Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.93482 | ... | ... | 17.27 | -0.08 | 17.19 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001069 |
0.933016 | ... | ... | 17.02 | -0.08 | 16.94 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001119 |
0.931274 | ... | ... | 16.77 | -0.08 | 16.69 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001169 |
0.929587 | ... | ... | 16.52 | -0.08 | 16.44 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001219 |
0.927948 | ... | ... | 16.27 | -0.08 | 16.19 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001269 |
0.926353 | ... | ... | 16.02 | -0.08 | 15.94 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.00132 |
0.924798 | ... | ... | 15.77 | -0.08 | 15.69 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001372 |
0.923279 | ... | ... | 15.52 | -0.08 | 15.44 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001424 |
0.921794 | ... | ... | 15.27 | -0.08 | 15.19 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001477 |
0.920339 | ... | ... | 15.02 | -0.08 | 14.94 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001531 |
0.918913 | ... | ... | 14.77 | -0.08 | 14.69 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001585 |
0.917513 | ... | ... | 14.52 | -0.08 | 14.44 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001641 |
0.916137 | ... | ... | 14.27 | -0.08 | 14.19 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001698 |
0.914785 | ... | ... | 14.02 | -0.08 | 13.94 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001756 |
0.913454 | ... | ... | 13.77 | -0.08 | 13.69 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001816 |
0.912143 | ... | ... | 13.52 | -0.08 | 13.44 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001876 |
0.910852 | ... | ... | 13.27 | -0.08 | 13.19 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001938 |
0.909578 | ... | ... | 13.02 | -0.08 | 12.94 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002002 |
0.908322 | ... | ... | 12.77 | -0.08 | 12.69 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002068 |
0.907082 | ... | ... | 12.52 | -0.08 | 12.44 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002136 |
0.905857 | ... | ... | 12.27 | -0.08 | 12.19 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002205 |
0.904646 | ... | ... | 12.02 | -0.08 | 11.94 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002276 |
0.90345 | ... | ... | 11.77 | -0.08 | 11.69 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.00235 |
0.902267 | ... | ... | 11.52 | -0.08 | 11.44 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002427 |
0.901097 | ... | ... | 11.27 | -0.08 | 11.19 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002505 |
0.899938 | ... | ... | 11.02 | -0.08 | 10.94 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002587 |
0.898792 | ... | ... | 10.77 | -0.08 | 10.69 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002671 |
0.897657 | ... | ... | 10.52 | -0.08 | 10.44 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002759 |
0.896532 | ... | ... | 10.27 | -0.08 | 10.19 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00285 |
0.895418 | ... | ... | 10.02 | -0.08 | 9.94 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.002944 |
0.894314 | ... | ... | 9.77 | -0.08 | 9.69 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003043 |
0.893219 | ... | ... | 9.52 | -0.08 | 9.44 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003146 |
0.892134 | ... | ... | 9.27 | -0.08 | 9.19 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003253 |
0.891057 | ... | ... | 9.02 | -0.08 | 8.94 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.003365 |
0.889989 | ... | ... | 8.77 | -0.08 | 8.69 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.003482 |
0.88893 | ... | ... | 8.52 | -0.08 | 8.44 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.003605 |
0.887879 | ... | ... | 8.27 | -0.08 | 8.19 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.003735 |
0.886835 | ... | ... | 8.02 | -0.08 | 7.94 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.003871 |
0.885799 | ... | ... | 7.77 | -0.08 | 7.69 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.004014 |
0.88477 | ... | ... | 7.52 | -0.08 | 7.44 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.004165 |
0.883749 | ... | ... | 7.27 | -0.08 | 7.19 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.004326 |
0.882734 | ... | ... | 7.02 | -0.08 | 6.94 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.004496 |
0.881726 | ... | ... | 6.77 | -0.08 | 6.69 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.004676 |
0.880725 | ... | ... | 6.52 | -0.08 | 6.44 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.008419 |
0.87973 | ... | ... | 6.27 | -0.08 | 6.19 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.008768 |
0.878741 | ... | ... | 6.02 | -0.08 | 5.94 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.009141 |
0.877758 | ... | ... | 5.77 | -0.08 | 5.69 | 1475 | 0.02 | 0 | 0.02 | ... | ... | -0.016162 |
0.876781 | ... | ... | 5.52 | -0.08 | 5.44 | 1500 | 0.02 | 0 | 0.02 | ... | ... | -0.016875 |
0.87581 | ... | ... | 5.27 | -0.08 | 5.19 | 1525 | 0.03 | 0 | 0.03 | ... | ... | -0.023734 |
0.874845 | ... | ... | 5.02 | -0.08 | 4.94 | 1550 | 0.04 | 0 | 0.04 | ... | ... | -0.030462 |
0.873884 | ... | ... | 4.77 | -0.08 | 4.69 | 1575 | 0.06 | 0 | 0.06 | ... | ... | -0.042136 |
0.870161 | ... | ... | 4.53 | -0.08 | 4.45 | 1600 | 0.08 | 0 | 0.08 | ... | ... | -0.053361 |
0.863366 | ... | ... | 4.30 | -0.08 | 4.22 | 1625 | 0.10 | 0 | 0.10 | ... | ... | -0.06447 |
0.858905 | ... | ... | 4.06 | -0.08 | 3.98 | 1650 | 0.12 | 0.01 | 0.11 | ... | ... | -0.075673 |
0.848368 | ... | ... | 3.83 | -0.07 | 3.76 | 1675 | 0.14 | 0.01 | 0.13 | ... | ... | -0.087128 |
0.840032 | ... | ... | 3.61 | -0.08 | 3.53 | 1700 | 0.17 | 0.01 | 0.16 | ... | ... | -0.102398 |
0.823069 | ... | ... | 3.40 | -0.07 | 3.33 | 1725 | 0.21 | 0.01 | 0.20 | ... | ... | -0.120923 |
0.803597 | ... | ... | 3.21 | -0.07 | 3.14 | 1750 | 0.27 | 0.01 | 0.26 | ... | ... | -0.144749 |
0.780081 | ... | ... | 3.04 | -0.07 | 2.97 | 1775 | 0.35 | 0.01 | 0.34 | ... | ... | -0.172119 |
0.75387 | ... | ... | 2.88 | -0.06 | 2.82 | 1800 | 0.44 | 0.01 | 0.43 | ... | ... | -0.199671 |
0.730307 | ... | ... | 2.72 | -0.06 | 2.66 | 1825 | 0.53 | 0.02 | 0.51 | ... | ... | -0.225688 |
0.707087 | ... | ... | 2.54 | -0.04 | 2.50 | 1850 | 0.62 | 0.04 | 0.58 | ... | ... | -0.250752 |
0.683932 | ... | ... | 2.36 | -0.02 | 2.34 | 1875 | 0.70 | 0.06 | 0.64 | ... | ... | -0.274249 |
0.661428 | ... | ... | 2.18 | -0.01 | 2.17 | 1900 | 0.78 | 0.07 | 0.71 | ... | ... | -0.297903 |
0.637517 | ... | ... | 2.01 | 0 | 2.01 | 1925 | 0.85 | 0.07 | 0.78 | ... | ... | -0.321265 |
0.613479 | ... | ... | 1.86 | -0.02 | 1.84 | 1950 | 0.93 | 0.06 | 0.87 | ... | ... | -0.34611 |
0.587898 | ... | ... | 1.71 | -0.03 | 1.68 | 1975 | 1.01 | 0.05 | 0.96 | ... | ... | -0.371829 |
0.561037 | ... | ... | 1.56 | -0.03 | 1.53 | 2000 | 1.10 | 0.04 | 1.06 | ... | ... | -0.39884 |
0.533108 | ... | ... | 1.42 | -0.04 | 1.38 | 2025 | 1.20 | 0.04 | 1.16 | ... | ... | -0.426849 |
0.504362 | ... | ... | 1.29 | -0.04 | 1.25 | 2050 | 1.31 | 0.04 | 1.27 | ... | ... | -0.455542 |
0.475264 | ... | ... | 1.17 | -0.04 | 1.13 | 2075 | 1.43 | 0.04 | 1.39 | ... | ... | -0.484585 |
0.44692 | ... | ... | 1.07 | -0.04 | 1.03 | 2100 | 1.57 | 0.04 | 1.53 | ... | ... | -0.512875 |
0.419393 | ... | ... | 0.97 | -0.03 | 0.94 | 2125 | 1.72 | 0.04 | 1.68 | ... | ... | -0.540349 |
0.391857 | ... | ... | 0.89 | -0.04 | 0.85 | 2150 | 1.88 | 0.04 | 1.84 | ... | ... | -0.566649 |
0.366837 | ... | ... | 0.81 | -0.03 | 0.78 | 2175 | 2.05 | 0.04 | 2.01 | ... | ... | -0.591426 |
0.342113 | ... | ... | 0.74 | -0.03 | 0.71 | 2200 | 2.23 | 0.05 | 2.18 | ... | ... | -0.614348 |
0.319236 | ... | ... | 0.67 | -0.02 | 0.65 | 2225 | 2.40 | 0.04 | 2.36 | ... | ... | -0.638551 |
0.294612 | ... | ... | 0.61 | -0.03 | 0.58 | 2250 | 2.59 | 0.05 | 2.54 | ... | ... | -0.659041 |
0.273983 | ... | ... | 0.55 | -0.02 | 0.53 | 2275 | 2.77 | 0.05 | 2.72 | ... | ... | -0.681203 |
0.251195 | ... | ... | 0.50 | -0.03 | 0.47 | 2300 | 2.97 | 0.06 | 2.91 | ... | ... | -0.698965 |
0.230623 | ... | ... | 0.45 | -0.03 | 0.42 | 2325 | 3.16 | 0.05 | 3.11 | ... | ... | -0.71872 |
0.212691 | ... | ... | 0.40 | -0.02 | 0.38 | 2350 | 3.36 | 0.06 | 3.30 | ... | ... | -0.735959 |
0.19484 | ... | ... | 0.36 | -0.02 | 0.34 | 2375 | 3.57 | 0.06 | 3.51 | ... | ... | -0.750351 |
0.176925 | ... | ... | 0.32 | -0.02 | 0.30 | 2400 | 3.78 | 0.06 | 3.72 | ... | ... | -0.764425 |
0.162161 | ... | ... | 0.29 | -0.02 | 0.27 | 2425 | 3.99 | 0.06 | 3.93 | ... | ... | -0.77827 |
0.147446 | ... | ... | 0.25 | -0.01 | 0.24 | 2450 | 4.21 | 0.07 | 4.14 | ... | ... | -0.788932 |
0.132665 | ... | ... | 0.23 | -0.02 | 0.21 | 2475 | 4.43 | 0.07 | 4.36 | ... | ... | -0.799298 |
0.121628 | ... | ... | 0.20 | -0.01 | 0.19 | 2500 | 4.66 | 0.07 | 4.59 | ... | ... | -0.806276 |
0.110687 | ... | ... | 0.18 | -0.01 | 0.17 | 2525 | 4.88 | 0.07 | 4.81 | ... | ... | -0.816118 |
0.09977 | ... | ... | 0.16 | -0.01 | 0.15 | 2550 | 5.11 | 0.07 | 5.04 | ... | ... | -0.822545 |
0.088797 | ... | ... | 0.14 | -0.01 | 0.13 | 2575 | 5.35 | 0.07 | 5.28 | ... | ... | -0.825513 |
0.082283 | ... | ... | 0.12 | 0 | 0.12 | 2600 | 5.59 | 0.08 | 5.51 | ... | ... | -0.828285 |
0.071189 | ... | ... | 0.11 | -0.01 | 0.10 | 2625 | 5.83 | 0.08 | 5.75 | ... | ... | -0.830881 |
0.064788 | ... | ... | 0.10 | -0.01 | 0.09 | 2650 | 6.07 | 0.08 | 5.99 | ... | ... | -0.833318 |
0.058438 | ... | ... | 0.08 | 0 | 0.08 | 2675 | 6.31 | 0.07 | 6.24 | ... | ... | -0.835612 |
0.0521 | ... | ... | 0.07 | 0 | 0.07 | 2700 | 6.56 | 0.08 | 6.48 | ... | ... | -0.834811 |
0.045733 | ... | ... | 0.06 | 0 | 0.06 | 2725 | 6.81 | 0.08 | 6.73 | ... | ... | -0.834012 |
0.039288 | ... | ... | 0.06 | -0.01 | 0.05 | 2750 | 7.06 | 0.08 | 6.98 | ... | ... | -0.833215 |
0.038519 | ... | ... | 0.05 | 0 | 0.05 | 2775 | 7.31 | 0.08 | 7.23 | ... | ... | -0.83242 |
0.032066 | ... | ... | 0.04 | 0 | 0.04 | 2800 | 7.56 | 0.08 | 7.48 | ... | ... | -0.831628 |
0.025365 | ... | ... | 0.04 | -0.01 | 0.03 | 2825 | 7.81 | 0.08 | 7.73 | ... | ... | -0.830838 |
0.0249 | ... | ... | 0.03 | 0 | 0.03 | 2850 | 8.06 | 0.08 | 7.98 | ... | ... | -0.830051 |
0.024459 | ... | ... | 0.03 | 0 | 0.03 | 2875 | 8.31 | 0.08 | 8.23 | ... | ... | -0.829265 |
0.017607 | ... | ... | 0.03 | -0.01 | 0.02 | 2900 | 8.56 | 0.08 | 8.48 | ... | ... | -0.828482 |
0.017306 | ... | ... | 0.02 | 0 | 0.02 | 2925 | 8.81 | 0.08 | 8.73 | ... | ... | -0.827701 |
0.01702 | ... | ... | 0.02 | 0 | 0.02 | 2950 | 9.06 | 0.08 | 8.98 | ... | ... | -0.826922 |
0.016748 | ... | ... | 0.02 | 0 | 0.02 | 2975 | 9.31 | 0.08 | 9.23 | ... | ... | -0.826145 |
0.009524 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.56 | 0.08 | 9.48 | ... | ... | -0.82537 |
0.009375 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.81 | 0.08 | 9.73 | ... | ... | -0.824597 |
0.009232 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.06 | 0.08 | 9.98 | ... | ... | -0.823826 |
0.009095 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.31 | 0.08 | 10.23 | ... | ... | -0.823058 |
0.008963 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 10.56 | 0.08 | 10.48 | ... | ... | -0.822291 |
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.