Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.985573 | ... | ... | 15.13 | -0.03 | 15.10 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001255 |
0.985173 | ... | ... | 14.88 | -0.03 | 14.85 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001317 |
0.984787 | ... | ... | 14.63 | -0.03 | 14.60 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001378 |
0.984411 | ... | ... | 14.38 | -0.03 | 14.35 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001441 |
0.984045 | ... | ... | 14.13 | -0.03 | 14.10 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001504 |
0.983689 | ... | ... | 13.88 | -0.03 | 13.85 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001568 |
0.983341 | ... | ... | 13.63 | -0.03 | 13.60 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001633 |
0.983001 | ... | ... | 13.38 | -0.03 | 13.35 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001699 |
0.982668 | ... | ... | 13.13 | -0.03 | 13.10 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001766 |
0.982341 | ... | ... | 12.88 | -0.03 | 12.85 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001835 |
0.98202 | ... | ... | 12.63 | -0.03 | 12.60 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001905 |
0.981705 | ... | ... | 12.38 | -0.03 | 12.35 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001977 |
0.981395 | ... | ... | 12.13 | -0.03 | 12.10 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002051 |
0.981091 | ... | ... | 11.88 | -0.03 | 11.85 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002128 |
0.980791 | ... | ... | 11.63 | -0.03 | 11.60 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002206 |
0.980495 | ... | ... | 11.38 | -0.03 | 11.35 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002286 |
0.980203 | ... | ... | 11.13 | -0.03 | 11.10 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002369 |
0.979915 | ... | ... | 10.88 | -0.03 | 10.85 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002455 |
0.979631 | ... | ... | 10.63 | -0.03 | 10.60 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002544 |
0.979351 | ... | ... | 10.38 | -0.03 | 10.35 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002636 |
0.979074 | ... | ... | 10.13 | -0.03 | 10.10 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002732 |
0.9788 | ... | ... | 9.88 | -0.03 | 9.85 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002831 |
0.978529 | ... | ... | 9.63 | -0.03 | 9.60 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002934 |
0.978261 | ... | ... | 9.38 | -0.03 | 9.35 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003041 |
0.977996 | ... | ... | 9.13 | -0.03 | 9.10 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003153 |
0.977733 | ... | ... | 8.88 | -0.03 | 8.85 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00327 |
0.977474 | ... | ... | 8.63 | -0.03 | 8.60 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003392 |
0.977216 | ... | ... | 8.38 | -0.03 | 8.35 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003521 |
0.976961 | ... | ... | 8.13 | -0.03 | 8.10 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003655 |
0.976708 | ... | ... | 7.88 | -0.03 | 7.85 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003797 |
0.976458 | ... | ... | 7.63 | -0.03 | 7.60 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003946 |
0.976209 | ... | ... | 7.38 | -0.03 | 7.35 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004104 |
0.975963 | ... | ... | 7.13 | -0.03 | 7.10 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004271 |
0.975718 | ... | ... | 6.88 | -0.03 | 6.85 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004448 |
0.975476 | ... | ... | 6.63 | -0.03 | 6.60 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.004636 |
0.975235 | ... | ... | 6.38 | -0.03 | 6.35 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.004836 |
0.974996 | ... | ... | 6.13 | -0.03 | 6.10 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.00505 |
0.974759 | ... | ... | 5.88 | -0.03 | 5.85 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.00528 |
0.974523 | ... | ... | 5.63 | -0.03 | 5.60 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.005526 |
0.97429 | ... | ... | 5.38 | -0.03 | 5.35 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.005793 |
0.974057 | ... | ... | 5.13 | -0.03 | 5.10 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.006081 |
0.973827 | ... | ... | 4.88 | -0.03 | 4.85 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.006394 |
0.973597 | ... | ... | 4.63 | -0.03 | 4.60 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.006736 |
0.97337 | ... | ... | 4.38 | -0.03 | 4.35 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.007113 |
0.973143 | ... | ... | 4.13 | -0.03 | 4.10 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.007527 |
0.972918 | ... | ... | 3.88 | -0.03 | 3.85 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.007987 |
0.972695 | ... | ... | 3.63 | -0.03 | 3.60 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.008502 |
0.972472 | ... | ... | 3.38 | -0.03 | 3.35 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.009081 |
0.972251 | ... | ... | 3.13 | -0.03 | 3.10 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.00974 |
0.972031 | ... | ... | 2.88 | -0.03 | 2.85 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.010497 |
0.971813 | ... | ... | 2.63 | -0.03 | 2.60 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.011376 |
0.971595 | ... | ... | 2.38 | -0.03 | 2.35 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.012413 |
0.971379 | ... | ... | 2.13 | -0.03 | 2.10 | 1625 | 0.01 | -0.01 | 0.01 | ... | ... | -0.013657 |
0.971164 | ... | ... | 1.89 | -0.04 | 1.85 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.025502 |
0.951822 | ... | ... | 1.65 | -0.04 | 1.61 | 1675 | 0.01 | -0.01 | 0.02 | 0.03 | 0.02 | -0.028602 |
0.931101 | ... | ... | 1.41 | -0.04 | 1.37 | 1700 | 0.02 | -0.01 | 0.03 | 0.05 | 0.02 | -0.052829 |
0.907024 | ... | ... | 1.18 | -0.05 | 1.13 | 1725 | 0.03 | -0.02 | 0.05 | ... | ... | -0.079373 |
0.862712 | ... | ... | 0.96 | -0.06 | 0.90 | 1750 | 0.05 | -0.03 | 0.08 | ... | ... | -0.126567 |
0.797288 | ... | ... | 0.75 | -0.07 | 0.68 | 1775 | 0.08 | -0.05 | 0.13 | ... | ... | -0.194479 |
0.698963 | ... | ... | 0.56 | -0.08 | 0.48 | 1800 | 0.13 | -0.05 | 0.18 | 0.20 | 0.20 | -0.294842 |
0.563474 | 0.25 | 0.25 | 0.39 | -0.07 | 0.32 | 1825 | 0.22 | -0.04 | 0.26 | 0.33 | 0.28 | -0.431484 |
0.417177 | 0.24 | 0.18 | 0.26 | -0.06 | 0.20 | 1850 | 0.35 | -0.03 | 0.38 | 0.35 | 0.35 | -0.577613 |
0.286234 | 0.10 | 0.10 | 0.17 | -0.05 | 0.12 | 1875 | 0.52 | -0.01 | 0.53 | ... | ... | -0.707104 |
0.185482 | 0.08 | 0.08 | 0.10 | -0.03 | 0.07 | 1900 | 0.72 | 0 | 0.72 | ... | ... | -0.805385 |
0.115265 | ... | ... | 0.06 | -0.02 | 0.04 | 1925 | 0.94 | 0.01 | 0.93 | ... | ... | -0.872409 |
0.064204 | ... | ... | 0.04 | -0.02 | 0.02 | 1950 | 1.17 | 0.02 | 1.15 | ... | ... | -0.919319 |
0.034807 | ... | ... | 0.02 | -0.01 | 0.01 | 1975 | 1.41 | 0.02 | 1.39 | ... | ... | -0.944531 |
0.031124 | ... | ... | 0.02 | -0.01 | 0.01 | 2000 | 1.65 | 0.02 | 1.63 | ... | ... | -0.968258 |
0.02827 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.90 | 0.02 | 1.88 | ... | ... | -0.968057 |
0.015349 | ... | ... | 0.01 | -0.01 | 0.01 | 2050 | 2.15 | 0.03 | 2.12 | ... | ... | -0.967857 |
0.014195 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.40 | 0.03 | 2.37 | ... | ... | -0.967658 |
0.013232 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.65 | 0.03 | 2.62 | ... | ... | -0.967459 |
0.012416 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.90 | 0.03 | 2.87 | ... | ... | -0.967261 |
0.011714 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 3.15 | 0.03 | 3.12 | ... | ... | -0.967064 |
0.011103 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.40 | 0.03 | 3.37 | ... | ... | -0.966868 |
0.010566 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.65 | 0.03 | 3.62 | ... | ... | -0.966673 |
0.010092 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.90 | 0.03 | 3.87 | ... | ... | -0.966478 |
0.009667 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 4.15 | 0.03 | 4.12 | ... | ... | -0.966284 |
0.009285 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.40 | 0.03 | 4.37 | ... | ... | -0.966091 |
0.008941 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.65 | 0.03 | 4.62 | ... | ... | -0.965898 |
0.008627 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.90 | 0.03 | 4.87 | ... | ... | -0.965706 |
0.008341 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 5.15 | 0.03 | 5.12 | ... | ... | -0.965515 |
0.008078 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.40 | 0.03 | 5.37 | ... | ... | -0.965324 |
0.007836 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.65 | 0.03 | 5.62 | ... | ... | -0.965134 |
0.007612 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.90 | 0.03 | 5.87 | ... | ... | -0.964945 |
0.007405 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.15 | 0.03 | 6.12 | ... | ... | -0.964756 |
0.007212 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.40 | 0.03 | 6.37 | ... | ... | -0.964568 |
0.007032 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.65 | 0.03 | 6.62 | ... | ... | -0.96438 |
0.006864 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.90 | 0.03 | 6.87 | ... | ... | -0.964193 |
0.006707 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.15 | 0.03 | 7.12 | ... | ... | -0.964007 |
0.006559 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.40 | 0.03 | 7.37 | ... | ... | -0.963821 |
0.006419 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.65 | 0.03 | 7.62 | ... | ... | -0.963636 |
0.006288 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.90 | 0.03 | 7.87 | ... | ... | -0.963451 |
0.006164 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.15 | 0.03 | 8.12 | ... | ... | -0.963267 |
0.006046 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.40 | 0.03 | 8.37 | ... | ... | -0.963084 |
0.005935 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.65 | 0.03 | 8.62 | ... | ... | -0.962901 |
0.005829 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.90 | 0.03 | 8.87 | ... | ... | -0.962718 |
0.005728 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.15 | 0.03 | 9.12 | ... | ... | -0.962536 |
0.005633 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.40 | 0.03 | 9.37 | ... | ... | -0.962355 |
0.005542 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.65 | 0.03 | 9.62 | ... | ... | -0.962174 |
0.005454 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.90 | 0.03 | 9.87 | ... | ... | -0.961993 |
0.005371 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.15 | 0.03 | 10.12 | ... | ... | -0.961813 |
0.005291 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.40 | 0.03 | 10.37 | ... | ... | -0.961634 |
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.