Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.940649 | ... | ... | 16.97 | 0.26 | 17.23 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001098 |
0.939113 | ... | ... | 16.72 | 0.26 | 16.98 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001146 |
0.937625 | ... | ... | 16.47 | 0.26 | 16.73 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001195 |
0.93618 | ... | ... | 16.22 | 0.26 | 16.48 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001245 |
0.934773 | ... | ... | 15.97 | 0.26 | 16.23 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001294 |
0.933401 | ... | ... | 15.72 | 0.26 | 15.98 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001344 |
0.932061 | ... | ... | 15.47 | 0.26 | 15.73 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001395 |
0.93075 | ... | ... | 15.22 | 0.26 | 15.48 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001446 |
0.929466 | ... | ... | 14.97 | 0.26 | 15.23 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001499 |
0.928208 | ... | ... | 14.72 | 0.26 | 14.98 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001552 |
0.926972 | ... | ... | 14.47 | 0.26 | 14.73 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001606 |
0.925759 | ... | ... | 14.22 | 0.26 | 14.48 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001661 |
0.924565 | ... | ... | 13.97 | 0.26 | 14.23 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001717 |
0.923391 | ... | ... | 13.72 | 0.26 | 13.98 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001775 |
0.922234 | ... | ... | 13.47 | 0.26 | 13.73 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001833 |
0.921094 | ... | ... | 13.22 | 0.26 | 13.48 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001894 |
0.91997 | ... | ... | 12.97 | 0.26 | 13.23 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001955 |
0.918861 | ... | ... | 12.72 | 0.26 | 12.98 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002018 |
0.917767 | ... | ... | 12.47 | 0.26 | 12.73 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002084 |
0.916686 | ... | ... | 12.22 | 0.26 | 12.48 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00215 |
0.915618 | ... | ... | 11.97 | 0.26 | 12.23 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002219 |
0.914562 | ... | ... | 11.72 | 0.26 | 11.98 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.00229 |
0.913518 | ... | ... | 11.47 | 0.26 | 11.73 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002363 |
0.912485 | ... | ... | 11.22 | 0.26 | 11.48 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002439 |
0.911463 | ... | ... | 10.97 | 0.26 | 11.23 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002517 |
0.910452 | ... | ... | 10.72 | 0.26 | 10.98 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002598 |
0.90945 | ... | ... | 10.47 | 0.26 | 10.73 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002682 |
0.908458 | ... | ... | 10.22 | 0.26 | 10.48 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.002769 |
0.907474 | ... | ... | 9.97 | 0.26 | 10.23 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.002859 |
0.9065 | ... | ... | 9.72 | 0.26 | 9.98 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.002953 |
0.905534 | ... | ... | 9.47 | 0.26 | 9.73 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003051 |
0.904576 | ... | ... | 9.22 | 0.26 | 9.48 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003152 |
0.903627 | ... | ... | 8.97 | 0.26 | 9.23 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.003259 |
0.902684 | ... | ... | 8.72 | 0.26 | 8.98 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.00337 |
0.90175 | ... | ... | 8.47 | 0.26 | 8.73 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.003486 |
0.900822 | ... | ... | 8.22 | 0.26 | 8.48 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.003608 |
0.899901 | ... | ... | 7.97 | 0.26 | 8.23 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.003737 |
0.898987 | ... | ... | 7.72 | 0.26 | 7.98 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.003872 |
0.898079 | ... | ... | 7.47 | 0.26 | 7.73 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.004014 |
0.897178 | ... | ... | 7.22 | 0.26 | 7.48 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.004163 |
0.896283 | ... | ... | 6.97 | 0.26 | 7.23 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.004322 |
0.895394 | ... | ... | 6.72 | 0.26 | 6.98 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.004491 |
0.89451 | ... | ... | 6.47 | 0.26 | 6.73 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.00467 |
0.893633 | ... | ... | 6.22 | 0.26 | 6.48 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.008407 |
0.89276 | ... | ... | 5.97 | 0.26 | 6.23 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.008752 |
0.891893 | ... | ... | 5.72 | 0.26 | 5.98 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.009122 |
0.891031 | ... | ... | 5.47 | 0.26 | 5.73 | 1500 | 0.01 | -0.01 | 0.02 | ... | ... | -0.009518 |
0.890175 | ... | ... | 5.22 | 0.26 | 5.48 | 1525 | 0.02 | -0.01 | 0.03 | ... | ... | -0.016834 |
0.889323 | ... | ... | 4.97 | 0.26 | 5.23 | 1550 | 0.03 | 0 | 0.03 | ... | ... | -0.023675 |
0.888476 | ... | ... | 4.72 | 0.26 | 4.98 | 1575 | 0.04 | 0 | 0.04 | ... | ... | -0.030383 |
0.887633 | ... | ... | 4.47 | 0.26 | 4.73 | 1600 | 0.05 | -0.01 | 0.06 | ... | ... | -0.037124 |
0.883759 | ... | ... | 4.23 | 0.26 | 4.49 | 1625 | 0.06 | -0.01 | 0.07 | ... | ... | -0.044012 |
0.879577 | ... | ... | 4 | 0.25 | 4.25 | 1650 | 0.08 | -0.01 | 0.09 | ... | ... | -0.055778 |
0.871929 | ... | ... | 3.77 | 0.25 | 4.02 | 1675 | 0.10 | -0.02 | 0.12 | ... | ... | -0.067451 |
0.866892 | ... | ... | 3.54 | 0.24 | 3.78 | 1700 | 0.12 | -0.02 | 0.14 | ... | ... | -0.079254 |
0.855082 | ... | ... | 3.32 | 0.24 | 3.56 | 1725 | 0.14 | -0.02 | 0.16 | ... | ... | -0.091362 |
0.842732 | ... | ... | 3.11 | 0.23 | 3.34 | 1750 | 0.17 | -0.03 | 0.20 | ... | ... | -0.107494 |
0.826912 | ... | ... | 2.91 | 0.22 | 3.13 | 1775 | 0.21 | -0.04 | 0.25 | ... | ... | -0.127074 |
0.80304 | ... | ... | 2.73 | 0.22 | 2.95 | 1800 | 0.28 | -0.04 | 0.32 | ... | ... | -0.154888 |
0.775684 | ... | ... | 2.57 | 0.22 | 2.79 | 1825 | 0.37 | -0.03 | 0.40 | ... | ... | -0.18545 |
0.749652 | ... | ... | 2.40 | 0.23 | 2.63 | 1850 | 0.46 | -0.02 | 0.48 | ... | ... | -0.213764 |
0.724374 | ... | ... | 2.25 | 0.22 | 2.47 | 1875 | 0.53 | -0.04 | 0.57 | ... | ... | -0.237742 |
0.70188 | ... | ... | 2.09 | 0.20 | 2.29 | 1900 | 0.61 | -0.05 | 0.66 | ... | ... | -0.263126 |
0.677577 | ... | ... | 1.93 | 0.19 | 2.12 | 1925 | 0.68 | -0.07 | 0.75 | ... | ... | -0.287437 |
0.652642 | ... | ... | 1.78 | 0.17 | 1.95 | 1950 | 0.75 | -0.09 | 0.84 | ... | ... | -0.312435 |
0.626138 | ... | ... | 1.64 | 0.15 | 1.79 | 1975 | 0.83 | -0.10 | 0.93 | ... | ... | -0.339082 |
0.598387 | ... | ... | 1.49 | 0.15 | 1.64 | 2000 | 0.93 | -0.11 | 1.04 | ... | ... | -0.3675 |
0.569726 | ... | ... | 1.36 | 0.14 | 1.50 | 2025 | 1.03 | -0.11 | 1.14 | ... | ... | -0.396238 |
0.540476 | ... | ... | 1.23 | 0.13 | 1.36 | 2050 | 1.14 | -0.12 | 1.26 | ... | ... | -0.425613 |
0.510805 | ... | ... | 1.11 | 0.13 | 1.24 | 2075 | 1.26 | -0.12 | 1.38 | ... | ... | -0.455271 |
0.480784 | ... | ... | 1 | 0.12 | 1.12 | 2100 | 1.39 | -0.12 | 1.51 | ... | ... | -0.484854 |
0.450798 | ... | ... | 0.89 | 0.12 | 1.01 | 2125 | 1.52 | -0.13 | 1.65 | ... | ... | -0.514731 |
0.421221 | ... | ... | 0.80 | 0.11 | 0.91 | 2150 | 1.66 | -0.14 | 1.80 | ... | ... | -0.544271 |
0.39244 | ... | ... | 0.71 | 0.11 | 0.82 | 2175 | 1.81 | -0.15 | 1.96 | ... | ... | -0.573092 |
0.363371 | ... | ... | 0.63 | 0.10 | 0.73 | 2200 | 1.96 | -0.16 | 2.12 | ... | ... | -0.60227 |
0.335409 | ... | ... | 0.56 | 0.09 | 0.65 | 2225 | 2.13 | -0.17 | 2.30 | ... | ... | -0.628698 |
0.306985 | ... | ... | 0.50 | 0.07 | 0.57 | 2250 | 2.30 | -0.18 | 2.48 | ... | ... | -0.655145 |
0.280028 | ... | ... | 0.44 | 0.06 | 0.50 | 2275 | 2.47 | -0.19 | 2.66 | ... | ... | -0.681906 |
0.255017 | ... | ... | 0.39 | 0.05 | 0.44 | 2300 | 2.65 | -0.21 | 2.86 | ... | ... | -0.706822 |
0.229622 | ... | ... | 0.34 | 0.04 | 0.38 | 2325 | 2.84 | -0.22 | 3.06 | ... | ... | -0.729418 |
0.206651 | ... | ... | 0.30 | 0.03 | 0.33 | 2350 | 3.04 | -0.22 | 3.26 | ... | ... | -0.749228 |
0.186648 | ... | ... | 0.26 | 0.03 | 0.29 | 2375 | 3.24 | -0.23 | 3.47 | ... | ... | -0.768933 |
0.166527 | ... | ... | 0.23 | 0.02 | 0.25 | 2400 | 3.45 | -0.24 | 3.69 | ... | ... | -0.785382 |
0.149963 | ... | ... | 0.20 | 0.02 | 0.22 | 2425 | 3.67 | -0.23 | 3.90 | ... | ... | -0.798192 |
0.133388 | ... | ... | 0.18 | 0.01 | 0.19 | 2450 | 3.89 | -0.24 | 4.13 | ... | ... | -0.810625 |
0.120988 | ... | ... | 0.15 | 0.02 | 0.17 | 2475 | 4.11 | -0.24 | 4.35 | ... | ... | -0.822769 |
0.108737 | ... | ... | 0.13 | 0.02 | 0.15 | 2500 | 4.34 | -0.24 | 4.58 | ... | ... | -0.830942 |
0.096531 | ... | ... | 0.12 | 0.01 | 0.13 | 2525 | 4.57 | -0.25 | 4.82 | ... | ... | -0.838781 |
0.084253 | ... | ... | 0.10 | 0.01 | 0.11 | 2550 | 4.80 | -0.25 | 5.05 | ... | ... | -0.846332 |
0.07176 | ... | ... | 0.09 | 0 | 0.09 | 2575 | 5.04 | -0.25 | 5.29 | ... | ... | -0.849818 |
0.064513 | ... | ... | 0.07 | 0.01 | 0.08 | 2600 | 5.28 | -0.26 | 5.54 | ... | ... | -0.853079 |
0.057347 | ... | ... | 0.06 | 0.01 | 0.07 | 2625 | 5.53 | -0.25 | 5.78 | ... | ... | -0.852508 |
0.050208 | ... | ... | 0.06 | 0 | 0.06 | 2650 | 5.77 | -0.26 | 6.03 | ... | ... | -0.85543 |
0.043033 | ... | ... | 0.05 | 0 | 0.05 | 2675 | 6.02 | -0.26 | 6.28 | ... | ... | -0.854721 |
0.035743 | ... | ... | 0.04 | 0 | 0.04 | 2700 | 6.27 | -0.26 | 6.53 | ... | ... | -0.854015 |
0.034931 | ... | ... | 0.03 | 0.01 | 0.04 | 2725 | 6.52 | -0.26 | 6.78 | ... | ... | -0.85331 |
0.027595 | ... | ... | 0.03 | 0 | 0.03 | 2750 | 6.77 | -0.26 | 7.03 | ... | ... | -0.852608 |
0.027002 | ... | ... | 0.03 | 0 | 0.03 | 2775 | 7.02 | -0.26 | 7.28 | ... | ... | -0.851907 |
0.019423 | ... | ... | 0.02 | 0 | 0.02 | 2800 | 7.27 | -0.26 | 7.53 | ... | ... | -0.851209 |
0.019025 | ... | ... | 0.02 | 0 | 0.02 | 2825 | 7.52 | -0.26 | 7.78 | ... | ... | -0.850513 |
0.018649 | ... | ... | 0.02 | 0 | 0.02 | 2850 | 7.77 | -0.26 | 8.03 | ... | ... | -0.849818 |
0.010614 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.02 | -0.26 | 8.28 | ... | ... | -0.849125 |
0.01041 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.27 | -0.26 | 8.53 | ... | ... | -0.848435 |
0.010217 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.52 | -0.26 | 8.78 | ... | ... | -0.847746 |
0.010034 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 8.77 | -0.26 | 9.03 | ... | ... | -0.847059 |
0.00986 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.02 | -0.26 | 9.28 | ... | ... | -0.846374 |
0.009694 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.27 | -0.26 | 9.53 | ... | ... | -0.845691 |
0.009536 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.52 | -0.26 | 9.78 | ... | ... | -0.845009 |
0.005342 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 9.77 | -0.26 | 10.03 | ... | ... | -0.84433 |
0.005257 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.02 | -0.26 | 10.28 | ... | ... | -0.843652 |
0.005176 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 10.27 | -0.26 | 10.53 | ... | ... | -0.842975 |
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.