Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.964214 | ... | ... | 13.63 | 0.31 | 13.94 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001668 |
0.96357 | ... | ... | 13.38 | 0.31 | 13.69 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001729 |
0.962938 | ... | ... | 13.13 | 0.31 | 13.44 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001792 |
0.962316 | ... | ... | 12.88 | 0.31 | 13.19 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001856 |
0.961705 | ... | ... | 12.63 | 0.31 | 12.94 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001922 |
0.961103 | ... | ... | 12.38 | 0.31 | 12.69 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.00199 |
0.96051 | ... | ... | 12.13 | 0.31 | 12.44 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002059 |
0.959925 | ... | ... | 11.88 | 0.31 | 12.19 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.00213 |
0.959349 | ... | ... | 11.63 | 0.31 | 11.94 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002203 |
0.95878 | ... | ... | 11.38 | 0.31 | 11.69 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002279 |
0.958218 | ... | ... | 11.13 | 0.31 | 11.44 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002357 |
0.957663 | ... | ... | 10.88 | 0.31 | 11.19 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002437 |
0.957114 | ... | ... | 10.63 | 0.31 | 10.94 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.00252 |
0.956572 | ... | ... | 10.38 | 0.31 | 10.69 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002606 |
0.956035 | ... | ... | 10.13 | 0.31 | 10.44 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002696 |
0.955505 | ... | ... | 9.88 | 0.31 | 10.19 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002788 |
0.954979 | ... | ... | 9.63 | 0.31 | 9.94 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002884 |
0.954459 | ... | ... | 9.38 | 0.31 | 9.69 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002984 |
0.953944 | ... | ... | 9.13 | 0.31 | 9.44 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003089 |
0.953434 | ... | ... | 8.88 | 0.31 | 9.19 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003197 |
0.952928 | ... | ... | 8.63 | 0.31 | 8.94 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003311 |
0.952427 | ... | ... | 8.38 | 0.31 | 8.69 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00343 |
0.95193 | ... | ... | 8.13 | 0.31 | 8.44 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003555 |
0.951437 | ... | ... | 7.88 | 0.31 | 8.19 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003686 |
0.950948 | ... | ... | 7.63 | 0.31 | 7.94 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.003823 |
0.950463 | ... | ... | 7.38 | 0.31 | 7.69 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.003969 |
0.949982 | ... | ... | 7.13 | 0.31 | 7.44 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.004121 |
0.949504 | ... | ... | 6.88 | 0.31 | 7.19 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.004283 |
0.94903 | ... | ... | 6.63 | 0.31 | 6.94 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.004455 |
0.948559 | ... | ... | 6.38 | 0.31 | 6.69 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.004638 |
0.948092 | ... | ... | 6.13 | 0.31 | 6.44 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.004832 |
0.947628 | ... | ... | 5.88 | 0.31 | 6.19 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.00504 |
0.947166 | ... | ... | 5.63 | 0.31 | 5.94 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.005262 |
0.946708 | ... | ... | 5.38 | 0.31 | 5.69 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.005501 |
0.946253 | ... | ... | 5.13 | 0.31 | 5.44 | 1400 | 0.01 | -0.01 | 0.01 | ... | ... | -0.005758 |
0.945801 | ... | ... | 4.88 | 0.31 | 5.19 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.010401 |
0.945351 | ... | ... | 4.63 | 0.31 | 4.94 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.010911 |
0.944904 | ... | ... | 4.38 | 0.31 | 4.69 | 1475 | 0.01 | -0.01 | 0.02 | ... | ... | -0.011466 |
0.94446 | ... | ... | 4.13 | 0.31 | 4.44 | 1500 | 0.02 | -0.01 | 0.03 | ... | ... | -0.020338 |
0.944019 | ... | ... | 3.89 | 0.30 | 4.19 | 1525 | 0.02 | -0.01 | 0.03 | ... | ... | -0.02143 |
0.937991 | ... | ... | 3.65 | 0.30 | 3.95 | 1550 | 0.03 | -0.01 | 0.04 | ... | ... | -0.030312 |
0.931558 | ... | ... | 3.41 | 0.30 | 3.71 | 1575 | 0.04 | -0.02 | 0.06 | ... | ... | -0.039179 |
0.924641 | ... | ... | 3.18 | 0.29 | 3.47 | 1600 | 0.05 | -0.02 | 0.07 | ... | ... | -0.048279 |
0.9119 | ... | ... | 2.95 | 0.29 | 3.24 | 1625 | 0.07 | -0.03 | 0.10 | ... | ... | -0.063833 |
0.898657 | ... | ... | 2.73 | 0.28 | 3.01 | 1650 | 0.09 | -0.03 | 0.12 | ... | ... | -0.079386 |
0.880096 | ... | ... | 2.52 | 0.27 | 2.79 | 1675 | 0.12 | -0.04 | 0.16 | ... | ... | -0.100292 |
0.861025 | ... | ... | 2.31 | 0.26 | 2.57 | 1700 | 0.15 | -0.05 | 0.20 | ... | ... | -0.121268 |
0.837223 | ... | ... | 2.11 | 0.25 | 2.36 | 1725 | 0.19 | -0.06 | 0.25 | ... | ... | -0.14681 |
0.806101 | ... | ... | 1.92 | 0.25 | 2.17 | 1750 | 0.24 | -0.07 | 0.31 | ... | ... | -0.176154 |
0.775278 | ... | ... | 1.74 | 0.24 | 1.98 | 1775 | 0.30 | -0.08 | 0.38 | ... | ... | -0.208598 |
0.743968 | ... | ... | 1.57 | 0.22 | 1.79 | 1800 | 0.37 | -0.08 | 0.45 | ... | ... | -0.24353 |
0.707617 | ... | ... | 1.41 | 0.21 | 1.62 | 1825 | 0.44 | -0.10 | 0.54 | ... | ... | -0.278531 |
0.669503 | ... | ... | 1.26 | 0.20 | 1.46 | 1850 | 0.53 | -0.11 | 0.64 | 0.54 | 0.53 | -0.317351 |
0.630082 | ... | ... | 1.12 | 0.19 | 1.31 | 1875 | 0.62 | -0.13 | 0.75 | ... | ... | -0.356208 |
0.589778 | ... | ... | 0.99 | 0.18 | 1.17 | 1900 | 0.73 | -0.14 | 0.87 | ... | ... | -0.397079 |
0.549005 | ... | ... | 0.88 | 0.16 | 1.04 | 1925 | 0.85 | -0.14 | 0.99 | ... | ... | -0.438125 |
0.507808 | ... | ... | 0.77 | 0.14 | 0.91 | 1950 | 0.97 | -0.17 | 1.14 | ... | ... | -0.479312 |
0.467683 | ... | ... | 0.67 | 0.14 | 0.81 | 1975 | 1.11 | -0.18 | 1.29 | ... | ... | -0.519941 |
0.427972 | ... | ... | 0.58 | 0.13 | 0.71 | 2000 | 1.26 | -0.19 | 1.45 | ... | ... | -0.559517 |
0.389482 | ... | ... | 0.51 | 0.11 | 0.62 | 2025 | 1.42 | -0.20 | 1.62 | ... | ... | -0.5976 |
0.352688 | ... | ... | 0.44 | 0.10 | 0.54 | 2050 | 1.59 | -0.20 | 1.79 | ... | ... | -0.633728 |
0.318089 | ... | ... | 0.38 | 0.09 | 0.47 | 2075 | 1.76 | -0.22 | 1.98 | ... | ... | -0.669828 |
0.286212 | ... | ... | 0.33 | 0.08 | 0.41 | 2100 | 1.95 | -0.23 | 2.18 | ... | ... | -0.700923 |
0.254438 | ... | ... | 0.28 | 0.07 | 0.35 | 2125 | 2.15 | -0.23 | 2.38 | ... | ... | -0.728543 |
0.229311 | ... | ... | 0.25 | 0.06 | 0.31 | 2150 | 2.35 | -0.24 | 2.59 | ... | ... | -0.755601 |
0.20474 | ... | ... | 0.21 | 0.06 | 0.27 | 2175 | 2.56 | -0.25 | 2.81 | ... | ... | -0.778774 |
0.184454 | 0.25 | 0.25 | 0.19 | 0.05 | 0.24 | 2200 | 2.77 | -0.26 | 3.03 | ... | ... | -0.801526 |
0.164654 | ... | ... | 0.16 | 0.05 | 0.21 | 2225 | 2.99 | -0.26 | 3.25 | ... | ... | -0.819879 |
0.145081 | ... | ... | 0.14 | 0.04 | 0.18 | 2250 | 3.21 | -0.27 | 3.48 | ... | ... | -0.837813 |
0.13038 | ... | ... | 0.12 | 0.04 | 0.16 | 2275 | 3.44 | -0.27 | 3.71 | ... | ... | -0.850832 |
0.116008 | ... | ... | 0.11 | 0.03 | 0.14 | 2300 | 3.67 | -0.27 | 3.94 | ... | ... | -0.863377 |
0.101804 | ... | ... | 0.09 | 0.03 | 0.12 | 2325 | 3.90 | -0.28 | 4.18 | ... | ... | -0.87557 |
0.087598 | ... | ... | 0.08 | 0.02 | 0.10 | 2350 | 4.13 | -0.29 | 4.42 | ... | ... | -0.887523 |
0.079154 | ... | ... | 0.07 | 0.02 | 0.09 | 2375 | 4.37 | -0.29 | 4.66 | ... | ... | -0.894044 |
0.070939 | ... | ... | 0.06 | 0.02 | 0.08 | 2400 | 4.61 | -0.29 | 4.90 | ... | ... | -0.900249 |
0.062885 | ... | ... | 0.05 | 0.02 | 0.07 | 2425 | 4.85 | -0.29 | 5.14 | ... | ... | -0.906184 |
0.054921 | ... | ... | 0.05 | 0.01 | 0.06 | 2450 | 5.09 | -0.29 | 5.38 | ... | ... | -0.911888 |
0.04697 | ... | ... | 0.04 | 0.01 | 0.05 | 2475 | 5.33 | -0.30 | 5.63 | ... | ... | -0.917394 |
0.045739 | ... | ... | 0.04 | 0.01 | 0.05 | 2500 | 5.58 | -0.30 | 5.88 | ... | ... | -0.917428 |
0.037945 | ... | ... | 0.03 | 0.01 | 0.04 | 2525 | 5.82 | -0.30 | 6.12 | ... | ... | -0.922559 |
0.037019 | ... | ... | 0.03 | 0.01 | 0.04 | 2550 | 6.07 | -0.30 | 6.37 | ... | ... | -0.922369 |
0.029218 | ... | ... | 0.02 | 0.01 | 0.03 | 2575 | 6.31 | -0.31 | 6.62 | ... | ... | -0.927195 |
0.028548 | ... | ... | 0.02 | 0.01 | 0.03 | 2600 | 6.56 | -0.31 | 6.87 | ... | ... | -0.926826 |
0.02792 | ... | ... | 0.02 | 0.01 | 0.03 | 2625 | 6.81 | -0.31 | 7.12 | ... | ... | -0.926458 |
0.020075 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 7.06 | -0.31 | 7.37 | ... | ... | -0.926091 |
0.019655 | ... | ... | 0.01 | 0.01 | 0.02 | 2675 | 7.31 | -0.31 | 7.62 | ... | ... | -0.925725 |
0.019259 | ... | ... | 0.01 | 0.01 | 0.02 | 2700 | 7.56 | -0.31 | 7.87 | ... | ... | -0.92536 |
0.018885 | ... | ... | 0.01 | 0.01 | 0.02 | 2725 | 7.81 | -0.31 | 8.12 | ... | ... | -0.924996 |
0.010743 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.06 | -0.31 | 8.37 | ... | ... | -0.924633 |
0.01054 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 8.31 | -0.31 | 8.62 | ... | ... | -0.924271 |
0.010348 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 8.56 | -0.31 | 8.87 | ... | ... | -0.92391 |
0.010165 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.81 | -0.31 | 9.12 | ... | ... | -0.923551 |
0.009992 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.06 | -0.31 | 9.37 | ... | ... | -0.923192 |
0.009827 | ... | ... | 0.01 | 0.01 | 0.01 | 2875 | 9.31 | -0.31 | 9.62 | ... | ... | -0.922834 |
0.009669 | ... | ... | 0.01 | 0.01 | 0.01 | 2900 | 9.56 | -0.31 | 9.87 | ... | ... | -0.922477 |
0.005415 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.81 | -0.31 | 10.12 | ... | ... | -0.922121 |
0.00533 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 10.06 | -0.31 | 10.37 | ... | ... | -0.921767 |
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.