Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.949195 | ... | ... | 15.06 | 0.16 | 15.22 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001274 |
0.947863 | ... | ... | 14.81 | 0.16 | 14.97 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001333 |
0.946571 | ... | ... | 14.56 | 0.16 | 14.72 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001392 |
0.945315 | ... | ... | 14.31 | 0.16 | 14.47 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001453 |
0.944091 | ... | ... | 14.06 | 0.16 | 14.22 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001514 |
0.942897 | ... | ... | 13.81 | 0.16 | 13.97 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001576 |
0.941729 | ... | ... | 13.56 | 0.16 | 13.72 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001639 |
0.940587 | ... | ... | 13.31 | 0.16 | 13.47 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001703 |
0.939467 | ... | ... | 13.06 | 0.16 | 13.22 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001769 |
0.938369 | ... | ... | 12.81 | 0.16 | 12.97 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001836 |
0.93729 | ... | ... | 12.56 | 0.16 | 12.72 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001904 |
0.936229 | ... | ... | 12.31 | 0.16 | 12.47 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001974 |
0.935186 | ... | ... | 12.06 | 0.16 | 12.22 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002046 |
0.93416 | ... | ... | 11.81 | 0.16 | 11.97 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002121 |
0.933148 | ... | ... | 11.56 | 0.16 | 11.72 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002197 |
0.932151 | ... | ... | 11.31 | 0.16 | 11.47 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002275 |
0.931167 | ... | ... | 11.06 | 0.16 | 11.22 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002356 |
0.930196 | ... | ... | 10.81 | 0.16 | 10.97 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.00244 |
0.929237 | ... | ... | 10.56 | 0.16 | 10.72 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002526 |
0.92829 | ... | ... | 10.31 | 0.16 | 10.47 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002616 |
0.927354 | ... | ... | 10.06 | 0.16 | 10.22 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002708 |
0.926429 | ... | ... | 9.81 | 0.16 | 9.97 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002805 |
0.925513 | ... | ... | 9.56 | 0.16 | 9.72 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002905 |
0.924607 | ... | ... | 9.31 | 0.16 | 9.47 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003009 |
0.923711 | ... | ... | 9.06 | 0.16 | 9.22 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003118 |
0.922823 | ... | ... | 8.81 | 0.16 | 8.97 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003232 |
0.921944 | ... | ... | 8.56 | 0.16 | 8.72 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00335 |
0.921073 | ... | ... | 8.31 | 0.16 | 8.47 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003475 |
0.92021 | ... | ... | 8.06 | 0.16 | 8.22 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003605 |
0.919354 | ... | ... | 7.81 | 0.16 | 7.97 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003742 |
0.918506 | ... | ... | 7.56 | 0.16 | 7.72 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003887 |
0.917664 | ... | ... | 7.31 | 0.16 | 7.47 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004039 |
0.91683 | ... | ... | 7.06 | 0.16 | 7.22 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004201 |
0.916002 | ... | ... | 6.81 | 0.16 | 6.97 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.004371 |
0.91518 | ... | ... | 6.56 | 0.16 | 6.72 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.004553 |
0.914365 | ... | ... | 6.31 | 0.16 | 6.47 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.004746 |
0.913555 | ... | ... | 6.06 | 0.16 | 6.22 | 1250 | 0.01 | -0.01 | 0.01 | ... | ... | -0.004952 |
0.912752 | ... | ... | 5.81 | 0.16 | 5.97 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.008931 |
0.911953 | ... | ... | 5.56 | 0.16 | 5.72 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.009332 |
0.911161 | ... | ... | 5.31 | 0.16 | 5.47 | 1325 | 0.01 | -0.01 | 0.02 | ... | ... | -0.009764 |
0.910373 | ... | ... | 5.06 | 0.16 | 5.22 | 1350 | 0.02 | 0 | 0.02 | ... | ... | -0.017291 |
0.909591 | ... | ... | 4.81 | 0.16 | 4.97 | 1375 | 0.02 | -0.01 | 0.03 | ... | ... | -0.018122 |
0.908814 | ... | ... | 4.56 | 0.16 | 4.72 | 1400 | 0.03 | -0.01 | 0.04 | ... | ... | -0.025551 |
0.904584 | ... | ... | 4.32 | 0.16 | 4.48 | 1425 | 0.04 | -0.01 | 0.05 | ... | ... | -0.032889 |
0.903566 | ... | ... | 4.08 | 0.15 | 4.23 | 1450 | 0.06 | -0.01 | 0.07 | ... | ... | -0.045591 |
0.895086 | ... | ... | 3.85 | 0.15 | 4 | 1475 | 0.07 | -0.01 | 0.08 | ... | ... | -0.05311 |
0.886147 | ... | ... | 3.62 | 0.15 | 3.77 | 1500 | 0.09 | -0.02 | 0.11 | ... | ... | -0.06572 |
0.876662 | ... | ... | 3.39 | 0.15 | 3.54 | 1525 | 0.12 | -0.01 | 0.13 | ... | ... | -0.082656 |
0.86318 | ... | ... | 3.18 | 0.14 | 3.32 | 1550 | 0.14 | -0.02 | 0.16 | ... | ... | -0.095549 |
0.849111 | ... | ... | 2.96 | 0.14 | 3.10 | 1575 | 0.18 | -0.02 | 0.20 | ... | ... | -0.116248 |
0.831307 | ... | ... | 2.76 | 0.13 | 2.89 | 1600 | 0.22 | -0.02 | 0.24 | ... | ... | -0.136746 |
0.810176 | ... | ... | 2.56 | 0.13 | 2.69 | 1625 | 0.26 | -0.03 | 0.29 | ... | ... | -0.157457 |
0.7862 | ... | ... | 2.37 | 0.13 | 2.50 | 1650 | 0.32 | -0.03 | 0.35 | ... | ... | -0.183812 |
0.761937 | ... | ... | 2.19 | 0.12 | 2.31 | 1675 | 0.38 | -0.03 | 0.41 | ... | ... | -0.209949 |
0.735196 | ... | ... | 2.02 | 0.11 | 2.13 | 1700 | 0.44 | -0.05 | 0.49 | ... | ... | -0.236352 |
0.706416 | ... | ... | 1.85 | 0.11 | 1.96 | 1725 | 0.52 | -0.05 | 0.57 | ... | ... | -0.266568 |
0.674858 | ... | ... | 1.70 | 0.11 | 1.81 | 1750 | 0.61 | -0.05 | 0.66 | ... | ... | -0.297976 |
0.643593 | ... | ... | 1.56 | 0.10 | 1.66 | 1775 | 0.70 | -0.06 | 0.76 | ... | ... | -0.329277 |
0.611548 | ... | ... | 1.42 | 0.10 | 1.52 | 1800 | 0.81 | -0.06 | 0.87 | ... | ... | -0.362151 |
0.579384 | ... | ... | 1.29 | 0.09 | 1.38 | 1825 | 0.92 | -0.07 | 0.99 | ... | ... | -0.394742 |
0.546652 | ... | ... | 1.18 | 0.08 | 1.26 | 1850 | 1.04 | -0.08 | 1.12 | ... | ... | -0.427542 |
0.513995 | ... | ... | 1.07 | 0.07 | 1.14 | 1875 | 1.17 | -0.08 | 1.25 | ... | ... | -0.460166 |
0.482112 | ... | ... | 0.96 | 0.08 | 1.04 | 1900 | 1.31 | -0.09 | 1.40 | ... | ... | -0.492233 |
0.450509 | ... | ... | 0.87 | 0.07 | 0.94 | 1925 | 1.46 | -0.09 | 1.55 | ... | ... | -0.523364 |
0.41876 | ... | ... | 0.78 | 0.06 | 0.84 | 1950 | 1.61 | -0.09 | 1.70 | ... | ... | -0.55429 |
0.389244 | ... | ... | 0.70 | 0.06 | 0.76 | 1975 | 1.77 | -0.10 | 1.87 | ... | ... | -0.584034 |
0.359865 | ... | ... | 0.63 | 0.05 | 0.68 | 2000 | 1.94 | -0.10 | 2.04 | ... | ... | -0.612192 |
0.332171 | ... | ... | 0.56 | 0.05 | 0.61 | 2025 | 2.11 | -0.11 | 2.22 | ... | ... | -0.640224 |
0.306586 | ... | ... | 0.50 | 0.05 | 0.55 | 2050 | 2.30 | -0.11 | 2.41 | ... | ... | -0.664242 |
0.281163 | ... | ... | 0.45 | 0.04 | 0.49 | 2075 | 2.48 | -0.12 | 2.60 | ... | ... | -0.690101 |
0.258238 | ... | ... | 0.40 | 0.04 | 0.44 | 2100 | 2.68 | -0.12 | 2.80 | ... | ... | -0.711122 |
0.235423 | ... | ... | 0.36 | 0.03 | 0.39 | 2125 | 2.88 | -0.12 | 3 | ... | ... | -0.731736 |
0.215553 | ... | ... | 0.32 | 0.03 | 0.35 | 2150 | 3.09 | -0.12 | 3.21 | ... | ... | -0.749246 |
0.199053 | ... | ... | 0.29 | 0.03 | 0.32 | 2175 | 3.30 | -0.13 | 3.43 | ... | ... | -0.766342 |
0.182908 | ... | ... | 0.26 | 0.03 | 0.29 | 2200 | 3.51 | -0.14 | 3.65 | ... | ... | -0.783166 |
0.166987 | ... | ... | 0.24 | 0.02 | 0.26 | 2225 | 3.73 | -0.14 | 3.87 | ... | ... | -0.7965 |
0.151154 | ... | ... | 0.21 | 0.02 | 0.23 | 2250 | 3.96 | -0.13 | 4.09 | ... | ... | -0.80609 |
0.139227 | ... | ... | 0.19 | 0.02 | 0.21 | 2275 | 4.18 | -0.14 | 4.32 | ... | ... | -0.818701 |
0.127518 | ... | ... | 0.17 | 0.02 | 0.19 | 2300 | 4.41 | -0.14 | 4.55 | ... | ... | -0.827535 |
0.115947 | ... | ... | 0.15 | 0.02 | 0.17 | 2325 | 4.64 | -0.14 | 4.78 | ... | ... | -0.836052 |
0.104432 | ... | ... | 0.14 | 0.01 | 0.15 | 2350 | 4.87 | -0.14 | 5.01 | ... | ... | -0.844298 |
0.097432 | ... | ... | 0.12 | 0.02 | 0.14 | 2375 | 5.10 | -0.15 | 5.25 | ... | ... | -0.852316 |
0.086003 | ... | ... | 0.11 | 0.01 | 0.12 | 2400 | 5.34 | -0.14 | 5.48 | ... | ... | -0.85637 |
0.079274 | ... | ... | 0.10 | 0.01 | 0.11 | 2425 | 5.57 | -0.15 | 5.72 | ... | ... | -0.863963 |
0.072663 | ... | ... | 0.09 | 0.01 | 0.10 | 2450 | 5.81 | -0.15 | 5.96 | ... | ... | -0.867591 |
0.060974 | ... | ... | 0.08 | 0 | 0.08 | 2475 | 6.05 | -0.16 | 6.21 | ... | ... | -0.871049 |
0.054333 | ... | ... | 0.07 | 0 | 0.07 | 2500 | 6.29 | -0.16 | 6.45 | ... | ... | -0.874351 |
0.053191 | ... | ... | 0.06 | 0.01 | 0.07 | 2525 | 6.54 | -0.15 | 6.69 | ... | ... | -0.87383 |
0.046694 | ... | ... | 0.05 | 0.01 | 0.06 | 2550 | 6.78 | -0.16 | 6.94 | ... | ... | -0.876878 |
0.040114 | ... | ... | 0.05 | 0 | 0.05 | 2575 | 7.03 | -0.16 | 7.19 | ... | ... | -0.876245 |
0.033383 | ... | ... | 0.04 | 0 | 0.04 | 2600 | 7.28 | -0.16 | 7.44 | ... | ... | -0.875613 |
0.032749 | ... | ... | 0.03 | 0.01 | 0.04 | 2625 | 7.53 | -0.16 | 7.69 | ... | ... | -0.874983 |
0.025904 | ... | ... | 0.03 | 0 | 0.03 | 2650 | 7.78 | -0.16 | 7.94 | ... | ... | -0.874355 |
0.025436 | ... | ... | 0.03 | 0 | 0.03 | 2675 | 8.03 | -0.16 | 8.19 | ... | ... | -0.873729 |
0.024991 | ... | ... | 0.02 | 0.01 | 0.03 | 2700 | 8.28 | -0.16 | 8.44 | ... | ... | -0.873105 |
0.017988 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 8.53 | -0.16 | 8.69 | ... | ... | -0.872483 |
0.017685 | ... | ... | 0.02 | 0 | 0.02 | 2750 | 8.78 | -0.16 | 8.94 | ... | ... | -0.871862 |
0.017397 | ... | ... | 0.02 | 0 | 0.02 | 2775 | 9.03 | -0.16 | 9.19 | ... | ... | -0.871244 |
0.009892 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.28 | -0.16 | 9.44 | ... | ... | -0.870627 |
0.009735 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.53 | -0.16 | 9.69 | ... | ... | -0.870012 |
0.009584 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.78 | -0.16 | 9.94 | ... | ... | -0.869398 |
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.