Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.933885 | ... | ... | 15.30 | 0.05 | 15.35 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001146 |
0.931742 | ... | ... | 15.05 | 0.05 | 15.10 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001209 |
0.929685 | ... | ... | 14.80 | 0.05 | 14.85 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001271 |
0.927702 | ... | ... | 14.55 | 0.05 | 14.60 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001333 |
0.925785 | ... | ... | 14.30 | 0.05 | 14.35 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001396 |
0.923927 | ... | ... | 14.05 | 0.05 | 14.10 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.00146 |
0.92212 | ... | ... | 13.80 | 0.05 | 13.85 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001524 |
0.920361 | ... | ... | 13.55 | 0.05 | 13.60 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.00159 |
0.918645 | ... | ... | 13.30 | 0.05 | 13.35 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001656 |
0.916967 | ... | ... | 13.05 | 0.05 | 13.10 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001724 |
0.915325 | ... | ... | 12.80 | 0.05 | 12.85 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001793 |
0.913717 | ... | ... | 12.55 | 0.05 | 12.60 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001863 |
0.912139 | ... | ... | 12.30 | 0.05 | 12.35 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001936 |
0.910589 | ... | ... | 12.05 | 0.05 | 12.10 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.00201 |
0.909066 | ... | ... | 11.80 | 0.05 | 11.85 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002086 |
0.907568 | ... | ... | 11.55 | 0.05 | 11.60 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002164 |
0.906093 | ... | ... | 11.30 | 0.05 | 11.35 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002244 |
0.90464 | ... | ... | 11.05 | 0.05 | 11.10 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002327 |
0.903207 | ... | ... | 10.80 | 0.05 | 10.85 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002413 |
0.901794 | ... | ... | 10.55 | 0.05 | 10.60 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002502 |
0.900399 | ... | ... | 10.30 | 0.05 | 10.35 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002593 |
0.899022 | ... | ... | 10.05 | 0.05 | 10.10 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002688 |
0.897662 | ... | ... | 9.80 | 0.05 | 9.85 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002787 |
0.896317 | ... | ... | 9.55 | 0.05 | 9.60 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.00289 |
0.894988 | ... | ... | 9.30 | 0.05 | 9.35 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002996 |
0.893673 | ... | ... | 9.05 | 0.05 | 9.10 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003108 |
0.892371 | ... | ... | 8.80 | 0.05 | 8.85 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003224 |
0.891083 | ... | ... | 8.55 | 0.05 | 8.60 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003346 |
0.889808 | ... | ... | 8.30 | 0.05 | 8.35 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003474 |
0.888545 | ... | ... | 8.05 | 0.05 | 8.10 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003608 |
0.887293 | ... | ... | 7.80 | 0.05 | 7.85 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003748 |
0.886053 | ... | ... | 7.55 | 0.05 | 7.60 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003897 |
0.884823 | ... | ... | 7.30 | 0.05 | 7.35 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004053 |
0.883604 | ... | ... | 7.05 | 0.05 | 7.10 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004219 |
0.882396 | ... | ... | 6.80 | 0.05 | 6.85 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004395 |
0.881196 | ... | ... | 6.55 | 0.05 | 6.60 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004582 |
0.880006 | ... | ... | 6.30 | 0.05 | 6.35 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.008259 |
0.878826 | ... | ... | 6.05 | 0.05 | 6.10 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.00862 |
0.877654 | ... | ... | 5.80 | 0.05 | 5.85 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.009007 |
0.87649 | ... | ... | 5.55 | 0.05 | 5.60 | 1250 | 0.02 | 0 | 0.02 | ... | ... | -0.015939 |
0.875335 | ... | ... | 5.30 | 0.05 | 5.35 | 1275 | 0.02 | -0.01 | 0.03 | ... | ... | -0.016678 |
0.874188 | ... | ... | 5.05 | 0.05 | 5.10 | 1300 | 0.03 | 0 | 0.03 | ... | ... | -0.023488 |
0.873048 | ... | ... | 4.80 | 0.05 | 4.85 | 1325 | 0.04 | 0 | 0.04 | ... | ... | -0.03019 |
0.871916 | ... | ... | 4.55 | 0.05 | 4.60 | 1350 | 0.06 | 0 | 0.06 | ... | ... | -0.041802 |
0.868117 | ... | ... | 4.31 | 0.05 | 4.36 | 1375 | 0.07 | 0 | 0.07 | ... | ... | -0.048601 |
0.864013 | ... | ... | 4.07 | 0.05 | 4.12 | 1400 | 0.09 | 0 | 0.09 | ... | ... | -0.060035 |
0.856761 | ... | ... | 3.84 | 0.05 | 3.89 | 1425 | 0.11 | 0 | 0.11 | ... | ... | -0.071525 |
0.848971 | ... | ... | 3.62 | 0.04 | 3.66 | 1450 | 0.14 | 0 | 0.14 | ... | ... | -0.086938 |
0.837823 | ... | ... | 3.40 | 0.04 | 3.44 | 1475 | 0.17 | 0 | 0.17 | ... | ... | -0.102314 |
0.823413 | ... | ... | 3.19 | 0.04 | 3.23 | 1500 | 0.21 | 0 | 0.21 | ... | ... | -0.12097 |
0.806011 | ... | ... | 2.99 | 0.04 | 3.03 | 1525 | 0.25 | -0.01 | 0.26 | ... | ... | -0.139618 |
0.788151 | ... | ... | 2.79 | 0.04 | 2.83 | 1550 | 0.30 | -0.01 | 0.31 | ... | ... | -0.16103 |
0.765676 | ... | ... | 2.61 | 0.04 | 2.65 | 1575 | 0.36 | -0.01 | 0.37 | ... | ... | -0.184699 |
0.741421 | ... | ... | 2.44 | 0.04 | 2.48 | 1600 | 0.43 | -0.02 | 0.45 | ... | ... | -0.210138 |
0.717217 | ... | ... | 2.27 | 0.04 | 2.31 | 1625 | 0.51 | -0.02 | 0.53 | ... | ... | -0.236895 |
0.691547 | ... | ... | 2.12 | 0.03 | 2.15 | 1650 | 0.60 | -0.01 | 0.61 | ... | ... | -0.264557 |
0.664793 | ... | ... | 1.97 | 0.03 | 2 | 1675 | 0.69 | -0.01 | 0.70 | ... | ... | -0.291779 |
0.63803 | ... | ... | 1.82 | 0.03 | 1.85 | 1700 | 0.78 | -0.02 | 0.80 | ... | ... | -0.318955 |
0.610445 | ... | ... | 1.68 | 0.03 | 1.71 | 1725 | 0.88 | -0.02 | 0.90 | ... | ... | -0.346936 |
0.582919 | ... | ... | 1.54 | 0.02 | 1.56 | 1750 | 0.98 | -0.02 | 1 | ... | ... | -0.37509 |
0.55433 | ... | ... | 1.40 | 0.03 | 1.43 | 1775 | 1.09 | -0.02 | 1.11 | ... | ... | -0.403799 |
0.525336 | ... | ... | 1.28 | 0.02 | 1.30 | 1800 | 1.21 | -0.02 | 1.23 | ... | ... | -0.432707 |
0.496433 | ... | ... | 1.16 | 0.03 | 1.19 | 1825 | 1.33 | -0.03 | 1.36 | ... | ... | -0.461872 |
0.467382 | ... | ... | 1.06 | 0.02 | 1.08 | 1850 | 1.47 | -0.02 | 1.49 | ... | ... | -0.490334 |
0.438735 | ... | ... | 0.96 | 0.02 | 0.98 | 1875 | 1.61 | -0.03 | 1.64 | ... | ... | -0.518786 |
0.410866 | ... | ... | 0.88 | 0.01 | 0.89 | 1900 | 1.77 | -0.03 | 1.80 | ... | ... | -0.545357 |
0.38415 | ... | ... | 0.80 | 0.01 | 0.81 | 1925 | 1.93 | -0.03 | 1.96 | ... | ... | -0.571634 |
0.35896 | ... | ... | 0.73 | 0.01 | 0.74 | 1950 | 2.10 | -0.03 | 2.13 | ... | ... | -0.596391 |
0.335655 | ... | ... | 0.66 | 0.02 | 0.68 | 1975 | 2.28 | -0.03 | 2.31 | ... | ... | -0.619277 |
0.310764 | ... | ... | 0.60 | 0.01 | 0.61 | 2000 | 2.46 | -0.03 | 2.49 | ... | ... | -0.641809 |
0.289826 | ... | ... | 0.55 | 0.01 | 0.56 | 2025 | 2.65 | -0.03 | 2.68 | ... | ... | -0.66216 |
0.269184 | ... | ... | 0.50 | 0.01 | 0.51 | 2050 | 2.84 | -0.04 | 2.88 | ... | ... | -0.682182 |
0.248665 | ... | ... | 0.45 | 0.01 | 0.46 | 2075 | 3.04 | -0.03 | 3.07 | ... | ... | -0.699699 |
0.228092 | ... | ... | 0.40 | 0.01 | 0.41 | 2100 | 3.24 | -0.04 | 3.28 | ... | ... | -0.716872 |
0.210172 | ... | ... | 0.36 | 0.01 | 0.37 | 2125 | 3.44 | -0.04 | 3.48 | ... | ... | -0.73382 |
0.195298 | ... | ... | 0.33 | 0.01 | 0.34 | 2150 | 3.65 | -0.04 | 3.69 | ... | ... | -0.747916 |
0.177476 | ... | ... | 0.29 | 0.01 | 0.30 | 2175 | 3.86 | -0.04 | 3.90 | ... | ... | -0.761727 |
0.162804 | ... | ... | 0.26 | 0.01 | 0.27 | 2200 | 4.08 | -0.04 | 4.12 | ... | ... | -0.772394 |
0.148146 | ... | ... | 0.24 | 0 | 0.24 | 2225 | 4.30 | -0.04 | 4.34 | ... | ... | -0.782727 |
0.137131 | ... | ... | 0.21 | 0.01 | 0.22 | 2250 | 4.52 | -0.04 | 4.56 | ... | ... | -0.79278 |
0.122391 | ... | ... | 0.19 | 0 | 0.19 | 2275 | 4.74 | -0.05 | 4.79 | ... | ... | -0.802603 |
0.111466 | ... | ... | 0.17 | 0 | 0.17 | 2300 | 4.97 | -0.05 | 5.02 | ... | ... | -0.809042 |
0.100542 | ... | ... | 0.15 | 0 | 0.15 | 2325 | 5.20 | -0.05 | 5.25 | ... | ... | -0.815223 |
0.089542 | ... | ... | 0.13 | 0 | 0.13 | 2350 | 5.44 | -0.04 | 5.48 | ... | ... | -0.817997 |
0.083038 | ... | ... | 0.12 | 0 | 0.12 | 2375 | 5.67 | -0.05 | 5.72 | ... | ... | -0.823724 |
0.07188 | ... | ... | 0.10 | 0 | 0.10 | 2400 | 5.91 | -0.05 | 5.96 | ... | ... | -0.826105 |
0.065463 | ... | ... | 0.09 | 0 | 0.09 | 2425 | 6.16 | -0.05 | 6.21 | ... | ... | -0.825278 |
0.059085 | ... | ... | 0.08 | 0 | 0.08 | 2450 | 6.40 | -0.05 | 6.45 | ... | ... | -0.827411 |
0.052709 | ... | ... | 0.07 | 0 | 0.07 | 2475 | 6.65 | -0.05 | 6.70 | ... | ... | -0.826488 |
0.046294 | ... | ... | 0.06 | 0 | 0.06 | 2500 | 6.90 | -0.05 | 6.95 | ... | ... | -0.825568 |
0.045407 | ... | ... | 0.05 | 0.01 | 0.06 | 2525 | 7.15 | -0.05 | 7.20 | ... | ... | -0.82465 |
0.039042 | ... | ... | 0.05 | 0 | 0.05 | 2550 | 7.40 | -0.05 | 7.45 | ... | ... | -0.823736 |
0.032516 | ... | ... | 0.04 | 0 | 0.04 | 2575 | 7.65 | -0.05 | 7.70 | ... | ... | -0.822824 |
0.031936 | ... | ... | 0.04 | 0 | 0.04 | 2600 | 7.90 | -0.05 | 7.95 | ... | ... | -0.821915 |
0.025277 | ... | ... | 0.03 | 0 | 0.03 | 2625 | 8.15 | -0.05 | 8.20 | ... | ... | -0.821009 |
0.024846 | ... | ... | 0.03 | 0 | 0.03 | 2650 | 8.40 | -0.05 | 8.45 | ... | ... | -0.820105 |
0.024438 | ... | ... | 0.02 | 0.01 | 0.03 | 2675 | 8.65 | -0.05 | 8.70 | ... | ... | -0.819204 |
0.017596 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 8.90 | -0.05 | 8.95 | ... | ... | -0.818306 |
0.017316 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 9.15 | -0.05 | 9.20 | ... | ... | -0.81741 |
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.