Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.95564 | ... | ... | 14.92 | 0 | 14.92 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001488 |
0.954781 | ... | ... | 14.67 | 0 | 14.67 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001545 |
0.95394 | ... | ... | 14.42 | 0 | 14.42 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001602 |
0.953114 | ... | ... | 14.17 | 0 | 14.17 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00166 |
0.952303 | ... | ... | 13.92 | 0 | 13.92 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001719 |
0.951506 | ... | ... | 13.67 | 0 | 13.67 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00178 |
0.950722 | ... | ... | 13.42 | 0 | 13.42 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001842 |
0.949951 | ... | ... | 13.17 | 0 | 13.17 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001905 |
0.949191 | ... | ... | 12.92 | 0 | 12.92 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.00197 |
0.948442 | ... | ... | 12.67 | 0 | 12.67 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002037 |
0.947703 | ... | ... | 12.42 | 0 | 12.42 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002106 |
0.946974 | ... | ... | 12.17 | 0 | 12.17 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002177 |
0.946254 | ... | ... | 11.92 | 0 | 11.92 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002249 |
0.945543 | ... | ... | 11.67 | 0 | 11.67 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002324 |
0.94484 | ... | ... | 11.42 | 0 | 11.42 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002401 |
0.944146 | ... | ... | 11.17 | 0 | 11.17 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002481 |
0.943459 | ... | ... | 10.92 | 0 | 10.92 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002564 |
0.942779 | ... | ... | 10.67 | 0 | 10.67 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00265 |
0.942106 | ... | ... | 10.42 | 0 | 10.42 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002738 |
0.94144 | ... | ... | 10.17 | 0 | 10.17 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002831 |
0.940781 | ... | ... | 9.92 | 0 | 9.92 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002927 |
0.940127 | ... | ... | 9.67 | 0 | 9.67 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003026 |
0.93948 | ... | ... | 9.42 | 0 | 9.42 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.00313 |
0.938838 | ... | ... | 9.17 | 0 | 9.17 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003239 |
0.938202 | ... | ... | 8.92 | 0 | 8.92 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003352 |
0.937571 | ... | ... | 8.67 | 0 | 8.67 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003471 |
0.936945 | ... | ... | 8.42 | 0 | 8.42 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.003596 |
0.936325 | ... | ... | 8.17 | 0 | 8.17 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.003727 |
0.935709 | ... | ... | 7.92 | 0 | 7.92 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.003864 |
0.935097 | ... | ... | 7.67 | 0 | 7.67 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.004009 |
0.934491 | ... | ... | 7.42 | 0 | 7.42 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.004162 |
0.933888 | ... | ... | 7.17 | 0 | 7.17 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.004325 |
0.93329 | ... | ... | 6.92 | 0 | 6.92 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.004497 |
0.932696 | ... | ... | 6.67 | 0 | 6.67 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.004679 |
0.932106 | ... | ... | 6.42 | 0 | 6.42 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.004874 |
0.93152 | ... | ... | 6.17 | 0 | 6.17 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.005082 |
0.930937 | ... | ... | 5.92 | 0 | 5.92 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.005305 |
0.930359 | ... | ... | 5.67 | 0 | 5.67 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.005544 |
0.929784 | ... | ... | 5.42 | 0 | 5.42 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.005803 |
0.929212 | ... | ... | 5.17 | 0 | 5.17 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.006083 |
0.928644 | ... | ... | 4.92 | 0 | 4.92 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.006386 |
0.928079 | ... | ... | 4.67 | 0 | 4.67 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.006717 |
0.927517 | ... | ... | 4.42 | 0 | 4.42 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.012158 |
0.926958 | ... | ... | 4.17 | 0 | 4.17 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.012829 |
0.926403 | ... | ... | 3.92 | 0 | 3.92 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.013571 |
0.92585 | ... | ... | 3.67 | 0 | 3.67 | 1625 | 0.02 | 0 | 0.02 | ... | ... | -0.024124 |
0.925301 | ... | ... | 3.42 | 0 | 3.42 | 1650 | 0.03 | 0 | 0.03 | ... | ... | -0.034222 |
0.9186 | ... | ... | 3.18 | 0 | 3.18 | 1675 | 0.04 | 0 | 0.04 | ... | ... | -0.044402 |
0.905425 | ... | ... | 2.95 | 0 | 2.95 | 1700 | 0.06 | 0 | 0.06 | ... | ... | -0.061905 |
0.891598 | ... | ... | 2.72 | 0 | 2.72 | 1725 | 0.08 | 0 | 0.08 | ... | ... | -0.079245 |
0.876847 | ... | ... | 2.50 | -0.01 | 2.49 | 1750 | 0.10 | 0 | 0.10 | ... | ... | -0.097025 |
0.851173 | ... | ... | 2.28 | 0 | 2.28 | 1775 | 0.14 | 0 | 0.14 | ... | ... | -0.125889 |
0.825145 | ... | ... | 2.07 | 0 | 2.07 | 1800 | 0.18 | 0 | 0.18 | ... | ... | -0.154359 |
0.794354 | ... | ... | 1.88 | -0.01 | 1.87 | 1825 | 0.23 | 0 | 0.23 | ... | ... | -0.187107 |
0.756488 | ... | ... | 1.69 | 0 | 1.69 | 1850 | 0.29 | 0 | 0.29 | ... | ... | -0.223394 |
0.718741 | ... | ... | 1.51 | 0 | 1.51 | 1875 | 0.35 | -0.01 | 0.36 | ... | ... | -0.260135 |
0.678103 | ... | ... | 1.34 | 0 | 1.34 | 1900 | 0.43 | 0 | 0.43 | ... | ... | -0.302293 |
0.635052 | ... | ... | 1.19 | -0.01 | 1.18 | 1925 | 0.52 | -0.01 | 0.53 | ... | ... | -0.346331 |
0.589299 | ... | ... | 1.04 | 0 | 1.04 | 1950 | 0.63 | 0 | 0.63 | ... | ... | -0.39254 |
0.543094 | ... | ... | 0.91 | 0 | 0.91 | 1975 | 0.74 | -0.01 | 0.75 | ... | ... | -0.438542 |
0.496807 | ... | ... | 0.80 | -0.01 | 0.79 | 2000 | 0.87 | 0 | 0.87 | ... | ... | -0.484808 |
0.4518 | ... | ... | 0.69 | 0 | 0.69 | 2025 | 1.01 | -0.01 | 1.02 | ... | ... | -0.530263 |
0.408577 | ... | ... | 0.60 | 0 | 0.60 | 2050 | 1.17 | 0 | 1.17 | ... | ... | -0.573008 |
0.367557 | ... | ... | 0.52 | 0 | 0.52 | 2075 | 1.34 | 0 | 1.34 | ... | ... | -0.613097 |
0.329204 | ... | ... | 0.45 | 0 | 0.45 | 2100 | 1.51 | 0 | 1.51 | ... | ... | -0.652525 |
0.294026 | ... | ... | 0.39 | 0 | 0.39 | 2125 | 1.70 | 0 | 1.70 | ... | ... | -0.686401 |
0.259248 | ... | ... | 0.34 | -0.01 | 0.33 | 2150 | 1.89 | 0 | 1.89 | ... | ... | -0.719467 |
0.227935 | ... | ... | 0.28 | 0 | 0.28 | 2175 | 2.09 | 0 | 2.09 | ... | ... | -0.748706 |
0.200764 | ... | ... | 0.24 | 0 | 0.24 | 2200 | 2.29 | 0 | 2.29 | ... | ... | -0.777562 |
0.173826 | ... | ... | 0.20 | 0 | 0.20 | 2225 | 2.50 | 0 | 2.50 | ... | ... | -0.80209 |
0.14656 | ... | ... | 0.16 | 0 | 0.16 | 2250 | 2.71 | 0 | 2.71 | ... | ... | -0.826425 |
0.124062 | ... | ... | 0.14 | -0.01 | 0.13 | 2275 | 2.93 | 0 | 2.93 | ... | ... | -0.845734 |
0.107293 | ... | ... | 0.11 | 0 | 0.11 | 2300 | 3.16 | 0 | 3.16 | ... | ... | -0.859352 |
0.090687 | ... | ... | 0.09 | 0 | 0.09 | 2325 | 3.38 | 0 | 3.38 | ... | ... | -0.878119 |
0.073932 | ... | ... | 0.07 | 0 | 0.07 | 2350 | 3.62 | 0 | 3.62 | ... | ... | -0.885106 |
0.064133 | ... | ... | 0.06 | 0 | 0.06 | 2375 | 3.86 | 0 | 3.86 | ... | ... | -0.891616 |
0.054531 | ... | ... | 0.05 | 0 | 0.05 | 2400 | 4.10 | 0 | 4.10 | ... | ... | -0.897722 |
0.044987 | ... | ... | 0.04 | 0 | 0.04 | 2425 | 4.34 | 0 | 4.34 | ... | ... | -0.903482 |
0.035331 | ... | ... | 0.03 | 0 | 0.03 | 2450 | 4.58 | 0 | 4.58 | ... | ... | -0.908948 |
0.034196 | ... | ... | 0.03 | 0 | 0.03 | 2475 | 4.83 | 0 | 4.83 | ... | ... | -0.908468 |
0.024511 | ... | ... | 0.02 | 0 | 0.02 | 2500 | 5.08 | 0 | 5.08 | ... | ... | -0.90799 |
0.023781 | ... | ... | 0.02 | 0 | 0.02 | 2525 | 5.33 | 0 | 5.33 | ... | ... | -0.907513 |
0.013533 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.58 | 0 | 5.58 | ... | ... | -0.907038 |
0.013151 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.83 | 0 | 5.83 | ... | ... | -0.906564 |
0.012796 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 6.08 | 0 | 6.08 | ... | ... | -0.906092 |
0.012466 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 6.33 | 0 | 6.33 | ... | ... | -0.905621 |
0.012158 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.58 | 0 | 6.58 | ... | ... | -0.905152 |
0.006806 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.83 | 0 | 6.83 | ... | ... | -0.904684 |
0.006647 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 7.08 | 0 | 7.08 | ... | ... | -0.904218 |
0.006496 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.33 | 0 | 7.33 | ... | ... | -0.903752 |
0.006355 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.58 | 0 | 7.58 | ... | ... | -0.903289 |
0.006221 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.83 | 0 | 7.83 | ... | ... | -0.902826 |
0.006095 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 8.08 | 0 | 8.08 | ... | ... | -0.902365 |
0.005976 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.33 | 0 | 8.33 | ... | ... | -0.901905 |
0.005864 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.58 | 0 | 8.58 | ... | ... | -0.901446 |
0.005756 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.83 | 0 | 8.83 | ... | ... | -0.900989 |
0.005654 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.08 | 0 | 9.08 | ... | ... | -0.900533 |
0.005557 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.33 | 0 | 9.33 | ... | ... | -0.900078 |
0.005465 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.58 | 0 | 9.58 | ... | ... | -0.899625 |
0.005377 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.83 | 0 | 9.83 | ... | ... | -0.899172 |
0.005293 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 10.08 | 0 | 10.08 | ... | ... | -0.898721 |
0.005212 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.33 | 0 | 10.33 | ... | ... | -0.898271 |
0.005135 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.58 | 0 | 10.58 | ... | ... | -0.897822 |
0.005061 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.83 | 0 | 10.83 | ... | ... | -0.897374 |
0.00499 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 11.08 | 0 | 11.08 | ... | ... | -0.896928 |
0.004922 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 11.33 | 0 | 11.33 | ... | ... | -0.896482 |
0.004857 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 11.58 | 0 | 11.58 | ... | ... | -0.896038 |
0.004794 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 11.83 | 0 | 11.83 | ... | ... | -0.895594 |
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.