Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.959475 | ... | ... | 16.27 | 0.18 | 16.45 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001303 |
0.958666 | ... | ... | 16.02 | 0.18 | 16.20 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001352 |
0.957875 | ... | ... | 15.77 | 0.18 | 15.95 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001401 |
0.9571 | ... | ... | 15.52 | 0.18 | 15.70 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001451 |
0.956339 | ... | ... | 15.27 | 0.18 | 15.45 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001502 |
0.955593 | ... | ... | 15.02 | 0.18 | 15.20 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001553 |
0.95486 | ... | ... | 14.77 | 0.18 | 14.95 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001606 |
0.954138 | ... | ... | 14.52 | 0.18 | 14.70 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001659 |
0.953428 | ... | ... | 14.27 | 0.18 | 14.45 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001714 |
0.952729 | ... | ... | 14.02 | 0.18 | 14.20 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.00177 |
0.95204 | ... | ... | 13.77 | 0.18 | 13.95 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001827 |
0.951361 | ... | ... | 13.52 | 0.18 | 13.70 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001885 |
0.95069 | ... | ... | 13.27 | 0.18 | 13.45 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001945 |
0.950029 | ... | ... | 13.02 | 0.18 | 13.20 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002007 |
0.949375 | ... | ... | 12.77 | 0.18 | 12.95 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00207 |
0.948729 | ... | ... | 12.52 | 0.18 | 12.70 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002135 |
0.948091 | ... | ... | 12.27 | 0.18 | 12.45 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002202 |
0.94746 | ... | ... | 12.02 | 0.18 | 12.20 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.00227 |
0.946835 | ... | ... | 11.77 | 0.18 | 11.95 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002341 |
0.946217 | ... | ... | 11.52 | 0.18 | 11.70 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002415 |
0.945605 | ... | ... | 11.27 | 0.18 | 11.45 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.00249 |
0.945 | ... | ... | 11.02 | 0.18 | 11.20 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002569 |
0.944399 | ... | ... | 10.77 | 0.18 | 10.95 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00265 |
0.943805 | ... | ... | 10.52 | 0.18 | 10.70 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.002734 |
0.943216 | ... | ... | 10.27 | 0.18 | 10.45 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.002821 |
0.942632 | ... | ... | 10.02 | 0.18 | 10.20 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.002911 |
0.942053 | ... | ... | 9.77 | 0.18 | 9.95 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003006 |
0.941478 | ... | ... | 9.52 | 0.18 | 9.70 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.003104 |
0.940909 | ... | ... | 9.27 | 0.18 | 9.45 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.003206 |
0.940343 | ... | ... | 9.02 | 0.18 | 9.20 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.003313 |
0.939782 | ... | ... | 8.77 | 0.18 | 8.95 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.003425 |
0.939226 | ... | ... | 8.52 | 0.18 | 8.70 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.003542 |
0.938673 | ... | ... | 8.27 | 0.18 | 8.45 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.003665 |
0.938124 | ... | ... | 8.02 | 0.18 | 8.20 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.003794 |
0.937579 | ... | ... | 7.77 | 0.18 | 7.95 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.00393 |
0.937038 | ... | ... | 7.52 | 0.18 | 7.70 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.004073 |
0.9365 | ... | ... | 7.27 | 0.18 | 7.45 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.004224 |
0.935966 | ... | ... | 7.02 | 0.18 | 7.20 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.004384 |
0.935436 | ... | ... | 6.77 | 0.18 | 6.95 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.004554 |
0.934908 | ... | ... | 6.52 | 0.18 | 6.70 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.004735 |
0.934384 | ... | ... | 6.27 | 0.18 | 6.45 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.004927 |
0.933863 | ... | ... | 6.02 | 0.18 | 6.20 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.005132 |
0.933345 | ... | ... | 5.77 | 0.18 | 5.95 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.005353 |
0.93283 | ... | ... | 5.52 | 0.18 | 5.70 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.00965 |
0.932318 | ... | ... | 5.27 | 0.18 | 5.45 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.010081 |
0.931809 | ... | ... | 5.02 | 0.18 | 5.20 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.010547 |
0.931302 | ... | ... | 4.77 | 0.18 | 4.95 | 1625 | 0.02 | 0 | 0.02 | ... | ... | -0.018674 |
0.930798 | ... | ... | 4.52 | 0.18 | 4.70 | 1650 | 0.03 | 0 | 0.03 | ... | ... | -0.02631 |
0.930298 | ... | ... | 4.28 | 0.17 | 4.45 | 1675 | 0.03 | 0 | 0.03 | ... | ... | -0.027608 |
0.92514 | ... | ... | 4.03 | 0.18 | 4.21 | 1700 | 0.04 | 0 | 0.04 | ... | ... | -0.035549 |
0.924306 | ... | ... | 3.79 | 0.17 | 3.96 | 1725 | 0.04 | -0.01 | 0.05 | ... | ... | -0.037428 |
0.91839 | ... | ... | 3.54 | 0.18 | 3.72 | 1750 | 0.05 | 0 | 0.05 | ... | ... | -0.045993 |
0.91198 | ... | ... | 3.30 | 0.18 | 3.48 | 1775 | 0.06 | 0 | 0.06 | ... | ... | -0.054885 |
0.910156 | ... | ... | 3.06 | 0.17 | 3.23 | 1800 | 0.06 | -0.01 | 0.07 | ... | ... | -0.058171 |
0.897314 | ... | ... | 2.83 | 0.17 | 3 | 1825 | 0.07 | -0.01 | 0.08 | ... | ... | -0.06828 |
0.888816 | ... | ... | 2.59 | 0.17 | 2.76 | 1850 | 0.09 | -0.01 | 0.10 | ... | ... | -0.085039 |
0.874156 | ... | ... | 2.37 | 0.16 | 2.53 | 1875 | 0.11 | -0.02 | 0.13 | ... | ... | -0.102343 |
0.85351 | ... | ... | 2.16 | 0.15 | 2.31 | 1900 | 0.14 | -0.02 | 0.16 | ... | ... | -0.125563 |
0.827456 | ... | ... | 1.96 | 0.14 | 2.10 | 1925 | 0.18 | -0.03 | 0.21 | ... | ... | -0.153853 |
0.793127 | ... | ... | 1.77 | 0.14 | 1.91 | 1950 | 0.23 | -0.04 | 0.27 | ... | ... | -0.18637 |
0.756016 | ... | ... | 1.60 | 0.13 | 1.73 | 1975 | 0.30 | -0.05 | 0.35 | ... | ... | -0.22535 |
0.714462 | ... | ... | 1.45 | 0.12 | 1.57 | 2000 | 0.38 | -0.06 | 0.44 | ... | ... | -0.265941 |
0.674031 | ... | ... | 1.30 | 0.11 | 1.41 | 2025 | 0.47 | -0.07 | 0.54 | ... | ... | -0.3077 |
0.632344 | ... | ... | 1.16 | 0.10 | 1.26 | 2050 | 0.57 | -0.08 | 0.65 | ... | ... | -0.350223 |
0.589188 | ... | ... | 1.03 | 0.10 | 1.13 | 2075 | 0.68 | -0.08 | 0.76 | ... | ... | -0.393125 |
0.546723 | ... | ... | 0.91 | 0.09 | 1 | 2100 | 0.80 | -0.09 | 0.89 | ... | ... | -0.436029 |
0.504218 | ... | ... | 0.80 | 0.08 | 0.88 | 2125 | 0.93 | -0.10 | 1.03 | ... | ... | -0.478556 |
0.46128 | ... | ... | 0.70 | 0.06 | 0.76 | 2150 | 1.06 | -0.11 | 1.17 | ... | ... | -0.521106 |
0.419472 | ... | ... | 0.61 | 0.05 | 0.66 | 2175 | 1.20 | -0.13 | 1.33 | ... | ... | -0.5634 |
0.378913 | ... | ... | 0.52 | 0.05 | 0.57 | 2200 | 1.36 | -0.13 | 1.49 | ... | ... | -0.603234 |
0.337855 | ... | ... | 0.45 | 0.03 | 0.48 | 2225 | 1.52 | -0.14 | 1.66 | ... | ... | -0.643144 |
0.300833 | ... | ... | 0.38 | 0.03 | 0.41 | 2250 | 1.69 | -0.15 | 1.84 | ... | ... | -0.681329 |
0.266657 | ... | ... | 0.32 | 0.03 | 0.35 | 2275 | 1.88 | -0.15 | 2.03 | ... | ... | -0.714055 |
0.235939 | ... | ... | 0.27 | 0.03 | 0.30 | 2300 | 2.08 | -0.15 | 2.23 | ... | ... | -0.743001 |
0.209303 | ... | ... | 0.23 | 0.03 | 0.26 | 2325 | 2.28 | -0.15 | 2.43 | ... | ... | -0.771448 |
0.183062 | ... | ... | 0.19 | 0.03 | 0.22 | 2350 | 2.49 | -0.15 | 2.64 | ... | ... | -0.795657 |
0.156724 | ... | ... | 0.16 | 0.02 | 0.18 | 2375 | 2.70 | -0.16 | 2.86 | ... | ... | -0.819555 |
0.135033 | ... | ... | 0.13 | 0.02 | 0.15 | 2400 | 2.92 | -0.16 | 3.08 | ... | ... | -0.838587 |
0.118806 | ... | ... | 0.11 | 0.02 | 0.13 | 2425 | 3.14 | -0.16 | 3.30 | ... | ... | -0.857312 |
0.096928 | ... | ... | 0.09 | 0.01 | 0.10 | 2450 | 3.37 | -0.16 | 3.53 | ... | ... | -0.87048 |
0.087082 | ... | ... | 0.07 | 0.02 | 0.09 | 2475 | 3.60 | -0.17 | 3.77 | ... | ... | -0.883233 |
0.071059 | ... | ... | 0.06 | 0.01 | 0.07 | 2500 | 3.84 | -0.17 | 4.01 | ... | ... | -0.889952 |
0.06172 | ... | ... | 0.05 | 0.01 | 0.06 | 2525 | 4.07 | -0.18 | 4.25 | ... | ... | -0.902023 |
0.052534 | ... | ... | 0.04 | 0.01 | 0.05 | 2550 | 4.32 | -0.17 | 4.49 | ... | ... | -0.902195 |
0.043378 | ... | ... | 0.03 | 0.01 | 0.04 | 2575 | 4.56 | -0.17 | 4.73 | ... | ... | -0.907832 |
0.034091 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 4.80 | -0.18 | 4.98 | ... | ... | -0.913209 |
0.033037 | ... | ... | 0.02 | 0.01 | 0.03 | 2625 | 5.05 | -0.18 | 5.23 | ... | ... | -0.912778 |
0.023689 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 5.30 | -0.18 | 5.48 | ... | ... | -0.912348 |
0.023007 | ... | ... | 0.01 | 0.01 | 0.02 | 2675 | 5.55 | -0.18 | 5.73 | ... | ... | -0.91192 |
0.013092 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 5.80 | -0.18 | 5.98 | ... | ... | -0.911493 |
0.012734 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 6.05 | -0.18 | 6.23 | ... | ... | -0.911067 |
0.012401 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 6.30 | -0.18 | 6.48 | ... | ... | -0.910643 |
0.012089 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 6.55 | -0.18 | 6.73 | ... | ... | -0.91022 |
0.011798 | ... | ... | 0.01 | 0.01 | 0.01 | 2800 | 6.80 | -0.18 | 6.98 | ... | ... | -0.909798 |
0.006605 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.05 | -0.18 | 7.23 | ... | ... | -0.909377 |
0.006454 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 7.30 | -0.18 | 7.48 | ... | ... | -0.908958 |
0.006311 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 7.55 | -0.18 | 7.73 | ... | ... | -0.90854 |
0.006176 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 7.80 | -0.18 | 7.98 | ... | ... | -0.908122 |
0.006049 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.05 | -0.18 | 8.23 | ... | ... | -0.907706 |
0.005929 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 8.30 | -0.18 | 8.48 | ... | ... | -0.907291 |
0.005816 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 8.55 | -0.18 | 8.73 | ... | ... | -0.906878 |
0.005708 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 8.80 | -0.18 | 8.98 | ... | ... | -0.906465 |
0.005605 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.05 | -0.18 | 9.23 | ... | ... | -0.906053 |
0.005507 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 9.30 | -0.18 | 9.48 | ... | ... | -0.905643 |
0.005414 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 9.55 | -0.18 | 9.73 | ... | ... | -0.905233 |
0.005325 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 9.80 | -0.18 | 9.98 | ... | ... | -0.904825 |
0.005241 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 10.05 | -0.18 | 10.23 | ... | ... | -0.904417 |
0.00516 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 10.30 | -0.18 | 10.48 | ... | ... | -0.904011 |
0.005082 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 10.55 | -0.18 | 10.73 | ... | ... | -0.903605 |
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.