Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.920031 | ... | ... | 15 | 0.02 | 15.02 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001288 |
0.917913 | ... | ... | 14.75 | 0.02 | 14.77 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001348 |
0.91586 | ... | ... | 14.50 | 0.02 | 14.52 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001408 |
0.913865 | ... | ... | 14.25 | 0.02 | 14.27 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.00147 |
0.911924 | ... | ... | 14 | 0.02 | 14.02 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001532 |
0.91003 | ... | ... | 13.75 | 0.02 | 13.77 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001595 |
0.908179 | ... | ... | 13.50 | 0.02 | 13.52 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001659 |
0.906369 | ... | ... | 13.25 | 0.02 | 13.27 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001725 |
0.904596 | ... | ... | 13 | 0.02 | 13.02 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001792 |
0.902856 | ... | ... | 12.75 | 0.02 | 12.77 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00186 |
0.901148 | ... | ... | 12.50 | 0.02 | 12.52 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.00193 |
0.89947 | ... | ... | 12.25 | 0.02 | 12.27 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002002 |
0.897819 | ... | ... | 12 | 0.02 | 12.02 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002076 |
0.896194 | ... | ... | 11.75 | 0.02 | 11.77 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002151 |
0.894594 | ... | ... | 11.50 | 0.02 | 11.52 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002229 |
0.893016 | ... | ... | 11.25 | 0.02 | 11.27 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.00231 |
0.89146 | ... | ... | 11 | 0.02 | 11.02 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002393 |
0.889925 | ... | ... | 10.75 | 0.02 | 10.77 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002478 |
0.888409 | ... | ... | 10.50 | 0.02 | 10.52 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002567 |
0.886911 | ... | ... | 10.25 | 0.02 | 10.27 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002659 |
0.885431 | ... | ... | 10 | 0.02 | 10.02 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002755 |
0.883967 | ... | ... | 9.75 | 0.02 | 9.77 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002854 |
0.88252 | ... | ... | 9.50 | 0.02 | 9.52 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002957 |
0.881088 | ... | ... | 9.25 | 0.02 | 9.27 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003064 |
0.87967 | ... | ... | 9 | 0.02 | 9.02 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003177 |
0.878267 | ... | ... | 8.75 | 0.02 | 8.77 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003294 |
0.876877 | ... | ... | 8.50 | 0.02 | 8.52 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003417 |
0.8755 | ... | ... | 8.25 | 0.02 | 8.27 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003546 |
0.874135 | ... | ... | 8 | 0.02 | 8.02 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003681 |
0.872783 | ... | ... | 7.75 | 0.02 | 7.77 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003824 |
0.871442 | ... | ... | 7.50 | 0.02 | 7.52 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003974 |
0.870112 | ... | ... | 7.25 | 0.02 | 7.27 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004133 |
0.868792 | ... | ... | 7 | 0.02 | 7.02 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004301 |
0.867484 | ... | ... | 6.75 | 0.02 | 6.77 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.004479 |
0.866185 | ... | ... | 6.50 | 0.02 | 6.52 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.008069 |
0.864896 | ... | ... | 6.25 | 0.02 | 6.27 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.008413 |
0.863616 | ... | ... | 6 | 0.02 | 6.02 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.008781 |
0.862345 | ... | ... | 5.75 | 0.02 | 5.77 | 1275 | 0.02 | 0 | 0.02 | ... | ... | -0.015531 |
0.861084 | ... | ... | 5.50 | 0.02 | 5.52 | 1300 | 0.02 | 0 | 0.02 | ... | ... | -0.01623 |
0.859831 | ... | ... | 5.25 | 0.02 | 5.27 | 1325 | 0.03 | 0 | 0.03 | ... | ... | -0.022839 |
0.858586 | ... | ... | 5 | 0.02 | 5.02 | 1350 | 0.04 | 0 | 0.04 | ... | ... | -0.029329 |
0.857349 | ... | ... | 4.75 | 0.02 | 4.77 | 1375 | 0.05 | 0 | 0.05 | ... | ... | -0.035862 |
0.85612 | ... | ... | 4.50 | 0.02 | 4.52 | 1400 | 0.06 | 0 | 0.06 | ... | ... | -0.042546 |
0.854899 | ... | ... | 4.26 | 0.01 | 4.27 | 1425 | 0.07 | -0.01 | 0.08 | ... | ... | -0.049466 |
0.848424 | ... | ... | 4.02 | 0.02 | 4.04 | 1450 | 0.09 | -0.01 | 0.10 | ... | ... | -0.0611 |
0.844084 | ... | ... | 3.79 | 0.01 | 3.80 | 1475 | 0.12 | 0 | 0.12 | ... | ... | -0.076711 |
0.833955 | ... | ... | 3.56 | 0.02 | 3.58 | 1500 | 0.14 | -0.01 | 0.15 | ... | ... | -0.08847 |
0.823212 | ... | ... | 3.34 | 0.02 | 3.36 | 1525 | 0.18 | 0 | 0.18 | ... | ... | -0.107423 |
0.809267 | ... | ... | 3.13 | 0.02 | 3.15 | 1550 | 0.21 | -0.01 | 0.22 | ... | ... | -0.123093 |
0.794638 | ... | ... | 2.93 | 0.01 | 2.94 | 1575 | 0.26 | 0 | 0.26 | ... | ... | -0.144792 |
0.774818 | ... | ... | 2.73 | 0.02 | 2.75 | 1600 | 0.31 | 0 | 0.31 | ... | ... | -0.166281 |
0.754593 | ... | ... | 2.55 | 0.01 | 2.56 | 1625 | 0.36 | -0.01 | 0.37 | ... | ... | -0.187927 |
0.732005 | ... | ... | 2.37 | 0.01 | 2.38 | 1650 | 0.43 | 0 | 0.43 | ... | ... | -0.21379 |
0.707439 | ... | ... | 2.20 | 0.01 | 2.21 | 1675 | 0.50 | -0.01 | 0.51 | ... | ... | -0.239447 |
0.681291 | ... | ... | 2.03 | 0.02 | 2.05 | 1700 | 0.58 | -0.01 | 0.59 | ... | ... | -0.266586 |
0.654919 | ... | ... | 1.88 | 0.01 | 1.89 | 1725 | 0.67 | 0 | 0.67 | ... | ... | -0.294794 |
0.626527 | ... | ... | 1.74 | 0.01 | 1.75 | 1750 | 0.76 | -0.01 | 0.77 | ... | ... | -0.322937 |
0.598177 | ... | ... | 1.60 | 0.01 | 1.61 | 1775 | 0.87 | -0.01 | 0.88 | ... | ... | -0.352382 |
0.569276 | ... | ... | 1.47 | 0.01 | 1.48 | 1800 | 0.98 | -0.01 | 0.99 | ... | ... | -0.381527 |
0.540189 | ... | ... | 1.35 | 0.01 | 1.36 | 1825 | 1.10 | -0.01 | 1.11 | ... | ... | -0.410744 |
0.51128 | ... | ... | 1.24 | 0.01 | 1.25 | 1850 | 1.23 | -0.01 | 1.24 | ... | ... | -0.439674 |
0.482905 | ... | ... | 1.14 | 0.01 | 1.15 | 1875 | 1.37 | -0.01 | 1.38 | ... | ... | -0.467962 |
0.454709 | ... | ... | 1.04 | 0.01 | 1.05 | 1900 | 1.51 | -0.02 | 1.53 | ... | ... | -0.49597 |
0.427308 | ... | ... | 0.95 | 0.01 | 0.96 | 1925 | 1.66 | -0.02 | 1.68 | ... | ... | -0.523084 |
0.401062 | ... | ... | 0.87 | 0.01 | 0.88 | 1950 | 1.82 | -0.01 | 1.83 | ... | ... | -0.548955 |
0.374983 | ... | ... | 0.79 | 0.01 | 0.80 | 1975 | 1.98 | -0.02 | 2 | ... | ... | -0.574562 |
0.34881 | ... | ... | 0.72 | 0 | 0.72 | 2000 | 2.15 | -0.02 | 2.17 | ... | ... | -0.598628 |
0.325831 | ... | ... | 0.65 | 0.01 | 0.66 | 2025 | 2.33 | -0.01 | 2.34 | ... | ... | -0.620809 |
0.301141 | ... | ... | 0.59 | 0 | 0.59 | 2050 | 2.51 | -0.01 | 2.52 | ... | ... | -0.642645 |
0.28042 | ... | ... | 0.53 | 0.01 | 0.54 | 2075 | 2.69 | -0.02 | 2.71 | ... | ... | -0.664321 |
0.257574 | ... | ... | 0.48 | 0 | 0.48 | 2100 | 2.88 | -0.02 | 2.90 | ... | ... | -0.683786 |
0.239494 | ... | ... | 0.43 | 0.01 | 0.44 | 2125 | 3.08 | -0.02 | 3.10 | ... | ... | -0.700706 |
0.218938 | ... | ... | 0.39 | 0 | 0.39 | 2150 | 3.28 | -0.02 | 3.30 | ... | ... | -0.717277 |
0.201036 | ... | ... | 0.35 | 0 | 0.35 | 2175 | 3.49 | -0.01 | 3.50 | ... | ... | -0.731 |
0.186202 | ... | ... | 0.31 | 0.01 | 0.32 | 2200 | 3.69 | -0.02 | 3.71 | ... | ... | -0.747059 |
0.168276 | ... | ... | 0.28 | 0 | 0.28 | 2225 | 3.91 | -0.02 | 3.93 | ... | ... | -0.757379 |
0.153535 | ... | ... | 0.25 | 0 | 0.25 | 2250 | 4.13 | -0.01 | 4.14 | ... | ... | -0.7673 |
0.142407 | ... | ... | 0.23 | 0 | 0.23 | 2275 | 4.35 | -0.02 | 4.37 | ... | ... | -0.77688 |
0.127682 | ... | ... | 0.20 | 0 | 0.20 | 2300 | 4.57 | -0.02 | 4.59 | ... | ... | -0.786171 |
0.11673 | ... | ... | 0.18 | 0 | 0.18 | 2325 | 4.80 | -0.02 | 4.82 | ... | ... | -0.792186 |
0.105821 | ... | ... | 0.16 | 0 | 0.16 | 2350 | 5.03 | -0.02 | 5.05 | ... | ... | -0.797918 |
0.099175 | ... | ... | 0.14 | 0.01 | 0.15 | 2375 | 5.27 | -0.02 | 5.29 | ... | ... | -0.800406 |
0.088343 | ... | ... | 0.13 | 0 | 0.13 | 2400 | 5.50 | -0.02 | 5.52 | ... | ... | -0.805647 |
0.081945 | ... | ... | 0.12 | 0 | 0.12 | 2425 | 5.74 | -0.02 | 5.76 | ... | ... | -0.807731 |
0.070947 | ... | ... | 0.10 | 0 | 0.10 | 2450 | 5.99 | -0.02 | 6.01 | ... | ... | -0.806812 |
0.064626 | ... | ... | 0.09 | 0 | 0.09 | 2475 | 6.23 | -0.02 | 6.25 | ... | ... | -0.808651 |
0.05834 | ... | ... | 0.08 | 0 | 0.08 | 2500 | 6.48 | -0.02 | 6.50 | ... | ... | -0.807639 |
0.052053 | ... | ... | 0.07 | 0 | 0.07 | 2525 | 6.73 | -0.02 | 6.75 | ... | ... | -0.806631 |
0.051042 | ... | ... | 0.07 | 0 | 0.07 | 2550 | 6.98 | -0.02 | 7 | ... | ... | -0.805626 |
0.044856 | ... | ... | 0.06 | 0 | 0.06 | 2575 | 7.23 | -0.02 | 7.25 | ... | ... | -0.804625 |
0.038573 | ... | ... | 0.05 | 0 | 0.05 | 2600 | 7.48 | -0.02 | 7.50 | ... | ... | -0.803626 |
0.037881 | ... | ... | 0.05 | 0 | 0.05 | 2625 | 7.73 | -0.02 | 7.75 | ... | ... | -0.80263 |
0.03156 | ... | ... | 0.04 | 0 | 0.04 | 2650 | 7.98 | -0.02 | 8 | ... | ... | -0.801637 |
0.031021 | ... | ... | 0.04 | 0 | 0.04 | 2675 | 8.23 | -0.02 | 8.25 | ... | ... | -0.800647 |
0.02456 | ... | ... | 0.03 | 0 | 0.03 | 2700 | 8.48 | -0.02 | 8.50 | ... | ... | -0.79966 |
0.024158 | ... | ... | 0.03 | 0 | 0.03 | 2725 | 8.73 | -0.02 | 8.75 | ... | ... | -0.798676 |
0.023776 | ... | ... | 0.03 | 0 | 0.03 | 2750 | 8.98 | -0.02 | 9 | ... | ... | -0.797695 |
0.017121 | ... | ... | 0.02 | 0 | 0.02 | 2775 | 9.23 | -0.02 | 9.25 | ... | ... | -0.796717 |
0.016859 | ... | ... | 0.02 | 0 | 0.02 | 2800 | 9.48 | -0.02 | 9.50 | ... | ... | -0.795741 |
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.