Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.946014 | ... | ... | 16.45 | 0.01 | 16.46 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.0013 |
0.944934 | ... | ... | 16.20 | 0.01 | 16.21 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001349 |
0.943877 | ... | ... | 15.95 | 0.01 | 15.96 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001398 |
0.942843 | ... | ... | 15.70 | 0.01 | 15.71 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001448 |
0.941828 | ... | ... | 15.45 | 0.01 | 15.46 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001498 |
0.940833 | ... | ... | 15.20 | 0.01 | 15.21 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.00155 |
0.939854 | ... | ... | 14.95 | 0.01 | 14.96 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001602 |
0.938892 | ... | ... | 14.70 | 0.01 | 14.71 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001655 |
0.937946 | ... | ... | 14.45 | 0.01 | 14.46 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.00171 |
0.937013 | ... | ... | 14.20 | 0.01 | 14.21 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001766 |
0.936095 | ... | ... | 13.95 | 0.01 | 13.96 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001823 |
0.935189 | ... | ... | 13.70 | 0.01 | 13.71 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001881 |
0.934295 | ... | ... | 13.45 | 0.01 | 13.46 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001941 |
0.933413 | ... | ... | 13.20 | 0.01 | 13.21 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002002 |
0.932541 | ... | ... | 12.95 | 0.01 | 12.96 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002065 |
0.931681 | ... | ... | 12.70 | 0.01 | 12.71 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.00213 |
0.93083 | ... | ... | 12.45 | 0.01 | 12.46 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002196 |
0.929988 | ... | ... | 12.20 | 0.01 | 12.21 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002265 |
0.929156 | ... | ... | 11.95 | 0.01 | 11.96 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002335 |
0.928332 | ... | ... | 11.70 | 0.01 | 11.71 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002409 |
0.927517 | ... | ... | 11.45 | 0.01 | 11.46 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002484 |
0.926709 | ... | ... | 11.20 | 0.01 | 11.21 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002562 |
0.92591 | ... | ... | 10.95 | 0.01 | 10.96 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.002643 |
0.925117 | ... | ... | 10.70 | 0.01 | 10.71 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.002726 |
0.924332 | ... | ... | 10.45 | 0.01 | 10.46 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.002813 |
0.923554 | ... | ... | 10.20 | 0.01 | 10.21 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.002904 |
0.922782 | ... | ... | 9.95 | 0.01 | 9.96 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.002998 |
0.922017 | ... | ... | 9.70 | 0.01 | 9.71 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.003095 |
0.921257 | ... | ... | 9.45 | 0.01 | 9.46 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.003197 |
0.920504 | ... | ... | 9.20 | 0.01 | 9.21 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.003304 |
0.919757 | ... | ... | 8.95 | 0.01 | 8.96 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.003416 |
0.919015 | ... | ... | 8.70 | 0.01 | 8.71 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.003532 |
0.918278 | ... | ... | 8.45 | 0.01 | 8.46 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.003654 |
0.917547 | ... | ... | 8.20 | 0.01 | 8.21 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.003783 |
0.916821 | ... | ... | 7.95 | 0.01 | 7.96 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.003919 |
0.9161 | ... | ... | 7.70 | 0.01 | 7.71 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.004061 |
0.915383 | ... | ... | 7.45 | 0.01 | 7.46 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.004211 |
0.914672 | ... | ... | 7.20 | 0.01 | 7.21 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.004371 |
0.913964 | ... | ... | 6.95 | 0.01 | 6.96 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.00454 |
0.913262 | ... | ... | 6.70 | 0.01 | 6.71 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.00472 |
0.912563 | ... | ... | 6.45 | 0.01 | 6.46 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.004911 |
0.911869 | ... | ... | 6.20 | 0.01 | 6.21 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.005116 |
0.911179 | ... | ... | 5.95 | 0.01 | 5.96 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.005335 |
0.910493 | ... | ... | 5.70 | 0.01 | 5.71 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.009615 |
0.90981 | ... | ... | 5.45 | 0.01 | 5.46 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.010045 |
0.909132 | ... | ... | 5.20 | 0.01 | 5.21 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.010508 |
0.908457 | ... | ... | 4.95 | 0.01 | 4.96 | 1625 | 0.02 | 0 | 0.02 | ... | ... | -0.0186 |
0.907786 | ... | ... | 4.70 | 0.01 | 4.71 | 1650 | 0.03 | 0 | 0.03 | ... | ... | -0.026199 |
0.907118 | ... | ... | 4.45 | 0.01 | 4.46 | 1675 | 0.03 | -0.01 | 0.04 | ... | ... | -0.027489 |
0.902615 | ... | ... | 4.21 | 0.01 | 4.22 | 1700 | 0.05 | 0 | 0.05 | ... | ... | -0.041261 |
0.897743 | ... | ... | 3.97 | 0.01 | 3.98 | 1725 | 0.06 | 0 | 0.06 | ... | ... | -0.049051 |
0.892447 | ... | ... | 3.73 | 0.01 | 3.74 | 1750 | 0.08 | 0 | 0.08 | ... | ... | -0.062299 |
0.882716 | ... | ... | 3.51 | 0 | 3.51 | 1775 | 0.10 | 0 | 0.10 | ... | ... | -0.075538 |
0.868644 | ... | ... | 3.28 | 0.01 | 3.29 | 1800 | 0.13 | 0 | 0.13 | ... | ... | -0.093319 |
0.850647 | ... | ... | 3.07 | 0.01 | 3.08 | 1825 | 0.16 | -0.01 | 0.17 | ... | ... | -0.111035 |
0.832354 | ... | ... | 2.87 | 0 | 2.87 | 1850 | 0.21 | 0 | 0.21 | ... | ... | -0.135928 |
0.810637 | ... | ... | 2.67 | 0 | 2.67 | 1875 | 0.25 | -0.01 | 0.26 | 0.26 | 0.26 | -0.15717 |
0.786021 | ... | ... | 2.47 | 0.01 | 2.48 | 1900 | 0.31 | 0 | 0.31 | ... | ... | -0.184257 |
0.761206 | ... | ... | 2.28 | 0.01 | 2.29 | 1925 | 0.36 | -0.01 | 0.37 | ... | ... | -0.208719 |
0.735794 | ... | ... | 2.09 | 0.01 | 2.10 | 1950 | 0.42 | 0 | 0.42 | ... | ... | -0.235959 |
0.709402 | ... | ... | 1.91 | 0 | 1.91 | 1975 | 0.48 | -0.01 | 0.49 | ... | ... | -0.263806 |
0.678779 | ... | ... | 1.73 | 0.01 | 1.74 | 2000 | 0.55 | 0 | 0.55 | ... | ... | -0.294149 |
0.64739 | ... | ... | 1.57 | 0 | 1.57 | 2025 | 0.63 | 0 | 0.63 | ... | ... | -0.326574 |
0.61318 | ... | ... | 1.41 | 0.01 | 1.42 | 2050 | 0.72 | -0.01 | 0.73 | ... | ... | -0.360666 |
0.57797 | ... | ... | 1.28 | 0 | 1.28 | 2075 | 0.83 | -0.01 | 0.84 | ... | ... | -0.396418 |
0.54212 | ... | ... | 1.15 | 0.01 | 1.16 | 2100 | 0.95 | -0.01 | 0.96 | ... | ... | -0.43231 |
0.506485 | ... | ... | 1.04 | 0 | 1.04 | 2125 | 1.08 | -0.01 | 1.09 | ... | ... | -0.467942 |
0.471083 | ... | ... | 0.93 | 0 | 0.93 | 2150 | 1.22 | 0 | 1.22 | ... | ... | -0.502914 |
0.43633 | ... | ... | 0.83 | 0 | 0.83 | 2175 | 1.36 | -0.01 | 1.37 | ... | ... | -0.537766 |
0.402651 | ... | ... | 0.74 | 0 | 0.74 | 2200 | 1.51 | -0.01 | 1.52 | ... | ... | -0.571784 |
0.368882 | ... | ... | 0.65 | 0 | 0.65 | 2225 | 1.67 | -0.01 | 1.68 | ... | ... | -0.604524 |
0.336436 | ... | ... | 0.57 | 0 | 0.57 | 2250 | 1.84 | -0.01 | 1.85 | ... | ... | -0.635537 |
0.305799 | ... | ... | 0.50 | 0 | 0.50 | 2275 | 2.02 | 0 | 2.02 | ... | ... | -0.664363 |
0.277474 | ... | ... | 0.44 | 0 | 0.44 | 2300 | 2.20 | -0.01 | 2.21 | ... | ... | -0.693012 |
0.249096 | ... | ... | 0.38 | 0 | 0.38 | 2325 | 2.39 | -0.01 | 2.40 | ... | ... | -0.719096 |
0.223474 | ... | ... | 0.33 | 0 | 0.33 | 2350 | 2.58 | -0.01 | 2.59 | ... | ... | -0.745165 |
0.201177 | ... | ... | 0.29 | 0 | 0.29 | 2375 | 2.79 | -0.01 | 2.80 | ... | ... | -0.764866 |
0.178989 | ... | ... | 0.25 | 0 | 0.25 | 2400 | 2.99 | -0.01 | 3 | ... | ... | -0.787626 |
0.160697 | ... | ... | 0.22 | 0 | 0.22 | 2425 | 3.21 | -0.01 | 3.22 | ... | ... | -0.803019 |
0.142563 | ... | ... | 0.19 | 0 | 0.19 | 2450 | 3.43 | -0.01 | 3.44 | ... | ... | -0.817925 |
0.12436 | ... | ... | 0.16 | 0 | 0.16 | 2475 | 3.65 | -0.01 | 3.66 | ... | ... | -0.832484 |
0.110791 | ... | ... | 0.14 | 0 | 0.14 | 2500 | 3.88 | -0.01 | 3.89 | ... | ... | -0.842593 |
0.097332 | ... | ... | 0.12 | 0 | 0.12 | 2525 | 4.10 | -0.02 | 4.12 | ... | ... | -0.856626 |
0.083827 | ... | ... | 0.10 | 0 | 0.10 | 2550 | 4.34 | -0.01 | 4.35 | ... | ... | -0.861669 |
0.075827 | ... | ... | 0.09 | 0 | 0.09 | 2575 | 4.57 | -0.01 | 4.58 | ... | ... | -0.870774 |
0.062112 | ... | ... | 0.07 | 0 | 0.07 | 2600 | 4.81 | -0.01 | 4.82 | ... | ... | -0.875161 |
0.054233 | ... | ... | 0.06 | 0 | 0.06 | 2625 | 5.05 | -0.01 | 5.06 | ... | ... | -0.879294 |
0.046373 | ... | ... | 0.05 | 0 | 0.05 | 2650 | 5.30 | -0.01 | 5.31 | ... | ... | -0.8789 |
0.038439 | ... | ... | 0.04 | 0 | 0.04 | 2675 | 5.54 | -0.01 | 5.55 | ... | ... | -0.882632 |
0.03744 | ... | ... | 0.04 | 0 | 0.04 | 2700 | 5.79 | -0.01 | 5.80 | ... | ... | -0.882063 |
0.029533 | ... | ... | 0.03 | 0 | 0.03 | 2725 | 6.04 | -0.01 | 6.05 | ... | ... | -0.881496 |
0.021218 | ... | ... | 0.03 | -0.01 | 0.02 | 2750 | 6.29 | -0.01 | 6.30 | ... | ... | -0.88093 |
0.020708 | ... | ... | 0.02 | 0 | 0.02 | 2775 | 6.54 | -0.01 | 6.55 | ... | ... | -0.880366 |
0.02023 | ... | ... | 0.02 | 0 | 0.02 | 2800 | 6.79 | -0.01 | 6.80 | ... | ... | -0.879804 |
0.011515 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.04 | -0.01 | 7.05 | ... | ... | -0.879244 |
0.01126 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 7.29 | -0.01 | 7.30 | ... | ... | -0.878685 |
0.011018 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 7.54 | -0.01 | 7.55 | ... | ... | -0.878127 |
0.010791 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 7.79 | -0.01 | 7.80 | ... | ... | -0.877572 |
0.010576 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.04 | -0.01 | 8.05 | ... | ... | -0.877017 |
0.010373 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 8.29 | -0.01 | 8.30 | ... | ... | -0.876464 |
0.005811 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 8.54 | -0.01 | 8.55 | ... | ... | -0.875913 |
0.005703 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 8.79 | -0.01 | 8.80 | ... | ... | -0.875363 |
0.0056 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.04 | -0.01 | 9.05 | ... | ... | -0.874814 |
0.005502 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 9.29 | -0.01 | 9.30 | ... | ... | -0.874267 |
0.005409 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 9.54 | -0.01 | 9.55 | ... | ... | -0.873722 |
0.00532 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 9.79 | -0.01 | 9.80 | ... | ... | -0.873177 |
0.005236 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 10.04 | -0.01 | 10.05 | ... | ... | -0.872634 |
0.005155 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 10.29 | -0.01 | 10.30 | ... | ... | -0.872093 |
0.005077 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 10.54 | -0.01 | 10.55 | ... | ... | -0.871553 |
0.005003 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 10.79 | -0.01 | 10.80 | ... | ... | -0.871014 |
0.004931 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 11.04 | -0.01 | 11.05 | ... | ... | -0.870477 |
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.