Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.947266 | ... | ... | 14.62 | 0 | 14.62 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001523 |
0.946241 | ... | ... | 14.37 | 0 | 14.37 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001581 |
0.945237 | ... | ... | 14.12 | 0 | 14.12 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00164 |
0.944252 | ... | ... | 13.87 | 0 | 13.87 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.0017 |
0.943285 | ... | ... | 13.62 | 0 | 13.62 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001761 |
0.942334 | ... | ... | 13.37 | 0 | 13.37 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001824 |
0.941399 | ... | ... | 13.12 | 0 | 13.12 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001888 |
0.940479 | ... | ... | 12.87 | 0 | 12.87 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001954 |
0.939572 | ... | ... | 12.62 | 0 | 12.62 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002022 |
0.938678 | ... | ... | 12.37 | 0 | 12.37 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002091 |
0.937797 | ... | ... | 12.12 | 0 | 12.12 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002163 |
0.936927 | ... | ... | 11.87 | 0 | 11.87 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002236 |
0.936068 | ... | ... | 11.62 | 0 | 11.62 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002312 |
0.93522 | ... | ... | 11.37 | 0 | 11.37 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00239 |
0.934381 | ... | ... | 11.12 | 0 | 11.12 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002471 |
0.933553 | ... | ... | 10.87 | 0 | 10.87 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002554 |
0.932733 | ... | ... | 10.62 | 0 | 10.62 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002641 |
0.931922 | ... | ... | 10.37 | 0 | 10.37 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00273 |
0.931119 | ... | ... | 10.12 | 0 | 10.12 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002824 |
0.930324 | ... | ... | 9.87 | 0 | 9.87 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002921 |
0.929537 | ... | ... | 9.62 | 0 | 9.62 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003021 |
0.928758 | ... | ... | 9.37 | 0 | 9.37 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003126 |
0.927985 | ... | ... | 9.12 | 0 | 9.12 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003236 |
0.927219 | ... | ... | 8.87 | 0 | 8.87 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003351 |
0.92646 | ... | ... | 8.62 | 0 | 8.62 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003471 |
0.925707 | ... | ... | 8.37 | 0 | 8.37 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003597 |
0.924961 | ... | ... | 8.12 | 0 | 8.12 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.003729 |
0.92422 | ... | ... | 7.87 | 0 | 7.87 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.003868 |
0.923485 | ... | ... | 7.62 | 0 | 7.62 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.004015 |
0.922755 | ... | ... | 7.37 | 0 | 7.37 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.00417 |
0.922031 | ... | ... | 7.12 | 0 | 7.12 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.004334 |
0.921312 | ... | ... | 6.87 | 0 | 6.87 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.004508 |
0.920598 | ... | ... | 6.62 | 0 | 6.62 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.004693 |
0.919889 | ... | ... | 6.37 | 0 | 6.37 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.004891 |
0.919185 | ... | ... | 6.12 | 0 | 6.12 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.005102 |
0.918486 | ... | ... | 5.87 | 0 | 5.87 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.005328 |
0.917791 | ... | ... | 5.62 | 0 | 5.62 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.005571 |
0.9171 | ... | ... | 5.37 | 0 | 5.37 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.010055 |
0.916414 | ... | ... | 5.12 | 0 | 5.12 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.010534 |
0.915731 | ... | ... | 4.87 | 0 | 4.87 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.011054 |
0.915053 | ... | ... | 4.62 | 0 | 4.62 | 1500 | 0.02 | 0 | 0.02 | ... | ... | -0.019592 |
0.914378 | ... | ... | 4.37 | 0 | 4.37 | 1525 | 0.03 | 0 | 0.03 | ... | ... | -0.027649 |
0.913708 | ... | ... | 4.12 | 0 | 4.12 | 1550 | 0.04 | 0 | 0.04 | ... | ... | -0.035635 |
0.908646 | ... | ... | 3.88 | 0 | 3.88 | 1575 | 0.05 | 0 | 0.05 | ... | ... | -0.043763 |
0.903141 | ... | ... | 3.64 | 0 | 3.64 | 1600 | 0.06 | 0 | 0.06 | ... | ... | -0.052185 |
0.892758 | ... | ... | 3.41 | 0 | 3.41 | 1625 | 0.08 | 0 | 0.08 | ... | ... | -0.066441 |
0.881762 | ... | ... | 3.18 | 0 | 3.18 | 1650 | 0.10 | 0 | 0.10 | ... | ... | -0.080797 |
0.870012 | ... | ... | 2.95 | 0 | 2.95 | 1675 | 0.12 | 0 | 0.12 | ... | ... | -0.095564 |
0.85339 | ... | ... | 2.73 | 0 | 2.73 | 1700 | 0.15 | 0 | 0.15 | ... | ... | -0.115321 |
0.832285 | ... | ... | 2.52 | 0 | 2.52 | 1725 | 0.19 | 0 | 0.19 | ... | ... | -0.139333 |
0.807258 | ... | ... | 2.32 | 0 | 2.32 | 1750 | 0.23 | 0 | 0.23 | ... | ... | -0.16354 |
0.778921 | ... | ... | 2.13 | 0 | 2.13 | 1775 | 0.29 | 0 | 0.29 | ... | ... | -0.19436 |
0.750211 | ... | ... | 1.95 | -0.01 | 1.94 | 1800 | 0.35 | 0 | 0.35 | ... | ... | -0.224966 |
0.716552 | ... | ... | 1.78 | -0.01 | 1.77 | 1825 | 0.43 | 0 | 0.43 | ... | ... | -0.260084 |
0.679738 | ... | ... | 1.62 | 0 | 1.62 | 1850 | 0.52 | 0 | 0.52 | ... | ... | -0.296342 |
0.643632 | ... | ... | 1.47 | 0 | 1.47 | 1875 | 0.62 | 0 | 0.62 | ... | ... | -0.333306 |
0.606754 | ... | ... | 1.33 | 0 | 1.33 | 1900 | 0.72 | -0.01 | 0.73 | ... | ... | -0.369899 |
0.569519 | ... | ... | 1.20 | 0 | 1.20 | 1925 | 0.84 | 0 | 0.84 | ... | ... | -0.407468 |
0.532332 | ... | ... | 1.08 | 0 | 1.08 | 1950 | 0.96 | 0 | 0.96 | ... | ... | -0.444634 |
0.495153 | ... | ... | 0.96 | 0 | 0.96 | 1975 | 1.09 | 0 | 1.09 | ... | ... | -0.481658 |
0.458116 | ... | ... | 0.85 | 0 | 0.85 | 2000 | 1.22 | 0 | 1.22 | ... | ... | -0.518929 |
0.421651 | ... | ... | 0.75 | 0 | 0.75 | 2025 | 1.37 | 0 | 1.37 | ... | ... | -0.554765 |
0.386207 | ... | ... | 0.66 | 0 | 0.66 | 2050 | 1.52 | 0 | 1.52 | ... | ... | -0.590694 |
0.352251 | ... | ... | 0.58 | 0 | 0.58 | 2075 | 1.69 | 0 | 1.69 | ... | ... | -0.623559 |
0.32027 | ... | ... | 0.51 | 0 | 0.51 | 2100 | 1.87 | 0 | 1.87 | ... | ... | -0.654078 |
0.290763 | ... | ... | 0.45 | 0 | 0.45 | 2125 | 2.05 | 0 | 2.05 | ... | ... | -0.684272 |
0.261375 | ... | ... | 0.39 | 0 | 0.39 | 2150 | 2.24 | 0 | 2.24 | ... | ... | -0.711777 |
0.234877 | ... | ... | 0.34 | 0 | 0.34 | 2175 | 2.43 | -0.01 | 2.44 | ... | ... | -0.739183 |
0.208313 | ... | ... | 0.30 | -0.01 | 0.29 | 2200 | 2.64 | 0 | 2.64 | ... | ... | -0.760042 |
0.185182 | ... | ... | 0.25 | 0 | 0.25 | 2225 | 2.84 | 0 | 2.84 | ... | ... | -0.783968 |
0.166111 | ... | ... | 0.22 | 0 | 0.22 | 2250 | 3.05 | 0 | 3.05 | ... | ... | -0.804208 |
0.147258 | ... | ... | 0.19 | 0 | 0.19 | 2275 | 3.27 | 0 | 3.27 | ... | ... | -0.820201 |
0.128381 | ... | ... | 0.16 | 0 | 0.16 | 2300 | 3.49 | 0 | 3.49 | ... | ... | -0.835839 |
0.114298 | ... | ... | 0.14 | 0 | 0.14 | 2325 | 3.72 | 0 | 3.72 | ... | ... | -0.846755 |
0.100356 | ... | ... | 0.12 | 0 | 0.12 | 2350 | 3.95 | 0 | 3.95 | ... | ... | -0.857248 |
0.086393 | ... | ... | 0.10 | 0 | 0.10 | 2375 | 4.18 | 0 | 4.18 | ... | ... | -0.867404 |
0.078104 | ... | ... | 0.09 | 0 | 0.09 | 2400 | 4.42 | 0 | 4.42 | ... | ... | -0.872558 |
0.070029 | ... | ... | 0.08 | 0 | 0.08 | 2425 | 4.66 | 0 | 4.66 | ... | ... | -0.877397 |
0.062103 | ... | ... | 0.07 | 0 | 0.07 | 2450 | 4.90 | 0 | 4.90 | ... | ... | -0.881963 |
0.054258 | ... | ... | 0.06 | 0 | 0.06 | 2475 | 5.14 | 0 | 5.14 | ... | ... | -0.886286 |
0.046419 | ... | ... | 0.05 | 0 | 0.05 | 2500 | 5.39 | 0 | 5.39 | ... | ... | -0.885896 |
0.038496 | ... | ... | 0.04 | 0 | 0.04 | 2525 | 5.63 | 0 | 5.63 | ... | ... | -0.889825 |
0.037524 | ... | ... | 0.04 | 0 | 0.04 | 2550 | 5.88 | 0 | 5.88 | ... | ... | -0.889258 |
0.02961 | ... | ... | 0.03 | 0 | 0.03 | 2575 | 6.13 | 0 | 6.13 | ... | ... | -0.888692 |
0.02891 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 6.38 | 0 | 6.38 | ... | ... | -0.888129 |
0.020781 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 6.63 | 0 | 6.63 | ... | ... | -0.887566 |
0.020315 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 6.88 | 0 | 6.88 | ... | ... | -0.887006 |
0.019877 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 7.13 | 0 | 7.13 | ... | ... | -0.886447 |
0.011314 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 7.38 | 0 | 7.38 | ... | ... | -0.88589 |
0.011078 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.63 | 0 | 7.63 | ... | ... | -0.885335 |
0.010856 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.88 | 0 | 7.88 | ... | ... | -0.884781 |
0.010645 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 8.13 | 0 | 8.13 | ... | ... | -0.884228 |
0.010446 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 8.38 | 0 | 8.38 | ... | ... | -0.883678 |
0.005852 | ... | ... | 0.01 | -0.01 | 0.01 | 2825 | 8.63 | 0 | 8.63 | ... | ... | -0.883128 |
0.005746 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.88 | 0 | 8.88 | ... | ... | -0.882581 |
0.005645 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.13 | 0 | 9.13 | ... | ... | -0.882034 |
0.005549 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.38 | 0 | 9.38 | ... | ... | -0.88149 |
0.005458 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.63 | 0 | 9.63 | ... | ... | -0.880947 |
0.005371 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.88 | 0 | 9.88 | ... | ... | -0.880405 |
0.005288 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 10.13 | 0 | 10.13 | ... | ... | -0.879865 |
0.005208 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 10.38 | 0 | 10.38 | ... | ... | -0.879326 |
0.005131 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.63 | 0 | 10.63 | ... | ... | -0.878788 |
0.005058 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.88 | 0 | 10.88 | ... | ... | -0.878252 |
0.004988 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 11.13 | 0 | 11.13 | ... | ... | -0.877718 |
0.004921 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 11.38 | 0 | 11.38 | ... | ... | -0.877184 |
0.004856 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 11.63 | 0 | 11.63 | ... | ... | -0.876652 |
0.004794 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 11.88 | 0 | 11.88 | ... | ... | -0.876121 |
0.004733 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 12.13 | 0 | 12.13 | ... | ... | -0.875592 |
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.