Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.964915 | ... | ... | 14.76 | -0.01 | 14.75 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001536 |
0.964263 | ... | ... | 14.51 | -0.01 | 14.50 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001593 |
0.963624 | ... | ... | 14.26 | -0.01 | 14.25 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001651 |
0.962996 | ... | ... | 14.01 | -0.01 | 14 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.00171 |
0.962378 | ... | ... | 13.76 | -0.01 | 13.75 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00177 |
0.961771 | ... | ... | 13.51 | -0.01 | 13.50 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001831 |
0.961173 | ... | ... | 13.26 | -0.01 | 13.25 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001894 |
0.960584 | ... | ... | 13.01 | -0.01 | 13 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001959 |
0.960004 | ... | ... | 12.76 | -0.01 | 12.75 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002025 |
0.959432 | ... | ... | 12.51 | -0.01 | 12.50 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002093 |
0.958867 | ... | ... | 12.26 | -0.01 | 12.25 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002163 |
0.958309 | ... | ... | 12.01 | -0.01 | 12 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002235 |
0.957758 | ... | ... | 11.76 | -0.01 | 11.75 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002309 |
0.957213 | ... | ... | 11.51 | -0.01 | 11.50 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002385 |
0.956675 | ... | ... | 11.26 | -0.01 | 11.25 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002464 |
0.956143 | ... | ... | 11.01 | -0.01 | 11 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002546 |
0.955616 | ... | ... | 10.76 | -0.01 | 10.75 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002631 |
0.955094 | ... | ... | 10.51 | -0.01 | 10.50 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002719 |
0.954578 | ... | ... | 10.26 | -0.01 | 10.25 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.00281 |
0.954067 | ... | ... | 10.01 | -0.01 | 10 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002905 |
0.953561 | ... | ... | 9.76 | -0.01 | 9.75 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003003 |
0.953059 | ... | ... | 9.51 | -0.01 | 9.50 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003106 |
0.952562 | ... | ... | 9.26 | -0.01 | 9.25 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003213 |
0.952069 | ... | ... | 9.01 | -0.01 | 9 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003325 |
0.95158 | ... | ... | 8.76 | -0.01 | 8.75 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003442 |
0.951095 | ... | ... | 8.51 | -0.01 | 8.50 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.003565 |
0.950614 | ... | ... | 8.26 | -0.01 | 8.25 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.003693 |
0.950136 | ... | ... | 8.01 | -0.01 | 8 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.003829 |
0.949663 | ... | ... | 7.76 | -0.01 | 7.75 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.003972 |
0.949192 | ... | ... | 7.51 | -0.01 | 7.50 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.004122 |
0.948725 | ... | ... | 7.26 | -0.01 | 7.25 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.004281 |
0.948262 | ... | ... | 7.01 | -0.01 | 7 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.00445 |
0.947801 | ... | ... | 6.76 | -0.01 | 6.75 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.00463 |
0.947344 | ... | ... | 6.51 | -0.01 | 6.50 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.004821 |
0.94689 | ... | ... | 6.26 | -0.01 | 6.25 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.005024 |
0.946439 | ... | ... | 6.01 | -0.01 | 6 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.005243 |
0.94599 | ... | ... | 5.76 | -0.01 | 5.75 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.005477 |
0.945544 | ... | ... | 5.51 | -0.01 | 5.50 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.005729 |
0.945101 | ... | ... | 5.26 | -0.01 | 5.25 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.006002 |
0.944661 | ... | ... | 5.01 | -0.01 | 5 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.006298 |
0.944223 | ... | ... | 4.76 | -0.01 | 4.75 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.011386 |
0.943788 | ... | ... | 4.51 | -0.01 | 4.50 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.01198 |
0.943355 | ... | ... | 4.26 | -0.01 | 4.25 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.012631 |
0.942924 | ... | ... | 4.01 | -0.01 | 4 | 1600 | 0.02 | 0 | 0.02 | ... | ... | -0.022428 |
0.936589 | ... | ... | 3.77 | -0.01 | 3.76 | 1625 | 0.03 | 0 | 0.03 | ... | ... | -0.031749 |
0.929809 | ... | ... | 3.53 | -0.01 | 3.52 | 1650 | 0.05 | 0 | 0.05 | ... | ... | -0.047792 |
0.916994 | ... | ... | 3.30 | -0.01 | 3.29 | 1675 | 0.06 | -0.01 | 0.07 | ... | ... | -0.057166 |
0.903773 | ... | ... | 3.07 | -0.01 | 3.06 | 1700 | 0.09 | 0 | 0.09 | ... | ... | -0.078483 |
0.885155 | ... | ... | 2.85 | -0.01 | 2.84 | 1725 | 0.11 | 0 | 0.11 | ... | ... | -0.094194 |
0.86615 | ... | ... | 2.63 | -0.01 | 2.62 | 1750 | 0.14 | 0 | 0.14 | ... | ... | -0.115271 |
0.850472 | ... | ... | 2.40 | -0.01 | 2.39 | 1775 | 0.16 | 0 | 0.16 | ... | ... | -0.132524 |
0.829264 | ... | ... | 2.18 | -0.01 | 2.17 | 1800 | 0.19 | 0.01 | 0.18 | ... | ... | -0.155303 |
0.806474 | ... | ... | 1.95 | 0 | 1.95 | 1825 | 0.21 | 0 | 0.21 | ... | ... | -0.175651 |
0.781555 | ... | ... | 1.74 | -0.01 | 1.73 | 1850 | 0.25 | 0 | 0.25 | ... | ... | -0.205582 |
0.747563 | ... | ... | 1.54 | -0.01 | 1.53 | 1875 | 0.29 | -0.01 | 0.30 | ... | ... | -0.237504 |
0.708676 | ... | ... | 1.36 | -0.02 | 1.34 | 1900 | 0.35 | -0.01 | 0.36 | ... | ... | -0.277549 |
0.665276 | ... | ... | 1.20 | -0.04 | 1.16 | 1925 | 0.42 | -0.03 | 0.45 | ... | ... | -0.321744 |
0.615272 | ... | ... | 1.05 | -0.04 | 1.01 | 1950 | 0.51 | -0.04 | 0.55 | ... | ... | -0.370942 |
0.564545 | ... | ... | 0.92 | -0.06 | 0.86 | 1975 | 0.62 | -0.04 | 0.66 | ... | ... | -0.422745 |
0.511988 | ... | ... | 0.80 | -0.06 | 0.74 | 2000 | 0.74 | -0.05 | 0.79 | ... | ... | -0.474988 |
0.460217 | ... | ... | 0.69 | -0.06 | 0.63 | 2025 | 0.88 | -0.04 | 0.92 | ... | ... | -0.526451 |
0.41114 | ... | ... | 0.59 | -0.05 | 0.54 | 2050 | 1.04 | -0.03 | 1.07 | ... | ... | -0.5748 |
0.364808 | ... | ... | 0.50 | -0.04 | 0.46 | 2075 | 1.21 | -0.02 | 1.23 | ... | ... | -0.620023 |
0.324405 | ... | ... | 0.42 | -0.02 | 0.40 | 2100 | 1.39 | -0.01 | 1.40 | ... | ... | -0.661746 |
0.288655 | ... | ... | 0.36 | -0.01 | 0.35 | 2125 | 1.59 | 0 | 1.59 | ... | ... | -0.696335 |
0.257934 | ... | ... | 0.32 | -0.01 | 0.31 | 2150 | 1.80 | 0.01 | 1.79 | ... | ... | -0.725695 |
0.232582 | ... | ... | 0.28 | 0 | 0.28 | 2175 | 2.01 | 0 | 2.01 | ... | ... | -0.75333 |
0.21282 | ... | ... | 0.26 | 0 | 0.26 | 2200 | 2.24 | 0.01 | 2.23 | ... | ... | -0.771768 |
0.194592 | ... | ... | 0.24 | 0 | 0.24 | 2225 | 2.46 | 0 | 2.46 | ... | ... | -0.792673 |
0.173194 | ... | ... | 0.22 | -0.01 | 0.21 | 2250 | 2.69 | 0.01 | 2.68 | ... | ... | -0.808326 |
0.156915 | ... | ... | 0.20 | -0.01 | 0.19 | 2275 | 2.92 | 0.01 | 2.91 | ... | ... | -0.822958 |
0.141327 | ... | ... | 0.17 | 0 | 0.17 | 2300 | 3.14 | 0 | 3.14 | ... | ... | -0.841359 |
0.12624 | ... | ... | 0.15 | 0 | 0.15 | 2325 | 3.37 | 0.01 | 3.36 | ... | ... | -0.854677 |
0.10608 | ... | ... | 0.13 | -0.01 | 0.12 | 2350 | 3.59 | 0 | 3.59 | ... | ... | -0.872584 |
0.091124 | ... | ... | 0.10 | 0 | 0.10 | 2375 | 3.82 | 0.01 | 3.81 | ... | ... | -0.885273 |
0.076024 | ... | ... | 0.08 | 0 | 0.08 | 2400 | 4.05 | 0.01 | 4.04 | ... | ... | -0.897773 |
0.060478 | ... | ... | 0.06 | 0 | 0.06 | 2425 | 4.28 | 0.01 | 4.27 | ... | ... | -0.910228 |
0.051542 | ... | ... | 0.05 | 0 | 0.05 | 2450 | 4.52 | 0.01 | 4.51 | ... | ... | -0.916602 |
0.042603 | ... | ... | 0.04 | 0 | 0.04 | 2475 | 4.76 | 0.01 | 4.75 | ... | ... | -0.922729 |
0.03351 | ... | ... | 0.03 | 0 | 0.03 | 2500 | 5.01 | 0.01 | 5 | ... | ... | -0.922623 |
0.032525 | ... | ... | 0.03 | 0 | 0.03 | 2525 | 5.25 | 0.01 | 5.24 | ... | ... | -0.928286 |
0.023334 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 5.50 | 0.01 | 5.49 | ... | ... | -0.927918 |
0.022693 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 5.75 | 0.01 | 5.74 | ... | ... | -0.927551 |
0.012915 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 6 | 0.01 | 5.99 | ... | ... | -0.927185 |
0.012577 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 6.25 | 0.01 | 6.24 | ... | ... | -0.92682 |
0.012261 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.50 | 0.01 | 6.49 | ... | ... | -0.926456 |
0.011966 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.75 | 0.01 | 6.74 | ... | ... | -0.926094 |
0.011691 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 7 | 0.01 | 6.99 | ... | ... | -0.925732 |
0.006546 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.25 | 0.01 | 7.24 | ... | ... | -0.925372 |
0.006401 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.50 | 0.01 | 7.49 | ... | ... | -0.925012 |
0.006265 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.75 | 0.01 | 7.74 | ... | ... | -0.924654 |
0.006136 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 8 | 0.01 | 7.99 | ... | ... | -0.924297 |
0.006015 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.25 | 0.01 | 8.24 | ... | ... | -0.92394 |
0.005901 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.50 | 0.01 | 8.49 | ... | ... | -0.923585 |
0.005791 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.75 | 0.01 | 8.74 | ... | ... | -0.923231 |
0.005688 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9 | 0.01 | 8.99 | ... | ... | -0.922877 |
0.005589 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.25 | 0.01 | 9.24 | ... | ... | -0.922525 |
0.005495 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.50 | 0.01 | 9.49 | ... | ... | -0.922173 |
0.005406 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.75 | 0.01 | 9.74 | ... | ... | -0.921823 |
0.00532 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 10 | 0.01 | 9.99 | ... | ... | -0.921473 |
0.005238 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.25 | 0.01 | 10.24 | ... | ... | -0.921124 |
0.00516 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.50 | 0.01 | 10.49 | ... | ... | -0.920776 |
0.005085 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.75 | 0.01 | 10.74 | ... | ... | -0.920429 |
0.005013 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 11 | 0.01 | 10.99 | ... | ... | -0.920083 |
0.004944 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 11.25 | 0.01 | 11.24 | ... | ... | -0.919738 |
0.004878 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 11.50 | 0.01 | 11.49 | ... | ... | -0.919394 |
0.004814 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 11.75 | 0.01 | 11.74 | ... | ... | -0.91905 |
0.004753 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 12 | 0.01 | 11.99 | ... | ... | -0.918708 |
0.004693 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 12.25 | 0.01 | 12.24 | ... | ... | -0.918366 |
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.