Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.939009 | ... | ... | 15.15 | -0.05 | 15.10 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.00121 |
0.937177 | ... | ... | 14.90 | -0.05 | 14.85 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001273 |
0.93541 | ... | ... | 14.65 | -0.05 | 14.60 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001335 |
0.933701 | ... | ... | 14.40 | -0.05 | 14.35 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001398 |
0.932043 | ... | ... | 14.15 | -0.05 | 14.10 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001462 |
0.930432 | ... | ... | 13.90 | -0.05 | 13.85 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001526 |
0.928863 | ... | ... | 13.65 | -0.05 | 13.60 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001592 |
0.927331 | ... | ... | 13.40 | -0.05 | 13.35 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001658 |
0.925835 | ... | ... | 13.15 | -0.05 | 13.10 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001726 |
0.92437 | ... | ... | 12.90 | -0.05 | 12.85 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001795 |
0.922934 | ... | ... | 12.65 | -0.05 | 12.60 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001866 |
0.921525 | ... | ... | 12.40 | -0.05 | 12.35 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001938 |
0.920142 | ... | ... | 12.15 | -0.05 | 12.10 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002012 |
0.918783 | ... | ... | 11.90 | -0.05 | 11.85 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002088 |
0.917445 | ... | ... | 11.65 | -0.05 | 11.60 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002167 |
0.916128 | ... | ... | 11.40 | -0.05 | 11.35 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002247 |
0.914831 | ... | ... | 11.15 | -0.05 | 11.10 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.00233 |
0.913552 | ... | ... | 10.90 | -0.05 | 10.85 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002416 |
0.91229 | ... | ... | 10.65 | -0.05 | 10.60 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002505 |
0.911045 | ... | ... | 10.40 | -0.05 | 10.35 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002596 |
0.909815 | ... | ... | 10.15 | -0.05 | 10.10 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002692 |
0.908601 | ... | ... | 9.90 | -0.05 | 9.85 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002791 |
0.9074 | ... | ... | 9.65 | -0.05 | 9.60 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002893 |
0.906213 | ... | ... | 9.40 | -0.05 | 9.35 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003 |
0.905038 | ... | ... | 9.15 | -0.05 | 9.10 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003112 |
0.903876 | ... | ... | 8.90 | -0.05 | 8.85 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003228 |
0.902726 | ... | ... | 8.65 | -0.05 | 8.60 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00335 |
0.901587 | ... | ... | 8.40 | -0.05 | 8.35 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003478 |
0.900459 | ... | ... | 8.15 | -0.05 | 8.10 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003612 |
0.899341 | ... | ... | 7.90 | -0.05 | 7.85 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003753 |
0.898234 | ... | ... | 7.65 | -0.05 | 7.60 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003902 |
0.897136 | ... | ... | 7.40 | -0.05 | 7.35 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004059 |
0.896047 | ... | ... | 7.15 | -0.05 | 7.10 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004225 |
0.894968 | ... | ... | 6.90 | -0.05 | 6.85 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004401 |
0.893896 | ... | ... | 6.65 | -0.05 | 6.60 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004588 |
0.892834 | ... | ... | 6.40 | -0.05 | 6.35 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.004787 |
0.891779 | ... | ... | 6.15 | -0.05 | 6.10 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.005 |
0.890733 | ... | ... | 5.90 | -0.05 | 5.85 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.00902 |
0.889694 | ... | ... | 5.65 | -0.05 | 5.60 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.009436 |
0.888662 | ... | ... | 5.40 | -0.05 | 5.35 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.009883 |
0.887637 | ... | ... | 5.15 | -0.05 | 5.10 | 1300 | 0.02 | 0 | 0.02 | ... | ... | -0.017504 |
0.88662 | ... | ... | 4.90 | -0.05 | 4.85 | 1325 | 0.03 | 0.01 | 0.02 | ... | ... | -0.024672 |
0.885609 | ... | ... | 4.65 | -0.05 | 4.60 | 1350 | 0.03 | 0 | 0.03 | ... | ... | -0.02591 |
0.884604 | ... | ... | 4.40 | -0.05 | 4.35 | 1375 | 0.05 | 0.01 | 0.04 | ... | ... | -0.038906 |
0.880424 | ... | ... | 4.15 | -0.04 | 4.11 | 1400 | 0.06 | 0 | 0.06 | ... | ... | -0.046277 |
0.875879 | ... | ... | 3.91 | -0.04 | 3.87 | 1425 | 0.08 | 0.01 | 0.07 | ... | ... | -0.058795 |
0.870915 | ... | ... | 3.68 | -0.05 | 3.63 | 1450 | 0.10 | 0.01 | 0.09 | ... | ... | -0.07131 |
0.858759 | ... | ... | 3.45 | -0.04 | 3.41 | 1475 | 0.12 | 0 | 0.12 | ... | ... | -0.084071 |
0.849187 | ... | ... | 3.23 | -0.05 | 3.18 | 1500 | 0.15 | 0 | 0.15 | ... | ... | -0.101142 |
0.832544 | ... | ... | 3.02 | -0.05 | 2.97 | 1525 | 0.18 | 0 | 0.18 | ... | ... | -0.11841 |
0.815303 | ... | ... | 2.81 | -0.05 | 2.76 | 1550 | 0.22 | 0 | 0.22 | ... | ... | -0.139381 |
0.792071 | ... | ... | 2.61 | -0.04 | 2.57 | 1575 | 0.27 | 0 | 0.27 | ... | ... | -0.163453 |
0.768646 | ... | ... | 2.42 | -0.04 | 2.38 | 1600 | 0.33 | 0.01 | 0.32 | ... | ... | -0.190033 |
0.742696 | ... | ... | 2.24 | -0.04 | 2.20 | 1625 | 0.40 | 0.01 | 0.39 | ... | ... | -0.218575 |
0.714682 | ... | ... | 2.07 | -0.04 | 2.03 | 1650 | 0.47 | 0.01 | 0.46 | ... | ... | -0.246906 |
0.685053 | ... | ... | 1.91 | -0.04 | 1.87 | 1675 | 0.56 | 0.01 | 0.55 | ... | ... | -0.278284 |
0.654243 | ... | ... | 1.76 | -0.04 | 1.72 | 1700 | 0.65 | 0.01 | 0.64 | ... | ... | -0.309235 |
0.622664 | ... | ... | 1.61 | -0.03 | 1.58 | 1725 | 0.75 | 0.01 | 0.74 | ... | ... | -0.341018 |
0.590712 | ... | ... | 1.48 | -0.03 | 1.45 | 1750 | 0.86 | 0.01 | 0.85 | ... | ... | -0.373235 |
0.55888 | ... | ... | 1.35 | -0.03 | 1.32 | 1775 | 0.98 | 0.02 | 0.96 | ... | ... | -0.405497 |
0.526871 | ... | ... | 1.23 | -0.03 | 1.20 | 1800 | 1.10 | 0.01 | 1.09 | ... | ... | -0.437594 |
0.495069 | ... | ... | 1.12 | -0.03 | 1.09 | 1825 | 1.24 | 0.03 | 1.21 | ... | ... | -0.469101 |
0.463149 | ... | ... | 1.01 | -0.03 | 0.98 | 1850 | 1.37 | 0.02 | 1.35 | ... | ... | -0.500953 |
0.431676 | ... | ... | 0.90 | -0.02 | 0.88 | 1875 | 1.52 | 0.03 | 1.49 | ... | ... | -0.531435 |
0.401057 | ... | ... | 0.81 | -0.02 | 0.79 | 1900 | 1.66 | 0.03 | 1.63 | ... | ... | -0.563091 |
0.370171 | ... | ... | 0.72 | -0.02 | 0.70 | 1925 | 1.82 | 0.03 | 1.79 | ... | ... | -0.592552 |
0.340446 | ... | ... | 0.63 | -0.01 | 0.62 | 1950 | 1.98 | 0.03 | 1.95 | ... | ... | -0.62217 |
0.310213 | ... | ... | 0.56 | -0.02 | 0.54 | 1975 | 2.15 | 0.04 | 2.11 | ... | ... | -0.650238 |
0.283933 | ... | ... | 0.49 | -0.01 | 0.48 | 2000 | 2.33 | 0.04 | 2.29 | ... | ... | -0.676291 |
0.257556 | ... | ... | 0.44 | -0.02 | 0.42 | 2025 | 2.51 | 0.03 | 2.48 | ... | ... | -0.702458 |
0.233735 | ... | ... | 0.39 | -0.02 | 0.37 | 2050 | 2.71 | 0.03 | 2.68 | ... | ... | -0.723321 |
0.212983 | ... | ... | 0.35 | -0.02 | 0.33 | 2075 | 2.91 | 0.02 | 2.89 | ... | ... | -0.743849 |
0.192353 | ... | ... | 0.32 | -0.03 | 0.29 | 2100 | 3.12 | 0.02 | 3.10 | ... | ... | -0.761013 |
0.17531 | 0.28 | 0.26 | 0.29 | -0.03 | 0.26 | 2125 | 3.34 | 0.02 | 3.32 | ... | ... | -0.774472 |
0.158462 | ... | ... | 0.26 | -0.03 | 0.23 | 2150 | 3.55 | 0.02 | 3.53 | ... | ... | -0.790865 |
0.141645 | ... | ... | 0.23 | -0.03 | 0.20 | 2175 | 3.78 | 0.03 | 3.75 | ... | ... | -0.799929 |
0.129035 | ... | ... | 0.20 | -0.02 | 0.18 | 2200 | 4 | 0.03 | 3.97 | ... | ... | -0.81212 |
0.116609 | ... | ... | 0.18 | -0.02 | 0.16 | 2225 | 4.23 | 0.03 | 4.20 | ... | ... | -0.820324 |
0.104265 | ... | ... | 0.16 | -0.02 | 0.14 | 2250 | 4.46 | 0.04 | 4.42 | ... | ... | -0.828171 |
0.096751 | ... | ... | 0.14 | -0.01 | 0.13 | 2275 | 4.69 | 0.04 | 4.65 | ... | ... | -0.83571 |
0.08452 | ... | ... | 0.12 | -0.01 | 0.11 | 2300 | 4.93 | 0.04 | 4.89 | ... | ... | -0.839196 |
0.077321 | ... | ... | 0.10 | 0 | 0.10 | 2325 | 5.17 | 0.05 | 5.12 | ... | ... | -0.842449 |
0.070253 | ... | ... | 0.09 | 0 | 0.09 | 2350 | 5.41 | 0.05 | 5.36 | ... | ... | -0.845493 |
0.063275 | ... | ... | 0.08 | 0 | 0.08 | 2375 | 5.65 | 0.04 | 5.61 | ... | ... | -0.848352 |
0.05634 | ... | ... | 0.07 | 0 | 0.07 | 2400 | 5.90 | 0.05 | 5.85 | ... | ... | -0.847519 |
0.049401 | ... | ... | 0.06 | 0 | 0.06 | 2425 | 6.15 | 0.05 | 6.10 | ... | ... | -0.846689 |
0.042398 | ... | ... | 0.05 | 0 | 0.05 | 2450 | 6.40 | 0.05 | 6.35 | ... | ... | -0.845862 |
0.035257 | ... | ... | 0.04 | 0 | 0.04 | 2475 | 6.65 | 0.05 | 6.60 | ... | ... | -0.845037 |
0.034523 | ... | ... | 0.04 | 0 | 0.04 | 2500 | 6.90 | 0.05 | 6.85 | ... | ... | -0.844215 |
0.027297 | ... | ... | 0.03 | 0 | 0.03 | 2525 | 7.15 | 0.05 | 7.10 | ... | ... | -0.843395 |
0.026759 | ... | ... | 0.03 | 0 | 0.03 | 2550 | 7.40 | 0.05 | 7.35 | ... | ... | -0.842578 |
0.019258 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 7.65 | 0.05 | 7.60 | ... | ... | -0.841764 |
0.018895 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 7.90 | 0.05 | 7.85 | ... | ... | -0.840952 |
0.018551 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 8.15 | 0.05 | 8.10 | ... | ... | -0.840143 |
0.010558 | ... | ... | 0.02 | -0.01 | 0.01 | 2650 | 8.40 | 0.05 | 8.35 | ... | ... | -0.839336 |
0.01037 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.65 | 0.05 | 8.60 | ... | ... | -0.838532 |
0.010192 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.90 | 0.05 | 8.85 | ... | ... | -0.837729 |
0.010023 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.15 | 0.05 | 9.10 | ... | ... | -0.836929 |
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.