | 0.31 | 12.44 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002059 |
0.960182 | ... | ... | 11.88 | 0.31 | 12.19 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.00213 |
0.959609 | ... | ... | 11.63 | 0.31 | 11.94 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002204 |
0.959044 | ... | ... | 11.38 | 0.31 | 11.69 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002279 |
0.958485 | ... | ... | 11.13 | 0.31 | 11.44 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002357 |
0.957934 | ... | ... | 10.88 | 0.31 | 11.19 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002437 |
0.957389 | ... | ... | 10.63 | 0.31 | 10.94 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.00252 |
0.95685 | ... | ... | 10.38 | 0.31 | 10.69 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002606 |
0.956317 | ... | ... | 10.13 | 0.31 | 10.44 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002696 |
0.955789 | ... | ... | 9.88 | 0.31 | 10.19 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002788 |
0.955267 | ... | ... | 9.63 | 0.31 | 9.94 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002884 |
0.954751 | ... | ... | 9.38 | 0.31 | 9.69 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002985 |
0.954239 | ... | ... | 9.13 | 0.31 | 9.44 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003089 |
0.953732 | ... | ... | 8.88 | 0.31 | 9.19 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003197 |
0.953229 | ... | ... | 8.63 | 0.31 | 8.94 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003311 |
0.952731 | ... | ... | 8.38 | 0.31 | 8.69 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00343 |
0.952237 | ... | ... | 8.13 | 0.31 | 8.44 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003555 |
0.951748 | ... | ... | 7.88 | 0.31 | 8.19 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003686 |
0.951262 | ... | ... | 7.63 | 0.31 | 7.94 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.003823 |
0.95078 | ... | ... | 7.38 | 0.31 | 7.69 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.003969 |
0.950302 | ... | ... | 7.13 | 0.31 | 7.44 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.004122 |
0.949827 | ... | ... | 6.88 | 0.31 | 7.19 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.004284 |
0.949356 | ... | ... | 6.63 | 0.31 | 6.94 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.004455 |
0.948889 | ... | ... | 6.38 | 0.31 | 6.69 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.004638 |
0.948424 | ... | ... | 6.13 | 0.31 | 6.44 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.004832 |
0.947963 | ... | ... | 5.88 | 0.31 | 6.19 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.00504 |
0.947505 | ... | ... | 5.63 | 0.31 | 5.94 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.005262 |
0.94705 | ... | ... | 5.38 | 0.31 | 5.69 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.005501 |
0.946597 | ... | ... | 5.13 | 0.31 | 5.44 | 1400 | 0.01 | -0.01 | 0.01 | ... | ... | -0.005758 |
0.946148 | ... | ... | 4.88 | 0.31 | 5.19 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.010402 |
0.945701 | ... | ... | 4.63 | 0.31 | 4.94 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.010912 |
0.945257 | ... | ... | 4.38 | 0.31 | 4.69 | 1475 | 0.01 | -0.01 | 0.02 | ... | ... | -0.011467 |
0.944816 | ... | ... | 4.13 | 0.31 | 4.44 | 1500 | 0.02 | -0.01 | 0.03 | ... | ... | -0.020339 |
0.944377 | ... | ... | 3.89 | 0.30 | 4.19 | 1525 | 0.02 | -0.01 | 0.03 | ... | ... | -0.021431 |
0.938333 | ... | ... | 3.65 | 0.30 | 3.95 | 1550 | 0.03 | -0.01 | 0.04 | ... | ... | -0.030313 |
0.931884 | ... | ... | 3.41 | 0.30 | 3.71 | 1575 | 0.04 | -0.02 | 0.06 | ... | ... | -0.039181 |
0.924953 | ... | ... | 3.18 | 0.29 | 3.47 | 1600 | 0.05 | -0.02 | 0.07 | ... | ... | -0.048281 |
0.912186 | ... | ... | 2.95 | 0.29 | 3.24 | 1625 | 0.07 | -0.03 | 0.10 | ... | ... | -0.063835 |
0.898921 | ... | ... | 2.73 | 0.28 | 3.01 | 1650 | 0.09 | -0.03 | 0.12 | ... | ... | -0.07939 |
0.880333 | ... | ... | 2.52 | 0.27 | 2.79 | 1675 | 0.12 | -0.04 | 0.16 | ... | ... | -0.100296 |
0.86124 | ... | ... | 2.31 | 0.26 | 2.57 | 1700 | 0.15 | -0.05 | 0.20 | ... | ... | -0.121274 |
0.837416 | ... | ... | 2.11 | 0.25 | 2.36 | 1725 | 0.19 | -0.06 | 0.25 | ... | ... | -0.146818 |
0.806268 | ... | ... | 1.92 | 0.25 | 2.17 | 1750 | 0.24 | -0.07 | 0.31 | ... | ... | -0.176165 |
0.775425 | ... | ... | 1.74 | 0.24 | 1.98 | 1775 | 0.30 | -0.08 | 0.38 | ... | ... | -0.208612 |
0.744098 | ... | ... | 1.57 | 0.22 | 1.79 | 1800 | 0.37 | -0.08 | 0.45 | ... | ... | -0.243548 |
0.70773 | ... | ... | 1.41 | 0.21 | 1.62 | 1825 | 0.44 | -0.10 | 0.54 | ... | ... | -0.278553 |
0.669601 | ... | ... | 1.26 | 0.20 | 1.46 | 1850 | 0.53 | -0.11 | 0.64 | 0.54 | 0.53 | -0.317378 |
0.630166 | ... | ... | 1.12 | 0.19 | 1.31 | 1875 | 0.62 | -0.13 | 0.75 | ... | ... | -0.356241 |
0.589851 | ... | ... | 0.99 | 0.18 | 1.17 | 1900 | 0.73 | -0.14 | 0.87 | ... | ... | -0.397119 |
0.549068 | ... | ... | 0.88 | 0.16 | 1.04 | 1925 | 0.85 | -0.14 | 0.99 | ... | ... | -0.438173 |
0.507861 | ... | ... | 0.77 | 0.14 | 0.91 | 1950 | 0.97 | -0.17 | 1.14 | ... | ... | -0.47937 |
0.467728 | ... | ... | 0.67 | 0.14 | 0.81 | 1975 | 1.11 | -0.18 | 1.29 | ... | ... | -0.520009 |
0.42801 | ... | ... | 0.58 | 0.13 | 0.71 | 2000 | 1.26 | -0.19 | 1.45 | ... | ... | -0.559596 |
0.389515 | ... | ... | 0.51 | 0.11 | 0.62 | 2025 | 1.42 | -0.20 | 1.62 | ... | ... | -0.597692 |
0.352715 | ... | ... | 0.44 | 0.10 | 0.54 | 2050 | 1.59 | -0.20 | 1.79 | ... | ... | -0.633834 |
0.318112 | ... | ... | 0.38 | 0.09 | 0.47 | 2075 | 1.76 | -0.22 | 1.98 | ... | ... | -0.66995 |
0.286232 | ... | ... | 0.33 | 0.08 | 0.41 | 2100 | 1.95 | -0.23 | 2.18 | ... | ... | -0.701061 |
0.254454 | ... | ... | 0.28 | 0.07 | 0.35 | 2125 | 2.15 | -0.23 | 2.38 | ... | ... | -0.728698 |
0.229324 | ... | ... | 0.25 | 0.06 | 0.31 | 2150 | 2.35 | -0.24 | 2.59 | ... | ... | -0.755776 |
0.204751 | ... | ... | 0.21 | 0.06 | 0.27 | 2175 | 2.56 | -0.25 | 2.81 | ... | ... | -0.778967 |
0.184464 | 0.25 | 0.25 | 0.19 | 0.05 | 0.24 | 2200 | 2.77 | -0.26 | 3.03 | ... | ... | -0.80174 |
0.164662 | ... | ... | 0.16 | 0.05 | 0.21 | 2225 | 2.99 | -0.26 | 3.25 | ... | ... | -0.820112 |
0.145088 | ... | ... | 0.14 | 0.04 | 0.18 | 2250 | 3.21 | -0.27 | 3.48 | ... | ... | -0.838067 |
0.130386 | ... | ... | 0.12 | 0.04 | 0.16 | 2275 | 3.44 | -0.27 | 3.71 | ... | ... | -0.851105 |
0.116013 | ... | ... | 0.11 | 0.03 | 0.14 | 2300 | 3.67 | -0.27 | 3.94 | ... | ... | -0.863669 |
0.101808 | ... | ... | 0.09 | 0.03 | 0.12 | 2325 | 3.90 | -0.28 | 4.18 | ... | ... | -0.875884 |
0.087601 | ... | ... | 0.08 | 0.02 | 0.10 | 2350 | 4.13 | -0.29 | 4.42 | ... | ... | -0.887861 |
0.079157 | ... | ... | 0.07 | 0.02 | 0.09 | 2375 | 4.37 | -0.29 | 4.66 | ... | ... | -0.894398 |
0.070942 | ... | ... | 0.06 | 0.02 | 0.08 | 2400 | 4.61 | -0.29 | 4.90 | ... | ... | -0.900619 |
0.062887 | ... | ... | 0.05 | 0.02 | 0.07 | 2425 | 4.85 | -0.29 | 5.14 | ... | ... | -0.90657 |
0.054923 | ... | ... | 0.05 | 0.01 | 0.06 | 2450 | 5.09 | -0.29 | 5.38 | ... | ... | -0.912291 |
0.046972 | ... | ... | 0.04 | 0.01 | 0.05 | 2475 | 5.33 | -0.30 | 5.63 | ... | ... | -0.917816 |
0.04574 | ... | ... | 0.04 | 0.01 | 0.05 | 2500 | 5.58 | -0.30 | 5.88 | ... | ... | -0.917854 |
0.037946 | ... | ... | 0.03 | 0.01 | 0.04 | 2525 | 5.82 | -0.30 | 6.12 | ... | ... | -0.923003 |
0.03702 | ... | ... | 0.03 | 0.01 | 0.04 | 2550 | 6.07 | -0.30 | 6.37 | ... | ... | -0.922816 |
0.029219 | ... | ... | 0.02 | 0.01 | 0.03 | 2575 | 6.31 | -0.31 | 6.62 | ... | ... | -0.927661 |
0.028549 | ... | ... | 0.02 | 0.01 | 0.03 | 2600 | 6.56 | -0.31 | 6.87 | ... | ... | -0.927294 |
0.027921 | ... | ... | 0.02 | 0.01 | 0.03 | 2625 | 6.81 | -0.31 | 7.12 | ... | ... | -0.926929 |
0.020075 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 7.06 | -0.31 | 7.37 | ... | ... | -0.926564 |
0.019655 | ... | ... | 0.01 | 0.01 | 0.02 | 2675 | 7.31 | -0.31 | 7.62 | ... | ... | -0.9262 |
0.019259 | ... | ... | 0.01 | 0.01 | 0.02 | 2700 | 7.56 | -0.31 | 7.87 | ... | ... | -0.925838 |
0.018885 | ... | ... | 0.01 | 0.01 | 0.02 | 2725 | 7.81 | -0.31 | 8.12 | ... | ... | -0.925476 |
0.010743 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.06 | -0.31 | 8.37 | ... | ... | -0.925116 |
0.01054 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 8.31 | -0.31 | 8.62 | ... | ... | -0.924756 |
0.010348 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 8.56 | -0.31 | 8.87 | ... | ... | -0.924398 |
0.010165 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.81 | -0.31 | 9.12 | ... | ... | -0.92404 |
0.009992 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.06 | -0.31 | 9.37 | ... | ... | -0.923684 |
0.009827 | ... | ... | 0.01 | 0.01 | 0.01 | 2875 | 9.31 | -0.31 | 9.62 | ... | ... | -0.923328 |
0.00967 | ... | ... | 0.01 | 0.01 | 0.01 | 2900 | 9.56 | -0.31 | 9.87 | ... | ... | -0.922974 |
0.005415 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.81 | -0.31 | 10.12 | ... | ... | -0.92262 |
0.00533 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 10.06 | -0.31 | 10.37 | ... | ... | -0.922267 |
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.