Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.956849 | ... | ... | 14.90 | 0 | 14.90 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001491 |
0.956013 | ... | ... | 14.65 | 0 | 14.65 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001547 |
0.955195 | ... | ... | 14.40 | 0 | 14.40 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001605 |
0.954391 | ... | ... | 14.15 | 0 | 14.15 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001663 |
0.953603 | ... | ... | 13.90 | 0 | 13.90 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001722 |
0.952827 | ... | ... | 13.65 | 0 | 13.65 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001783 |
0.952065 | ... | ... | 13.40 | 0 | 13.40 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001845 |
0.951314 | ... | ... | 13.15 | 0 | 13.15 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001909 |
0.950575 | ... | ... | 12.90 | 0 | 12.90 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001974 |
0.949846 | ... | ... | 12.65 | 0 | 12.65 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002041 |
0.949127 | ... | ... | 12.40 | 0 | 12.40 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.00211 |
0.948418 | ... | ... | 12.15 | 0 | 12.15 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002181 |
0.947718 | ... | ... | 11.90 | 0 | 11.90 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002254 |
0.947026 | ... | ... | 11.65 | 0 | 11.65 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002329 |
0.946342 | ... | ... | 11.40 | 0 | 11.40 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002406 |
0.945666 | ... | ... | 11.15 | 0 | 11.15 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002487 |
0.944998 | ... | ... | 10.90 | 0 | 10.90 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.00257 |
0.944337 | ... | ... | 10.65 | 0 | 10.65 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002655 |
0.943682 | ... | ... | 10.40 | 0 | 10.40 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002744 |
0.943034 | ... | ... | 10.15 | 0 | 10.15 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002837 |
0.942392 | ... | ... | 9.90 | 0 | 9.90 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002933 |
0.941757 | ... | ... | 9.65 | 0 | 9.65 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003033 |
0.941127 | ... | ... | 9.40 | 0 | 9.40 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003138 |
0.940502 | ... | ... | 9.15 | 0 | 9.15 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003247 |
0.939883 | ... | ... | 8.90 | 0 | 8.90 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003361 |
0.939269 | ... | ... | 8.65 | 0 | 8.65 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.00348 |
0.938661 | ... | ... | 8.40 | 0 | 8.40 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.003605 |
0.938057 | ... | ... | 8.15 | 0 | 8.15 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.003736 |
0.937457 | ... | ... | 7.90 | 0 | 7.90 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.003875 |
0.936863 | ... | ... | 7.65 | 0 | 7.65 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.00402 |
0.936272 | ... | ... | 7.40 | 0 | 7.40 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.004174 |
0.935686 | ... | ... | 7.15 | 0 | 7.15 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.004337 |
0.935104 | ... | ... | 6.90 | 0 | 6.90 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.00451 |
0.934526 | ... | ... | 6.65 | 0 | 6.65 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.004694 |
0.933952 | ... | ... | 6.40 | 0 | 6.40 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.00489 |
0.933382 | ... | ... | 6.15 | 0 | 6.15 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.005099 |
0.932815 | ... | ... | 5.90 | 0 | 5.90 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.005323 |
0.932252 | ... | ... | 5.65 | 0 | 5.65 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.005564 |
0.931693 | ... | ... | 5.40 | 0 | 5.40 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.005824 |
0.931136 | ... | ... | 5.15 | 0 | 5.15 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.006106 |
0.930583 | ... | ... | 4.90 | 0 | 4.90 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.006411 |
0.930034 | ... | ... | 4.65 | 0 | 4.65 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.011594 |
0.929487 | ... | ... | 4.40 | 0 | 4.40 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.012209 |
0.928944 | ... | ... | 4.15 | 0 | 4.15 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.012885 |
0.928403 | ... | ... | 3.90 | 0 | 3.90 | 1600 | 0.02 | 0 | 0.02 | ... | ... | -0.022886 |
0.927866 | ... | ... | 3.65 | 0 | 3.65 | 1625 | 0.03 | 0 | 0.03 | ... | ... | -0.032415 |
0.921539 | ... | ... | 3.41 | 0 | 3.41 | 1650 | 0.04 | 0 | 0.04 | ... | ... | -0.041974 |
0.914642 | ... | ... | 3.17 | 0 | 3.17 | 1675 | 0.05 | 0 | 0.05 | ... | ... | -0.051842 |
0.901498 | ... | ... | 2.94 | 0 | 2.94 | 1700 | 0.07 | 0 | 0.07 | ... | ... | -0.068664 |
0.89299 | ... | ... | 2.70 | 0 | 2.70 | 1725 | 0.08 | 0 | 0.08 | ... | ... | -0.079687 |
0.877996 | ... | ... | 2.48 | -0.01 | 2.47 | 1750 | 0.10 | -0.01 | 0.11 | ... | ... | -0.097593 |
0.856732 | ... | ... | 2.25 | 0 | 2.25 | 1775 | 0.12 | -0.01 | 0.13 | ... | ... | -0.11643 |
0.834314 | ... | ... | 2.04 | -0.01 | 2.03 | 1800 | 0.16 | 0 | 0.16 | ... | ... | -0.146433 |
0.801942 | ... | ... | 1.84 | -0.01 | 1.83 | 1825 | 0.21 | 0 | 0.21 | ... | ... | -0.18078 |
0.762173 | ... | ... | 1.65 | 0 | 1.65 | 1850 | 0.27 | 0 | 0.27 | ... | ... | -0.218685 |
0.722789 | ... | ... | 1.47 | 0 | 1.47 | 1875 | 0.34 | 0 | 0.34 | ... | ... | -0.259505 |
0.674831 | ... | ... | 1.33 | 0 | 1.33 | 1900 | 0.44 | 0 | 0.44 | ... | ... | -0.306473 |
0.629381 | ... | ... | 1.18 | 0.01 | 1.19 | 1925 | 0.55 | 0.01 | 0.54 | ... | ... | -0.352814 |
0.585398 | ... | ... | 1.04 | 0 | 1.04 | 1950 | 0.65 | 0 | 0.65 | ... | ... | -0.397153 |
0.539794 | ... | ... | 0.90 | 0 | 0.90 | 1975 | 0.75 | 0 | 0.75 | ... | ... | -0.442549 |
0.492934 | ... | ... | 0.77 | 0 | 0.77 | 2000 | 0.87 | 0 | 0.87 | ... | ... | -0.489347 |
0.445171 | ... | ... | 0.66 | -0.01 | 0.65 | 2025 | 1 | 0 | 1 | ... | ... | -0.536534 |
0.400196 | ... | ... | 0.56 | 0 | 0.56 | 2050 | 1.15 | -0.01 | 1.16 | ... | ... | -0.582074 |
0.355253 | 0.45 | 0.45 | 0.49 | -0.02 | 0.47 | 2075 | 1.31 | -0.01 | 1.32 | ... | ... | -0.626007 |
0.314701 | 0.37 | 0.37 | 0.42 | -0.02 | 0.40 | 2100 | 1.49 | -0.02 | 1.51 | ... | ... | -0.665097 |
0.277434 | ... | ... | 0.37 | -0.03 | 0.34 | 2125 | 1.67 | -0.03 | 1.70 | ... | ... | -0.703693 |
0.244053 | ... | ... | 0.32 | -0.03 | 0.29 | 2150 | 1.87 | -0.03 | 1.90 | ... | ... | -0.735279 |
0.210983 | ... | ... | 0.27 | -0.03 | 0.24 | 2175 | 2.07 | -0.02 | 2.09 | ... | ... | -0.766101 |
0.182232 | ... | ... | 0.22 | -0.02 | 0.20 | 2200 | 2.27 | -0.03 | 2.30 | ... | ... | -0.796834 |
0.153361 | ... | ... | 0.19 | -0.03 | 0.16 | 2225 | 2.48 | -0.03 | 2.51 | ... | ... | -0.823028 |
0.129559 | ... | ... | 0.15 | -0.02 | 0.13 | 2250 | 2.70 | -0.02 | 2.72 | ... | ... | -0.843835 |
0.111801 | ... | ... | 0.13 | -0.02 | 0.11 | 2275 | 2.93 | -0.01 | 2.94 | ... | ... | -0.858555 |
0.094326 | ... | ... | 0.10 | -0.01 | 0.09 | 2300 | 3.15 | -0.02 | 3.17 | ... | ... | -0.878648 |
0.076787 | ... | ... | 0.08 | -0.01 | 0.07 | 2325 | 3.39 | -0.01 | 3.40 | ... | ... | -0.886231 |
0.066487 | ... | ... | 0.07 | -0.01 | 0.06 | 2350 | 3.62 | -0.01 | 3.63 | ... | ... | -0.899569 |
0.056443 | ... | ... | 0.06 | -0.01 | 0.05 | 2375 | 3.86 | -0.01 | 3.87 | ... | ... | -0.90615 |
0.046503 | ... | ... | 0.05 | -0.01 | 0.04 | 2400 | 4.11 | 0 | 4.11 | ... | ... | -0.906028 |
0.036482 | ... | ... | 0.04 | -0.01 | 0.03 | 2425 | 4.35 | -0.01 | 4.36 | ... | ... | -0.911888 |
0.026111 | ... | ... | 0.03 | -0.01 | 0.02 | 2450 | 4.60 | 0 | 4.60 | ... | ... | -0.911419 |
0.025248 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 4.85 | 0 | 4.85 | ... | ... | -0.910952 |
0.014362 | ... | ... | 0.02 | -0.01 | 0.01 | 2500 | 5.10 | 0 | 5.10 | ... | ... | -0.910487 |
0.013917 | ... | ... | 0.02 | -0.01 | 0.01 | 2525 | 5.35 | 0 | 5.35 | ... | ... | -0.910023 |
0.013505 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.60 | 0 | 5.60 | ... | ... | -0.909561 |
0.013125 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.85 | 0 | 5.85 | ... | ... | -0.9091 |
0.012773 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 6.10 | 0 | 6.10 | ... | ... | -0.908641 |
0.007148 | ... | ... | 0.01 | -0.01 | 0.01 | 2625 | 6.35 | 0 | 6.35 | ... | ... | -0.908183 |
0.006965 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.60 | 0 | 6.60 | ... | ... | -0.907726 |
0.006795 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.85 | 0 | 6.85 | ... | ... | -0.907271 |
0.006636 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 7.10 | 0 | 7.10 | ... | ... | -0.906817 |
0.006487 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.35 | 0 | 7.35 | ... | ... | -0.906364 |
0.006345 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.60 | 0 | 7.60 | ... | ... | -0.905913 |
0.006212 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.85 | 0 | 7.85 | ... | ... | -0.905463 |
0.006087 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 8.10 | 0 | 8.10 | ... | ... | -0.905014 |
0.005969 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.35 | 0 | 8.35 | ... | ... | -0.904567 |
0.005856 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.60 | 0 | 8.60 | ... | ... | -0.90412 |
0.00575 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.85 | 0 | 8.85 | ... | ... | -0.903675 |
0.005648 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.10 | 0 | 9.10 | ... | ... | -0.903232 |
0.005551 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.35 | 0 | 9.35 | ... | ... | -0.902789 |
0.005459 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.60 | 0 | 9.60 | ... | ... | -0.902348 |
0.005372 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.85 | 0 | 9.85 | ... | ... | -0.901907 |
0.005288 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 10.10 | 0 | 10.10 | ... | ... | -0.901468 |
0.005207 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.35 | 0 | 10.35 | ... | ... | -0.901031 |
0.005131 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.60 | 0 | 10.60 | ... | ... | -0.900594 |
0.005057 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.85 | 0 | 10.85 | ... | ... | -0.900158 |
0.004986 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 11.10 | 0 | 11.10 | ... | ... | -0.899723 |
0.004919 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 11.35 | 0 | 11.35 | ... | ... | -0.89929 |
0.004854 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 11.60 | 0 | 11.60 | ... | ... | -0.898858 |
0.004791 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 11.85 | 0 | 11.85 | ... | ... | -0.898426 |
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.