Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.933826 | ... | ... | 17.15 | 0 | 17.15 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001072 |
0.931994 | ... | ... | 16.90 | 0 | 16.90 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001122 |
0.930224 | ... | ... | 16.65 | 0 | 16.65 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001172 |
0.928509 | ... | ... | 16.40 | 0 | 16.40 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001222 |
0.926844 | ... | ... | 16.15 | 0 | 16.15 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001273 |
0.925224 | ... | ... | 15.90 | 0 | 15.90 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001324 |
0.923644 | ... | ... | 15.65 | 0 | 15.65 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001376 |
0.922101 | ... | ... | 15.40 | 0 | 15.40 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001428 |
0.920592 | ... | ... | 15.15 | 0 | 15.15 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001481 |
0.919115 | ... | ... | 14.90 | 0 | 14.90 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001535 |
0.917666 | ... | ... | 14.65 | 0 | 14.65 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00159 |
0.916244 | ... | ... | 14.40 | 0 | 14.40 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001646 |
0.914846 | ... | ... | 14.15 | 0 | 14.15 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001703 |
0.913473 | ... | ... | 13.90 | 0 | 13.90 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001762 |
0.912121 | ... | ... | 13.65 | 0 | 13.65 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001821 |
0.910789 | ... | ... | 13.40 | 0 | 13.40 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001882 |
0.909477 | ... | ... | 13.15 | 0 | 13.15 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001945 |
0.908184 | ... | ... | 12.90 | 0 | 12.90 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002009 |
0.906907 | ... | ... | 12.65 | 0 | 12.65 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002075 |
0.905647 | ... | ... | 12.40 | 0 | 12.40 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002143 |
0.904403 | ... | ... | 12.15 | 0 | 12.15 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002213 |
0.903174 | ... | ... | 11.90 | 0 | 11.90 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002285 |
0.901958 | ... | ... | 11.65 | 0 | 11.65 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002359 |
0.900757 | ... | ... | 11.40 | 0 | 11.40 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002435 |
0.899568 | ... | ... | 11.15 | 0 | 11.15 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002515 |
0.898391 | ... | ... | 10.90 | 0 | 10.90 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002597 |
0.897227 | ... | ... | 10.65 | 0 | 10.65 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002682 |
0.896073 | ... | ... | 10.40 | 0 | 10.40 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00277 |
0.894931 | ... | ... | 10.15 | 0 | 10.15 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.002861 |
0.893799 | ... | ... | 9.90 | 0 | 9.90 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.002957 |
0.892677 | ... | ... | 9.65 | 0 | 9.65 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003056 |
0.891565 | ... | ... | 9.40 | 0 | 9.40 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003159 |
0.890463 | ... | ... | 9.15 | 0 | 9.15 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003267 |
0.889369 | ... | ... | 8.90 | 0 | 8.90 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.00338 |
0.888285 | ... | ... | 8.65 | 0 | 8.65 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.003498 |
0.887208 | ... | ... | 8.40 | 0 | 8.40 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.003622 |
0.88614 | ... | ... | 8.15 | 0 | 8.15 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.003753 |
0.88508 | ... | ... | 7.90 | 0 | 7.90 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.00389 |
0.884028 | ... | ... | 7.65 | 0 | 7.65 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.004034 |
0.882983 | ... | ... | 7.40 | 0 | 7.40 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.004187 |
0.881945 | ... | ... | 7.15 | 0 | 7.15 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.007534 |
0.880914 | ... | ... | 6.90 | 0 | 6.90 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.007826 |
0.87989 | ... | ... | 6.65 | 0 | 6.65 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.008137 |
0.878873 | ... | ... | 6.40 | 0 | 6.40 | 1400 | 0.01 | -0.01 | 0.02 | ... | ... | -0.008467 |
0.877862 | ... | ... | 6.15 | 0 | 6.15 | 1425 | 0.02 | 0 | 0.02 | ... | ... | -0.014966 |
0.876858 | ... | ... | 5.90 | 0 | 5.90 | 1450 | 0.03 | 0 | 0.03 | ... | ... | -0.021018 |
0.875859 | ... | ... | 5.65 | 0 | 5.65 | 1475 | 0.03 | 0 | 0.03 | ... | ... | -0.021907 |
0.874867 | ... | ... | 5.40 | 0 | 5.40 | 1500 | 0.04 | 0 | 0.04 | ... | ... | -0.028078 |
0.87388 | ... | ... | 5.15 | 0 | 5.15 | 1525 | 0.06 | 0 | 0.06 | ... | ... | -0.038807 |
0.872899 | ... | ... | 4.90 | 0 | 4.90 | 1550 | 0.07 | 0 | 0.07 | ... | ... | -0.044951 |
0.869344 | ... | ... | 4.67 | -0.01 | 4.66 | 1575 | 0.09 | 0 | 0.09 | ... | ... | -0.05537 |
0.862932 | ... | ... | 4.43 | 0 | 4.43 | 1600 | 0.11 | 0 | 0.11 | ... | ... | -0.065749 |
0.856109 | ... | ... | 4.20 | 0 | 4.20 | 1625 | 0.13 | 0 | 0.13 | ... | ... | -0.076249 |
0.846291 | ... | ... | 3.98 | 0 | 3.98 | 1650 | 0.16 | 0 | 0.16 | ... | ... | -0.090307 |
0.835995 | ... | ... | 3.76 | 0 | 3.76 | 1675 | 0.19 | 0 | 0.19 | ... | ... | -0.104377 |
0.825141 | ... | ... | 3.54 | 0 | 3.54 | 1700 | 0.22 | 0 | 0.22 | ... | ... | -0.11865 |
0.813641 | ... | ... | 3.32 | 0 | 3.32 | 1725 | 0.24 | -0.01 | 0.25 | ... | ... | -0.130567 |
0.801387 | ... | ... | 3.11 | -0.01 | 3.10 | 1750 | 0.28 | 0 | 0.28 | ... | ... | -0.148458 |
0.781793 | ... | ... | 2.91 | 0 | 2.91 | 1775 | 0.33 | 0 | 0.33 | ... | ... | -0.169004 |
0.758249 | ... | ... | 2.74 | 0 | 2.74 | 1800 | 0.41 | 0 | 0.41 | ... | ... | -0.195676 |
0.731992 | ... | ... | 2.59 | 0 | 2.59 | 1825 | 0.50 | 0 | 0.50 | ... | ... | -0.22286 |
0.709207 | ... | ... | 2.42 | 0 | 2.42 | 1850 | 0.57 | -0.01 | 0.58 | ... | ... | -0.246254 |
0.687246 | ... | ... | 2.25 | -0.01 | 2.24 | 1875 | 0.64 | -0.01 | 0.65 | ... | ... | -0.269888 |
0.663462 | ... | ... | 2.08 | -0.01 | 2.07 | 1900 | 0.71 | -0.01 | 0.72 | ... | ... | -0.294019 |
0.637416 | ... | ... | 1.93 | -0.01 | 1.92 | 1925 | 0.80 | -0.01 | 0.81 | ... | ... | -0.320456 |
0.609596 | ... | ... | 1.80 | 0 | 1.80 | 1950 | 0.92 | -0.01 | 0.93 | ... | ... | -0.348702 |
0.58277 | ... | ... | 1.68 | -0.01 | 1.67 | 1975 | 1.04 | -0.01 | 1.05 | ... | ... | -0.376179 |
0.555844 | ... | ... | 1.55 | 0 | 1.55 | 2000 | 1.16 | 0 | 1.16 | ... | ... | -0.403243 |
0.528766 | ... | ... | 1.42 | -0.01 | 1.41 | 2025 | 1.27 | 0 | 1.27 | ... | ... | -0.43032 |
0.501033 | ... | ... | 1.29 | -0.01 | 1.28 | 2050 | 1.38 | 0 | 1.38 | ... | ... | -0.457967 |
0.472422 | ... | ... | 1.16 | -0.01 | 1.15 | 2075 | 1.49 | -0.01 | 1.50 | ... | ... | -0.486478 |
0.443368 | ... | ... | 1.04 | -0.01 | 1.03 | 2100 | 1.62 | 0 | 1.62 | ... | ... | -0.514651 |
0.415213 | ... | ... | 0.93 | 0 | 0.93 | 2125 | 1.75 | -0.01 | 1.76 | ... | ... | -0.54345 |
0.386549 | ... | ... | 0.84 | -0.01 | 0.83 | 2150 | 1.90 | 0 | 1.90 | ... | ... | -0.570753 |
0.358527 | ... | ... | 0.75 | -0.01 | 0.74 | 2175 | 2.05 | -0.01 | 2.06 | ... | ... | -0.598387 |
0.333255 | ... | ... | 0.67 | 0 | 0.67 | 2200 | 2.22 | -0.01 | 2.23 | ... | ... | -0.623305 |
0.307966 | ... | ... | 0.60 | 0 | 0.60 | 2225 | 2.40 | 0 | 2.40 | ... | ... | -0.646351 |
0.284545 | ... | ... | 0.54 | 0 | 0.54 | 2250 | 2.58 | 0 | 2.58 | ... | ... | -0.669202 |
0.263397 | ... | ... | 0.49 | 0 | 0.49 | 2275 | 2.77 | -0.01 | 2.78 | ... | ... | -0.68983 |
0.242396 | ... | ... | 0.44 | 0 | 0.44 | 2300 | 2.97 | 0 | 2.97 | ... | ... | -0.707884 |
0.224068 | ... | ... | 0.40 | 0 | 0.40 | 2325 | 3.17 | 0 | 3.17 | ... | ... | -0.725569 |
0.205924 | ... | ... | 0.36 | 0 | 0.36 | 2350 | 3.38 | 0 | 3.38 | ... | ... | -0.740364 |
0.187813 | ... | ... | 0.32 | 0 | 0.32 | 2375 | 3.59 | 0 | 3.59 | ... | ... | -0.754762 |
0.172849 | ... | ... | 0.29 | 0 | 0.29 | 2400 | 3.80 | 0 | 3.80 | ... | ... | -0.76886 |
0.158017 | ... | ... | 0.26 | 0 | 0.26 | 2425 | 4.02 | 0 | 4.02 | ... | ... | -0.779764 |
0.143205 | ... | ... | 0.23 | 0 | 0.23 | 2450 | 4.24 | 0 | 4.24 | ... | ... | -0.790321 |
0.132076 | ... | ... | 0.21 | 0 | 0.21 | 2475 | 4.46 | 0 | 4.46 | ... | ... | -0.80059 |
0.117177 | ... | ... | 0.19 | -0.01 | 0.18 | 2500 | 4.69 | 0 | 4.69 | ... | ... | -0.807454 |
0.106135 | ... | ... | 0.17 | -0.01 | 0.16 | 2525 | 4.92 | 0 | 4.92 | ... | ... | -0.814018 |
0.099371 | ... | ... | 0.15 | 0 | 0.15 | 2550 | 5.15 | 0 | 5.15 | ... | ... | -0.820317 |
0.088453 | ... | ... | 0.13 | 0 | 0.13 | 2575 | 5.38 | -0.01 | 5.39 | ... | ... | -0.826379 |
0.07738 | ... | ... | 0.12 | -0.01 | 0.11 | 2600 | 5.62 | 0 | 5.62 | ... | ... | -0.829037 |
0.070929 | ... | ... | 0.10 | 0 | 0.10 | 2625 | 5.86 | 0 | 5.86 | ... | ... | -0.831525 |
0.06456 | ... | ... | 0.09 | 0 | 0.09 | 2650 | 6.11 | 0 | 6.11 | ... | ... | -0.83081 |
0.058238 | ... | ... | 0.08 | 0 | 0.08 | 2675 | 6.35 | 0 | 6.35 | ... | ... | -0.833042 |
0.051928 | ... | ... | 0.07 | 0 | 0.07 | 2700 | 6.60 | 0 | 6.60 | ... | ... | -0.832228 |
0.045587 | ... | ... | 0.06 | 0 | 0.06 | 2725 | 6.85 | 0 | 6.85 | ... | ... | -0.831416 |
0.039164 | ... | ... | 0.05 | 0 | 0.05 | 2750 | 7.10 | 0 | 7.10 | ... | ... | -0.830606 |
0.038404 | ... | ... | 0.05 | 0 | 0.05 | 2775 | 7.35 | 0 | 7.35 | ... | ... | -0.829799 |
0.031972 | ... | ... | 0.04 | 0 | 0.04 | 2800 | 7.60 | 0 | 7.60 | ... | ... | -0.828995 |
0.025292 | ... | ... | 0.04 | -0.01 | 0.03 | 2825 | 7.85 | 0 | 7.85 | ... | ... | -0.828192 |
0.024831 | ... | ... | 0.03 | 0 | 0.03 | 2850 | 8.10 | 0 | 8.10 | ... | ... | -0.827392 |
0.024394 | ... | ... | 0.03 | 0 | 0.03 | 2875 | 8.35 | 0 | 8.35 | ... | ... | -0.826594 |
0.01756 | ... | ... | 0.02 | 0 | 0.02 | 2900 | 8.60 | 0 | 8.60 | ... | ... | -0.825798 |
0.017262 | ... | ... | 0.02 | 0 | 0.02 | 2925 | 8.85 | 0 | 8.85 | ... | ... | -0.825005 |
0.016979 | ... | ... | 0.02 | 0 | 0.02 | 2950 | 9.10 | 0 | 9.10 | ... | ... | -0.824213 |
0.016708 | ... | ... | 0.02 | 0 | 0.02 | 2975 | 9.35 | 0 | 9.35 | ... | ... | -0.823424 |
0.009502 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.60 | 0 | 9.60 | ... | ... | -0.822637 |
0.009353 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.85 | 0 | 9.85 | ... | ... | -0.821852 |
0.009211 | ... | ... | ... | ... | 0.01 | 3050 | 10.10 | ... | ... | ... | ... | -0.821068 |
0.009075 | ... | ... | ... | ... | 0.01 | 3075 | 10.35 | ... | ... | ... | ... | -0.820287 |
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.