Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.968332 | ... | ... | 15.82 | 0.23 | 16.05 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001368 |
0.967726 | ... | ... | 15.57 | 0.23 | 15.80 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001418 |
0.967132 | ... | ... | 15.32 | 0.23 | 15.55 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001469 |
0.966549 | ... | ... | 15.07 | 0.23 | 15.30 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001521 |
0.965977 | ... | ... | 14.82 | 0.23 | 15.05 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001573 |
0.965415 | ... | ... | 14.57 | 0.23 | 14.80 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001626 |
0.964862 | ... | ... | 14.32 | 0.23 | 14.55 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001681 |
0.964318 | ... | ... | 14.07 | 0.23 | 14.30 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001736 |
0.963782 | ... | ... | 13.82 | 0.23 | 14.05 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001793 |
0.963253 | ... | ... | 13.57 | 0.23 | 13.80 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001851 |
0.962732 | ... | ... | 13.32 | 0.23 | 13.55 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001911 |
0.962218 | ... | ... | 13.07 | 0.23 | 13.30 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001972 |
0.961711 | ... | ... | 12.82 | 0.23 | 13.05 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002035 |
0.961209 | ... | ... | 12.57 | 0.23 | 12.80 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002099 |
0.960714 | ... | ... | 12.32 | 0.23 | 12.55 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002166 |
0.960224 | ... | ... | 12.07 | 0.23 | 12.30 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002234 |
0.95974 | ... | ... | 11.82 | 0.23 | 12.05 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002304 |
0.959261 | ... | ... | 11.57 | 0.23 | 11.80 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002376 |
0.958787 | ... | ... | 11.32 | 0.23 | 11.55 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002451 |
0.958318 | ... | ... | 11.07 | 0.23 | 11.30 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002529 |
0.957853 | ... | ... | 10.82 | 0.23 | 11.05 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002609 |
0.957393 | ... | ... | 10.57 | 0.23 | 10.80 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.002692 |
0.956937 | ... | ... | 10.32 | 0.23 | 10.55 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.002778 |
0.956485 | ... | ... | 10.07 | 0.23 | 10.30 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.002868 |
0.956036 | ... | ... | 9.82 | 0.23 | 10.05 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.002961 |
0.955592 | ... | ... | 9.57 | 0.23 | 9.80 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003057 |
0.955151 | ... | ... | 9.32 | 0.23 | 9.55 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.003158 |
0.954714 | ... | ... | 9.07 | 0.23 | 9.30 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.003263 |
0.954281 | ... | ... | 8.82 | 0.23 | 9.05 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.003374 |
0.95385 | ... | ... | 8.57 | 0.23 | 8.80 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.003489 |
0.953423 | ... | ... | 8.32 | 0.23 | 8.55 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.003609 |
0.952999 | ... | ... | 8.07 | 0.23 | 8.30 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.003736 |
0.952578 | ... | ... | 7.82 | 0.23 | 8.05 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.00387 |
0.95216 | ... | ... | 7.57 | 0.23 | 7.80 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.00401 |
0.951744 | ... | ... | 7.32 | 0.23 | 7.55 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.004158 |
0.951332 | ... | ... | 7.07 | 0.23 | 7.30 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.004315 |
0.950922 | ... | ... | 6.82 | 0.23 | 7.05 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.004481 |
0.950515 | ... | ... | 6.57 | 0.23 | 6.80 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.004657 |
0.95011 | ... | ... | 6.32 | 0.23 | 6.55 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.004845 |
0.949708 | ... | ... | 6.07 | 0.23 | 6.30 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.005045 |
0.949308 | ... | ... | 5.82 | 0.23 | 6.05 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.00526 |
0.94891 | ... | ... | 5.57 | 0.23 | 5.80 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.00549 |
0.948515 | ... | ... | 5.32 | 0.23 | 5.55 | 1550 | ... | ... | 0.01 | ... | 0.11 | -0.005737 |
0.948122 | ... | ... | 5.07 | 0.23 | 5.30 | 1575 | ... | ... | 0.01 | ... | 0.11 | -0.010355 |
0.947731 | ... | ... | 4.82 | 0.23 | 5.05 | 1600 | ... | ... | 0.01 | ... | 0.11 | -0.010845 |
0.947343 | ... | ... | 4.57 | 0.23 | 4.80 | 1625 | ... | ... | 0.01 | ... | 0.11 | -0.011377 |
0.946956 | ... | ... | 4.32 | 0.23 | 4.55 | 1650 | ... | ... | 0.02 | ... | 0.13 | -0.020164 |
0.946572 | ... | ... | 4.07 | 0.23 | 4.30 | 1675 | ... | ... | 0.02 | ... | 0.15 | -0.021207 |
0.940538 | ... | ... | 3.83 | 0.23 | 4.06 | 1700 | ... | ... | 0.03 | ... | 0.13 | -0.029963 |
0.93974 | ... | ... | 3.58 | 0.23 | 3.81 | 1725 | ... | ... | 0.03 | ... | 0.11 | -0.031626 |
0.932873 | ... | ... | 3.34 | 0.23 | 3.57 | 1750 | ... | ... | 0.04 | ... | 0.11 | -0.040892 |
0.93149 | ... | ... | 3.09 | 0.23 | 3.32 | 1775 | ... | ... | 0.04 | ... | 0.12 | -0.043368 |
0.923502 | ... | ... | 2.85 | 0.23 | 3.08 | 1800 | ... | ... | 0.05 | ... | 0.13 | -0.0536 |
0.91479 | ... | ... | 2.61 | 0.23 | 2.84 | 1825 | ... | ... | 0.06 | ... | 0.14 | -0.064402 |
0.905186 | ... | ... | 2.38 | 0.22 | 2.60 | 1850 | ... | ... | 0.07 | ... | 0.15 | -0.076005 |
0.888321 | ... | ... | 2.15 | 0.22 | 2.37 | 1875 | ... | ... | 0.09 | ... | 0.17 | -0.095125 |
0.870236 | ... | ... | 1.94 | 0.20 | 2.14 | 1900 | ... | ... | 0.11 | ... | 0.20 | -0.115177 |
0.839961 | ... | ... | 1.73 | 0.20 | 1.93 | 1925 | ... | ... | 0.14 | ... | 0.28 | -0.142151 |
0.804614 | ... | ... | 1.55 | 0.18 | 1.73 | 1950 | ... | ... | 0.19 | ... | 0.35 | -0.179733 |
0.765008 | 1.42 | 1.42 | 1.54 | ... | ... | 1975 | ... | ... | 0.25 | 0.23 | 0.23 | -0.221065 |
0.721797 | 1.24 | 1.24 | 1.36 | ... | ... | 2000 | ... | ... | 0.32 | 0.30 | 0.30 | -0.265525 |
0.675502 | 1.07 | 1.07 | 1.19 | ... | ... | 2025 | ... | ... | 0.40 | 0.38 | 0.38 | -0.312623 |
0.62654 | 0.92 | 0.92 | 1.03 | ... | ... | 2050 | ... | ... | 0.49 | 0.47 | 0.47 | -0.361959 |
0.574604 | 0.78 | 0.78 | 0.89 | ... | ... | 2075 | ... | ... | 0.59 | 0.58 | 0.58 | -0.413206 |
0.522045 | 0.66 | 0.66 | 0.76 | ... | ... | 2100 | ... | ... | 0.71 | 0.70 | 0.70 | -0.465996 |
0.469118 | 0.55 | 0.55 | 0.64 | ... | ... | 2125 | ... | ... | 0.84 | 0.85 | 0.85 | -0.518723 |
0.417628 | ... | 0.78 | 0.54 | ... | ... | 2150 | ... | ... | 0.98 | 0.99 | 0.99 | -0.571114 |
0.365546 | ... | 0.66 | 0.44 | ... | ... | 2175 | 1.13 | -0.16 | 1.29 | ... | ... | -0.622862 |
0.314 | 0.30 | 0.30 | 0.35 | ... | ... | 2200 | 1.29 | -0.18 | 1.47 | ... | ... | -0.673612 |
0.263342 | 0.23 | 0.23 | 0.27 | ... | ... | 2225 | 1.46 | -0.20 | 1.66 | ... | ... | -0.722953 |
0.213966 | ... | 0.38 | 0.20 | ... | ... | 2250 | 1.64 | -0.22 | 1.86 | ... | ... | -0.770387 |
0.172527 | ... | 0.31 | 0.15 | ... | ... | 2275 | 1.84 | -0.22 | 2.06 | ... | ... | -0.809383 |
0.135941 | 0.12 | 0.12 | 0.11 | ... | ... | 2300 | 2.05 | -0.23 | 2.28 | ... | ... | -0.842967 |
0.113361 | ... | 0.19 | 0.09 | ... | ... | 2325 | 2.27 | -0.24 | 2.51 | ... | ... | -0.869956 |
0.099435 | ... | 0.17 | 0.08 | ... | ... | 2350 | 2.51 | -0.23 | 2.74 | ... | ... | -0.881586 |
0.086534 | ... | 0.15 | 0.07 | ... | ... | 2375 | 2.75 | -0.22 | 2.97 | ... | ... | -0.892114 |
0.074385 | ... | 0.14 | 0.06 | ... | ... | 2400 | 2.99 | -0.22 | 3.21 | ... | ... | -0.901773 |
0.062758 | ... | ... | 0.04 | 0.01 | 0.05 | 2425 | 3.22 | -0.23 | 3.45 | ... | ... | -0.918447 |
0.041981 | ... | ... | 0.03 | 0 | 0.03 | 2450 | 3.46 | -0.23 | 3.69 | ... | ... | -0.926981 |
0.029903 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 3.71 | -0.22 | 3.93 | ... | ... | -0.927139 |
0.028664 | ... | ... | 0.01 | 0.01 | 0.02 | 2500 | 3.95 | -0.23 | 4.18 | ... | ... | -0.934788 |
0.016273 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 4.20 | -0.23 | 4.43 | ... | ... | -0.934453 |
0.015651 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 4.45 | -0.23 | 4.68 | ... | ... | -0.93412 |
0.015087 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 4.70 | -0.23 | 4.93 | ... | ... | -0.933787 |
0.008419 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 4.95 | -0.23 | 5.18 | ... | ... | -0.933455 |
0.008138 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 5.20 | -0.23 | 5.43 | ... | ... | -0.933125 |
0.00788 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 5.45 | -0.23 | 5.68 | ... | ... | -0.932795 |
0.007641 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 5.70 | -0.23 | 5.93 | ... | ... | -0.932466 |
0.007421 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 5.95 | -0.23 | 6.18 | ... | ... | -0.932139 |
0.007216 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 6.20 | -0.23 | 6.43 | ... | ... | -0.931812 |
0.007026 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 6.45 | -0.23 | 6.68 | ... | ... | -0.931486 |
0.006848 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 6.70 | -0.23 | 6.93 | ... | ... | -0.931161 |
0.006682 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 6.95 | -0.23 | 7.18 | ... | ... | -0.930838 |
0.006527 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.20 | -0.23 | 7.43 | ... | ... | -0.930515 |
0.00638 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 7.45 | -0.23 | 7.68 | ... | ... | -0.930193 |
0.006242 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 7.70 | -0.23 | 7.93 | ... | ... | -0.929871 |
0.006112 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 7.95 | -0.23 | 8.18 | ... | ... | -0.929551 |
0.005989 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.20 | -0.23 | 8.43 | ... | ... | -0.929232 |
0.005873 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 8.45 | -0.23 | 8.68 | ... | ... | -0.928913 |
0.005763 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 8.70 | -0.23 | 8.93 | ... | ... | -0.928595 |
0.005658 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 8.95 | -0.23 | 9.18 | ... | ... | -0.928279 |
0.005558 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.20 | -0.23 | 9.43 | ... | ... | -0.927963 |
0.005463 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 9.45 | -0.23 | 9.68 | ... | ... | -0.927647 |
0.005372 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 9.70 | -0.23 | 9.93 | ... | ... | -0.927333 |
0.005286 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 9.95 | -0.23 | 10.18 | ... | ... | -0.92702 |
0.005204 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 10.20 | -0.23 | 10.43 | ... | ... | -0.926707 |
0.005124 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 10.45 | -0.23 | 10.68 | ... | ... | -0.926395 |
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.