Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.922543 | ... | ... | 14.68 | 0.01 | 14.69 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001358 |
0.920607 | ... | ... | 14.43 | 0.01 | 14.44 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001419 |
0.918726 | ... | ... | 14.18 | 0.01 | 14.19 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001481 |
0.916894 | ... | ... | 13.93 | 0.01 | 13.94 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001544 |
0.915107 | ... | ... | 13.68 | 0.01 | 13.69 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001607 |
0.913361 | ... | ... | 13.43 | 0.01 | 13.44 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001672 |
0.911653 | ... | ... | 13.18 | 0.01 | 13.19 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001738 |
0.909979 | ... | ... | 12.93 | 0.01 | 12.94 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001806 |
0.908337 | ... | ... | 12.68 | 0.01 | 12.69 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001875 |
0.906725 | ... | ... | 12.43 | 0.01 | 12.44 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001946 |
0.905141 | ... | ... | 12.18 | 0.01 | 12.19 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002018 |
0.903583 | ... | ... | 11.93 | 0.01 | 11.94 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002093 |
0.902049 | ... | ... | 11.68 | 0.01 | 11.69 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.00217 |
0.900538 | ... | ... | 11.43 | 0.01 | 11.44 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002249 |
0.899049 | ... | ... | 11.18 | 0.01 | 11.19 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.00233 |
0.897579 | ... | ... | 10.93 | 0.01 | 10.94 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002414 |
0.89613 | ... | ... | 10.68 | 0.01 | 10.69 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002501 |
0.894698 | ... | ... | 10.43 | 0.01 | 10.44 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002591 |
0.893284 | ... | ... | 10.18 | 0.01 | 10.19 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002684 |
0.891886 | ... | ... | 9.93 | 0.01 | 9.94 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002781 |
0.890505 | ... | ... | 9.68 | 0.01 | 9.69 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002882 |
0.889138 | ... | ... | 9.43 | 0.01 | 9.44 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002986 |
0.887785 | ... | ... | 9.18 | 0.01 | 9.19 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003096 |
0.886447 | ... | ... | 8.93 | 0.01 | 8.94 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00321 |
0.885122 | ... | ... | 8.68 | 0.01 | 8.69 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003329 |
0.883809 | ... | ... | 8.43 | 0.01 | 8.44 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003454 |
0.882508 | ... | ... | 8.18 | 0.01 | 8.19 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003585 |
0.88122 | ... | ... | 7.93 | 0.01 | 7.94 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003723 |
0.879942 | ... | ... | 7.68 | 0.01 | 7.69 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003868 |
0.878676 | ... | ... | 7.43 | 0.01 | 7.44 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004021 |
0.87742 | ... | ... | 7.18 | 0.01 | 7.19 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004183 |
0.876174 | ... | ... | 6.93 | 0.01 | 6.94 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004354 |
0.874938 | ... | ... | 6.68 | 0.01 | 6.69 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.004536 |
0.873711 | ... | ... | 6.43 | 0.01 | 6.44 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.00473 |
0.872494 | ... | ... | 6.18 | 0.01 | 6.19 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.004937 |
0.871285 | ... | ... | 5.93 | 0.01 | 5.94 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.005159 |
0.870085 | ... | ... | 5.68 | 0.01 | 5.69 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.009306 |
0.868893 | ... | ... | 5.43 | 0.01 | 5.44 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.009739 |
0.86771 | ... | ... | 5.18 | 0.01 | 5.19 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.010208 |
0.866534 | ... | ... | 4.93 | 0.01 | 4.94 | 1350 | 0.02 | 0 | 0.02 | ... | ... | -0.018075 |
0.865366 | ... | ... | 4.68 | 0.01 | 4.69 | 1375 | 0.02 | 0 | 0.02 | ... | ... | -0.018982 |
0.864206 | ... | ... | 4.43 | 0.01 | 4.44 | 1400 | 0.03 | 0 | 0.03 | ... | ... | -0.026781 |
0.863052 | ... | ... | 4.18 | 0.01 | 4.19 | 1425 | 0.04 | 0 | 0.04 | ... | ... | -0.034508 |
0.861906 | ... | ... | 3.93 | 0.01 | 3.94 | 1450 | 0.06 | 0 | 0.06 | ... | ... | -0.047851 |
0.857624 | ... | ... | 3.69 | 0.01 | 3.70 | 1475 | 0.07 | -0.01 | 0.08 | ... | ... | -0.055837 |
0.849764 | ... | ... | 3.46 | 0.01 | 3.47 | 1500 | 0.10 | 0 | 0.10 | ... | ... | -0.073793 |
0.841243 | ... | ... | 3.24 | 0 | 3.24 | 1525 | 0.12 | 0 | 0.12 | ... | ... | -0.087058 |
0.828843 | ... | ... | 3.02 | 0 | 3.02 | 1550 | 0.15 | -0.01 | 0.16 | ... | ... | -0.104789 |
0.812654 | ... | ... | 2.81 | 0 | 2.81 | 1575 | 0.19 | -0.01 | 0.20 | ... | ... | -0.126285 |
0.79297 | ... | ... | 2.61 | 0 | 2.61 | 1600 | 0.24 | 0 | 0.24 | ... | ... | -0.150828 |
0.770215 | ... | ... | 2.41 | 0.01 | 2.42 | 1625 | 0.29 | -0.01 | 0.30 | ... | ... | -0.175146 |
0.744862 | ... | ... | 2.23 | 0.01 | 2.24 | 1650 | 0.35 | -0.01 | 0.36 | ... | ... | -0.20206 |
0.719161 | ... | ... | 2.06 | 0 | 2.06 | 1675 | 0.42 | -0.01 | 0.43 | ... | ... | -0.231033 |
0.689717 | ... | ... | 1.90 | 0 | 1.90 | 1700 | 0.50 | -0.01 | 0.51 | ... | ... | -0.261564 |
0.659073 | ... | ... | 1.74 | 0.01 | 1.75 | 1725 | 0.59 | -0.01 | 0.60 | ... | ... | -0.293191 |
0.628483 | ... | ... | 1.60 | 0 | 1.60 | 1750 | 0.69 | -0.01 | 0.70 | ... | ... | -0.325487 |
0.596914 | ... | ... | 1.46 | 0 | 1.46 | 1775 | 0.80 | 0 | 0.80 | ... | ... | -0.358047 |
0.564535 | ... | ... | 1.34 | 0 | 1.34 | 1800 | 0.91 | -0.01 | 0.92 | ... | ... | -0.390249 |
0.532512 | ... | ... | 1.22 | 0 | 1.22 | 1825 | 1.03 | -0.01 | 1.04 | ... | ... | -0.422551 |
0.500365 | ... | ... | 1.10 | 0 | 1.10 | 1850 | 1.16 | -0.01 | 1.17 | ... | ... | -0.454561 |
0.468263 | ... | ... | 0.99 | 0 | 0.99 | 1875 | 1.29 | -0.01 | 1.30 | ... | ... | -0.486508 |
0.436613 | ... | ... | 0.89 | 0 | 0.89 | 1900 | 1.43 | -0.01 | 1.44 | ... | ... | -0.517935 |
0.404634 | ... | ... | 0.79 | 0 | 0.79 | 1925 | 1.58 | -0.01 | 1.59 | ... | ... | -0.548431 |
0.373376 | ... | ... | 0.70 | 0 | 0.70 | 1950 | 1.72 | -0.01 | 1.73 | ... | ... | -0.580498 |
0.341486 | ... | ... | 0.61 | 0 | 0.61 | 1975 | 1.88 | -0.01 | 1.89 | ... | ... | -0.610143 |
0.310622 | ... | ... | 0.53 | 0 | 0.53 | 2000 | 2.04 | -0.01 | 2.05 | ... | ... | -0.640145 |
0.281289 | ... | ... | 0.46 | 0 | 0.46 | 2025 | 2.21 | -0.01 | 2.22 | ... | ... | -0.668544 |
0.251208 | ... | ... | 0.39 | 0 | 0.39 | 2050 | 2.39 | -0.01 | 2.40 | ... | ... | -0.694828 |
0.223084 | ... | ... | 0.34 | -0.01 | 0.33 | 2075 | 2.58 | -0.01 | 2.59 | ... | ... | -0.718476 |
0.197548 | ... | ... | 0.29 | -0.01 | 0.28 | 2100 | 2.77 | -0.02 | 2.79 | ... | ... | -0.742164 |
0.175267 | ... | ... | 0.24 | 0 | 0.24 | 2125 | 2.98 | -0.01 | 2.99 | ... | ... | -0.759265 |
0.152666 | ... | ... | 0.21 | -0.01 | 0.20 | 2150 | 3.19 | -0.01 | 3.20 | ... | ... | -0.775919 |
0.134046 | ... | ... | 0.17 | 0 | 0.17 | 2175 | 3.41 | -0.01 | 3.42 | ... | ... | -0.788559 |
0.120112 | ... | ... | 0.15 | 0 | 0.15 | 2200 | 3.63 | -0.01 | 3.64 | ... | ... | -0.800722 |
0.101167 | ... | ... | 0.13 | -0.01 | 0.12 | 2225 | 3.86 | -0.01 | 3.87 | ... | ... | -0.808644 |
0.092639 | ... | ... | 0.11 | 0 | 0.11 | 2250 | 4.09 | -0.01 | 4.10 | ... | ... | -0.816121 |
0.078774 | ... | ... | 0.09 | 0 | 0.09 | 2275 | 4.33 | -0.01 | 4.34 | ... | ... | -0.819409 |
0.070643 | ... | ... | 0.08 | 0 | 0.08 | 2300 | 4.57 | -0.01 | 4.58 | ... | ... | -0.822411 |
0.056342 | ... | ... | 0.07 | -0.01 | 0.06 | 2325 | 4.81 | -0.01 | 4.82 | ... | ... | -0.825164 |
0.054759 | ... | ... | 0.06 | 0 | 0.06 | 2350 | 5.06 | -0.01 | 5.07 | ... | ... | -0.82419 |
0.046862 | ... | ... | 0.05 | 0 | 0.05 | 2375 | 5.31 | -0.01 | 5.32 | ... | ... | -0.823219 |
0.038876 | ... | ... | 0.04 | 0 | 0.04 | 2400 | 5.56 | -0.01 | 5.57 | ... | ... | -0.822251 |
0.037895 | ... | ... | 0.04 | 0 | 0.04 | 2425 | 5.81 | -0.01 | 5.82 | ... | ... | -0.821286 |
0.029915 | ... | ... | 0.03 | 0 | 0.03 | 2450 | 6.06 | -0.01 | 6.07 | ... | ... | -0.820325 |
0.029208 | ... | ... | 0.03 | 0 | 0.03 | 2475 | 6.31 | -0.01 | 6.32 | ... | ... | -0.819366 |
0.021006 | ... | ... | 0.02 | 0 | 0.02 | 2500 | 6.56 | -0.01 | 6.57 | ... | ... | -0.818411 |
0.020536 | ... | ... | 0.02 | 0 | 0.02 | 2525 | 6.81 | -0.01 | 6.82 | ... | ... | -0.817458 |
0.020094 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 7.06 | -0.01 | 7.07 | ... | ... | -0.816509 |
0.011445 | ... | ... | 0.02 | -0.01 | 0.01 | 2575 | 7.31 | -0.01 | 7.32 | ... | ... | -0.815562 |
0.011207 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.56 | -0.01 | 7.57 | ... | ... | -0.814619 |
0.010983 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.81 | -0.01 | 7.82 | ... | ... | -0.813678 |
0.010771 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.06 | -0.01 | 8.07 | ... | ... | -0.812741 |
0.01057 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.31 | -0.01 | 8.32 | ... | ... | -0.811806 |
0.01038 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.56 | -0.01 | 8.57 | ... | ... | -0.810874 |
0.010199 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.81 | -0.01 | 8.82 | ... | ... | -0.809944 |
0.010027 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.06 | -0.01 | 9.07 | ... | ... | -0.809017 |
0.009863 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.31 | -0.01 | 9.32 | ... | ... | -0.808093 |
0.005528 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.56 | -0.01 | 9.57 | ... | ... | -0.807171 |
Disclaimer:
Website content is intended solely for general market information. Sources are believed to be reliable, but the accuracy of the data cannot be guaranteed. DairyVisor Inc. is registered with the Commodity Futures Trading Commission (CFTC) as an introducing broker and is a member of the National Futures Association. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Therefore, carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results.