Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.953116 | ... | ... | 16.41 | 0 | 16.41 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001306 |
0.952178 | ... | ... | 16.16 | 0 | 16.16 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001355 |
0.951262 | ... | ... | 15.91 | 0 | 15.91 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001404 |
0.950364 | ... | ... | 15.66 | 0 | 15.66 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001454 |
0.949483 | ... | ... | 15.41 | 0 | 15.41 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001505 |
0.948619 | ... | ... | 15.16 | 0 | 15.16 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001557 |
0.947769 | ... | ... | 14.91 | 0 | 14.91 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00161 |
0.946934 | ... | ... | 14.66 | 0 | 14.66 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001663 |
0.946112 | ... | ... | 14.41 | 0 | 14.41 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001718 |
0.945302 | ... | ... | 14.16 | 0 | 14.16 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001774 |
0.944505 | ... | ... | 13.91 | 0 | 13.91 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001832 |
0.943718 | ... | ... | 13.66 | 0 | 13.66 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.00189 |
0.942942 | ... | ... | 13.41 | 0 | 13.41 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.00195 |
0.942175 | ... | ... | 13.16 | 0 | 13.16 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002012 |
0.941419 | ... | ... | 12.91 | 0 | 12.91 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002076 |
0.940671 | ... | ... | 12.66 | 0 | 12.66 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002141 |
0.939932 | ... | ... | 12.41 | 0 | 12.41 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002208 |
0.939201 | ... | ... | 12.16 | 0 | 12.16 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002277 |
0.938478 | ... | ... | 11.91 | 0 | 11.91 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002348 |
0.937762 | ... | ... | 11.66 | 0 | 11.66 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002422 |
0.937054 | ... | ... | 11.41 | 0 | 11.41 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002498 |
0.936353 | ... | ... | 11.16 | 0 | 11.16 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002577 |
0.935658 | ... | ... | 10.91 | 0 | 10.91 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.002658 |
0.93497 | ... | ... | 10.66 | 0 | 10.66 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.002743 |
0.934288 | ... | ... | 10.41 | 0 | 10.41 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00283 |
0.933612 | ... | ... | 10.16 | 0 | 10.16 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.002922 |
0.932941 | ... | ... | 9.91 | 0 | 9.91 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003016 |
0.932276 | ... | ... | 9.66 | 0 | 9.66 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.003115 |
0.931617 | ... | ... | 9.41 | 0 | 9.41 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.003218 |
0.930962 | ... | ... | 9.16 | 0 | 9.16 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.003326 |
0.930313 | ... | ... | 8.91 | 0 | 8.91 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.003438 |
0.929668 | ... | ... | 8.66 | 0 | 8.66 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.003556 |
0.929028 | ... | ... | 8.41 | 0 | 8.41 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.00368 |
0.928393 | ... | ... | 8.16 | 0 | 8.16 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.00381 |
0.927762 | ... | ... | 7.91 | 0 | 7.91 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.003947 |
0.927136 | ... | ... | 7.66 | 0 | 7.66 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.004091 |
0.926513 | ... | ... | 7.41 | 0 | 7.41 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.004244 |
0.925895 | ... | ... | 7.16 | 0 | 7.16 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.004405 |
0.925281 | ... | ... | 6.91 | 0 | 6.91 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.004577 |
0.92467 | ... | ... | 6.66 | 0 | 6.66 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.004759 |
0.924063 | ... | ... | 6.41 | 0 | 6.41 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.004953 |
0.92346 | ... | ... | 6.16 | 0 | 6.16 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.008922 |
0.92286 | ... | ... | 5.91 | 0 | 5.91 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.009299 |
0.922264 | ... | ... | 5.66 | 0 | 5.66 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.009704 |
0.921671 | ... | ... | 5.41 | 0 | 5.41 | 1575 | 0.02 | 0 | 0.02 | ... | ... | -0.01717 |
0.921082 | ... | ... | 5.16 | 0 | 5.16 | 1600 | 0.02 | 0 | 0.02 | ... | ... | -0.017947 |
0.920496 | ... | ... | 4.91 | 0 | 4.91 | 1625 | 0.03 | 0 | 0.03 | ... | ... | -0.025267 |
0.916154 | ... | ... | 4.67 | 0 | 4.67 | 1650 | 0.04 | 0 | 0.04 | ... | ... | -0.032465 |
0.915321 | ... | ... | 4.42 | 0 | 4.42 | 1675 | 0.05 | 0 | 0.05 | ... | ... | -0.039727 |
0.910387 | ... | ... | 4.18 | 0 | 4.18 | 1700 | 0.06 | 0 | 0.06 | ... | ... | -0.047176 |
0.905061 | ... | ... | 3.94 | 0 | 3.94 | 1725 | 0.07 | 0 | 0.07 | ... | ... | -0.054916 |
0.899285 | ... | ... | 3.70 | 0 | 3.70 | 1750 | 0.08 | 0 | 0.08 | ... | ... | -0.063043 |
0.888876 | ... | ... | 3.47 | 0 | 3.47 | 1775 | 0.10 | 0 | 0.10 | ... | ... | -0.076474 |
0.87786 | ... | ... | 3.24 | 0 | 3.24 | 1800 | 0.12 | 0 | 0.12 | ... | ... | -0.090188 |
0.866102 | ... | ... | 3.01 | 0 | 3.01 | 1825 | 0.14 | 0 | 0.14 | ... | ... | -0.104414 |
0.849709 | ... | ... | 2.79 | 0 | 2.79 | 1850 | 0.17 | 0 | 0.17 | ... | ... | -0.123344 |
0.829035 | ... | ... | 2.58 | 0 | 2.58 | 1875 | 0.20 | 0 | 0.20 | ... | ... | -0.142811 |
0.807656 | ... | ... | 2.37 | 0 | 2.37 | 1900 | 0.24 | 0 | 0.24 | ... | ... | -0.166484 |
0.779638 | ... | ... | 2.18 | 0 | 2.18 | 1925 | 0.30 | 0 | 0.30 | ... | ... | -0.196619 |
0.748991 | ... | ... | 1.99 | 0.01 | 2 | 1950 | 0.36 | 0 | 0.36 | ... | ... | -0.226563 |
0.718161 | ... | ... | 1.82 | 0 | 1.82 | 1975 | 0.43 | 0 | 0.43 | ... | ... | -0.258986 |
0.684965 | ... | ... | 1.65 | 0 | 1.65 | 2000 | 0.50 | -0.01 | 0.51 | ... | ... | -0.291783 |
0.651054 | ... | ... | 1.49 | -0.01 | 1.48 | 2025 | 0.58 | -0.01 | 0.59 | ... | ... | -0.326858 |
0.614926 | ... | ... | 1.33 | -0.01 | 1.32 | 2050 | 0.67 | -0.01 | 0.68 | ... | ... | -0.363773 |
0.57698 | ... | ... | 1.19 | -0.02 | 1.17 | 2075 | 0.77 | -0.01 | 0.78 | ... | ... | -0.402103 |
0.537583 | ... | ... | 1.05 | -0.01 | 1.04 | 2100 | 0.89 | -0.01 | 0.90 | ... | ... | -0.441455 |
0.49838 | ... | ... | 0.93 | 0 | 0.93 | 2125 | 1.02 | 0 | 1.02 | ... | ... | -0.480569 |
0.460976 | ... | ... | 0.82 | 0.02 | 0.84 | 2150 | 1.17 | 0.02 | 1.15 | ... | ... | -0.518263 |
0.425725 | ... | ... | 0.72 | 0.04 | 0.76 | 2175 | 1.34 | 0.04 | 1.30 | ... | ... | -0.553033 |
0.392955 | ... | ... | 0.63 | 0.06 | 0.69 | 2200 | 1.52 | 0.06 | 1.46 | ... | ... | -0.584992 |
0.364664 | ... | ... | 0.55 | 0.09 | 0.64 | 2225 | 1.71 | 0.09 | 1.62 | ... | ... | -0.61388 |
0.336114 | ... | ... | 0.48 | 0.10 | 0.58 | 2250 | 1.90 | 0.10 | 1.80 | ... | ... | -0.641353 |
0.310461 | ... | ... | 0.42 | 0.11 | 0.53 | 2275 | 2.10 | 0.12 | 1.98 | ... | ... | -0.665715 |
0.285661 | 0.48 | 0.48 | 0.36 | 0.12 | 0.48 | 2300 | 2.29 | 0.12 | 2.17 | ... | ... | -0.691325 |
0.258748 | ... | ... | 0.31 | 0.11 | 0.42 | 2325 | 2.48 | 0.11 | 2.37 | ... | ... | -0.716615 |
0.2315 | ... | ... | 0.26 | 0.10 | 0.36 | 2350 | 2.67 | 0.10 | 2.57 | ... | ... | -0.74189 |
0.203493 | ... | ... | 0.22 | 0.08 | 0.30 | 2375 | 2.86 | 0.08 | 2.78 | ... | ... | -0.76748 |
0.178019 | ... | ... | 0.19 | 0.06 | 0.25 | 2400 | 3.05 | 0.06 | 2.99 | ... | ... | -0.793768 |
0.151564 | ... | ... | 0.16 | 0.04 | 0.20 | 2425 | 3.24 | 0.03 | 3.21 | ... | ... | -0.821259 |
0.123445 | ... | ... | 0.13 | 0.02 | 0.15 | 2450 | 3.45 | 0.02 | 3.43 | ... | ... | -0.841518 |
0.098262 | ... | ... | 0.11 | 0 | 0.11 | 2475 | 3.66 | 0 | 3.66 | ... | ... | -0.862258 |
0.0833 | ... | ... | 0.09 | 0 | 0.09 | 2500 | 3.89 | 0 | 3.89 | ... | ... | -0.873421 |
0.074433 | ... | ... | 0.08 | 0 | 0.08 | 2525 | 4.12 | 0 | 4.12 | ... | ... | -0.884299 |
0.059232 | ... | ... | 0.06 | 0 | 0.06 | 2550 | 4.36 | 0 | 4.36 | ... | ... | -0.889679 |
0.050497 | ... | ... | 0.05 | 0 | 0.05 | 2575 | 4.60 | 0 | 4.60 | ... | ... | -0.894748 |
0.041753 | ... | ... | 0.04 | 0 | 0.04 | 2600 | 4.85 | 0 | 4.85 | ... | ... | -0.894481 |
0.03285 | ... | ... | 0.03 | 0 | 0.03 | 2625 | 5.09 | 0 | 5.09 | ... | ... | -0.899049 |
0.031894 | ... | ... | 0.03 | 0 | 0.03 | 2650 | 5.34 | 0 | 5.34 | ... | ... | -0.898552 |
0.022886 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 5.59 | 0 | 5.59 | ... | ... | -0.898057 |
0.022262 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 5.84 | 0 | 5.84 | ... | ... | -0.897562 |
0.021683 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 6.09 | 0 | 6.09 | ... | ... | -0.89707 |
0.012342 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 6.34 | 0 | 6.34 | ... | ... | -0.896578 |
0.012035 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 6.59 | 0 | 6.59 | ... | ... | -0.896088 |
0.011747 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 6.84 | 0 | 6.84 | ... | ... | -0.8956 |
0.011478 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.09 | 0 | 7.09 | ... | ... | -0.895113 |
0.011225 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 7.34 | 0 | 7.34 | ... | ... | -0.894627 |
0.006286 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 7.59 | 0 | 7.59 | ... | ... | -0.894143 |
0.006153 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 7.84 | 0 | 7.84 | ... | ... | -0.89366 |
0.006027 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.09 | 0 | 8.09 | ... | ... | -0.893178 |
0.005908 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 8.34 | 0 | 8.34 | ... | ... | -0.892697 |
0.005796 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 8.59 | 0 | 8.59 | ... | ... | -0.892218 |
0.005689 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 8.84 | 0 | 8.84 | ... | ... | -0.89174 |
0.005587 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.09 | 0 | 9.09 | ... | ... | -0.891264 |
0.00549 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 9.34 | 0 | 9.34 | ... | ... | -0.890789 |
0.005398 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 9.59 | 0 | 9.59 | ... | ... | -0.890315 |
0.00531 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 9.84 | 0 | 9.84 | ... | ... | -0.889842 |
0.005226 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 10.09 | 0 | 10.09 | ... | ... | -0.88937 |
0.005145 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 10.34 | 0 | 10.34 | ... | ... | -0.888899 |
0.005068 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 10.59 | 0 | 10.59 | ... | ... | -0.88843 |
0.004995 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 10.84 | 0 | 10.84 | ... | ... | -0.887962 |
0.004924 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 11.09 | 0 | 11.09 | ... | ... | -0.887495 |
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.