Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.989822 | ... | ... | 14.49 | 0.03 | 14.52 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001453 |
0.989596 | ... | ... | 14.24 | 0.03 | 14.27 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001514 |
0.989375 | ... | ... | 13.99 | 0.03 | 14.02 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001576 |
0.989159 | ... | ... | 13.74 | 0.03 | 13.77 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001639 |
0.988947 | ... | ... | 13.49 | 0.03 | 13.52 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001703 |
0.98874 | ... | ... | 13.24 | 0.03 | 13.27 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001769 |
0.988537 | ... | ... | 12.99 | 0.03 | 13.02 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001836 |
0.988337 | ... | ... | 12.74 | 0.03 | 12.77 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001904 |
0.98814 | ... | ... | 12.49 | 0.03 | 12.52 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001974 |
0.987947 | ... | ... | 12.24 | 0.03 | 12.27 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002046 |
0.987756 | ... | ... | 11.99 | 0.03 | 12.02 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.00212 |
0.987568 | ... | ... | 11.74 | 0.03 | 11.77 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002196 |
0.987383 | ... | ... | 11.49 | 0.03 | 11.52 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002274 |
0.987201 | ... | ... | 11.24 | 0.03 | 11.27 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002355 |
0.987021 | ... | ... | 10.99 | 0.03 | 11.02 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002438 |
0.986843 | ... | ... | 10.74 | 0.03 | 10.77 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002524 |
0.986667 | ... | ... | 10.49 | 0.03 | 10.52 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002614 |
0.986493 | ... | ... | 10.24 | 0.03 | 10.27 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002706 |
0.986321 | ... | ... | 9.99 | 0.03 | 10.02 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002802 |
0.986151 | ... | ... | 9.74 | 0.03 | 9.77 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002902 |
0.985983 | ... | ... | 9.49 | 0.03 | 9.52 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003006 |
0.985817 | ... | ... | 9.24 | 0.03 | 9.27 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003114 |
0.985652 | ... | ... | 8.99 | 0.03 | 9.02 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003227 |
0.985488 | ... | ... | 8.74 | 0.03 | 8.77 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003345 |
0.985327 | ... | ... | 8.49 | 0.03 | 8.52 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003469 |
0.985166 | ... | ... | 8.24 | 0.03 | 8.27 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003599 |
0.985007 | ... | ... | 7.99 | 0.03 | 8.02 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003735 |
0.98485 | ... | ... | 7.74 | 0.03 | 7.77 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003879 |
0.984694 | ... | ... | 7.49 | 0.03 | 7.52 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.00403 |
0.984539 | ... | ... | 7.24 | 0.03 | 7.27 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.00419 |
0.984385 | ... | ... | 6.99 | 0.03 | 7.02 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.00436 |
0.984232 | ... | ... | 6.74 | 0.03 | 6.77 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.00454 |
0.984081 | ... | ... | 6.49 | 0.03 | 6.52 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.004732 |
0.98393 | ... | ... | 6.24 | 0.03 | 6.27 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.004936 |
0.983781 | ... | ... | 5.99 | 0.03 | 6.02 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.005154 |
0.983632 | ... | ... | 5.74 | 0.03 | 5.77 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.005389 |
0.983485 | ... | ... | 5.49 | 0.03 | 5.52 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.005641 |
0.983339 | ... | ... | 5.24 | 0.03 | 5.27 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.005914 |
0.983194 | ... | ... | 4.99 | 0.03 | 5.02 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.00621 |
0.983049 | ... | ... | 4.74 | 0.03 | 4.77 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.006532 |
0.982906 | ... | ... | 4.49 | 0.03 | 4.52 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.006884 |
0.982763 | ... | ... | 4.24 | 0.03 | 4.27 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.007271 |
0.982621 | ... | ... | 3.99 | 0.03 | 4.02 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.007699 |
0.98248 | ... | ... | 3.74 | 0.03 | 3.77 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.008176 |
0.98234 | ... | ... | 3.49 | 0.03 | 3.52 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.008709 |
0.982201 | ... | ... | 3.24 | 0.03 | 3.27 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.009313 |
0.982062 | ... | ... | 2.99 | 0.03 | 3.02 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.009999 |
0.981924 | ... | ... | 2.74 | 0.03 | 2.77 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.010793 |
0.981787 | ... | ... | 2.49 | 0.03 | 2.52 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.011718 |
0.981651 | ... | ... | 2.24 | 0.03 | 2.27 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.012815 |
0.981515 | ... | ... | 1.99 | 0.03 | 2.02 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.01414 |
0.98138 | ... | ... | 1.74 | 0.03 | 1.77 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.015777 |
0.981246 | ... | ... | 1.49 | 0.03 | 1.52 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.01786 |
0.981112 | ... | ... | 1.24 | 0.03 | 1.27 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.020617 |
0.980979 | ... | ... | 0.99 | 0.03 | 1.02 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.024469 |
0.980847 | ... | ... | 0.75 | 0.02 | 0.77 | 1800 | 0.01 | -0.01 | 0.01 | ... | ... | -0.030308 |
0.926232 | ... | ... | 0.51 | 0.02 | 0.53 | 1825 | 0.01 | -0.01 | 0.02 | ... | ... | -0.064864 |
0.813657 | ... | ... | 0.30 | 0 | 0.30 | 1850 | 0.03 | -0.03 | 0.06 | 0.05 | 0.05 | -0.181284 |
0.528178 | 0.11 | 0.11 | 0.15 | -0.02 | 0.13 | 1875 | 0.11 | -0.05 | 0.16 | 0.14 | 0.14 | -0.468983 |
0.250708 | 0.07 | 0.07 | 0.05 | 0 | 0.05 | 1900 | 0.28 | -0.03 | 0.31 | ... | ... | -0.745141 |
0.109277 | ... | ... | 0.02 | 0 | 0.02 | 1925 | 0.50 | -0.03 | 0.53 | ... | ... | -0.883538 |
0.053889 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 0.74 | -0.03 | 0.77 | ... | ... | -0.935973 |
0.026863 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 0.98 | -0.03 | 1.01 | ... | ... | -0.979937 |
0.022853 | 0.02 | 0.01 | 0.01 | 0 | 0.01 | 2000 | 1.23 | -0.03 | 1.26 | ... | ... | -0.979809 |
0.020025 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.48 | -0.03 | 1.51 | ... | ... | -0.979681 |
0.01791 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 1.73 | -0.03 | 1.76 | ... | ... | -0.979555 |
0.016264 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 1.98 | -0.03 | 2.01 | ... | ... | -0.979428 |
0.014941 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.23 | -0.03 | 2.26 | ... | ... | -0.979303 |
0.013853 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.48 | -0.03 | 2.51 | ... | ... | -0.979178 |
0.012941 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 2.73 | -0.03 | 2.76 | ... | ... | -0.979053 |
0.012162 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 2.98 | -0.03 | 3.01 | ... | ... | -0.978929 |
0.011492 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.23 | -0.03 | 3.26 | ... | ... | -0.978805 |
0.010906 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.48 | -0.03 | 3.51 | ... | ... | -0.978681 |
0.01039 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 3.73 | -0.03 | 3.76 | ... | ... | -0.978558 |
0.009932 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 3.98 | -0.03 | 4.01 | ... | ... | -0.978436 |
0.009521 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.23 | -0.03 | 4.26 | ... | ... | -0.978314 |
0.009152 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.48 | -0.03 | 4.51 | ... | ... | -0.978192 |
0.008817 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 4.73 | -0.03 | 4.76 | ... | ... | -0.978071 |
0.008512 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 4.98 | -0.03 | 5.01 | ... | ... | -0.97795 |
0.008234 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.23 | -0.03 | 5.26 | ... | ... | -0.97783 |
0.007977 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.48 | -0.03 | 5.51 | ... | ... | -0.97771 |
0.007741 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 5.73 | -0.03 | 5.76 | ... | ... | -0.97759 |
0.007523 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 5.98 | -0.03 | 6.01 | ... | ... | -0.977471 |
0.007321 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.23 | -0.03 | 6.26 | ... | ... | -0.977352 |
0.007131 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.48 | -0.03 | 6.51 | ... | ... | -0.977234 |
0.006955 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 6.73 | -0.03 | 6.76 | ... | ... | -0.977116 |
0.006791 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 6.98 | -0.03 | 7.01 | ... | ... | -0.976998 |
0.006637 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.23 | -0.03 | 7.26 | ... | ... | -0.97688 |
0.006491 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.48 | -0.03 | 7.51 | ... | ... | -0.976763 |
0.006354 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.73 | -0.03 | 7.76 | ... | ... | -0.976647 |
0.006225 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 7.98 | -0.03 | 8.01 | ... | ... | -0.97653 |
0.006103 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.23 | -0.03 | 8.26 | ... | ... | -0.976415 |
0.005988 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.48 | -0.03 | 8.51 | ... | ... | -0.976299 |
0.005878 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.73 | -0.03 | 8.76 | ... | ... | -0.976184 |
0.005774 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 8.98 | -0.03 | 9.01 | ... | ... | -0.976069 |
0.005674 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.23 | -0.03 | 9.26 | ... | ... | -0.975954 |
0.00558 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.48 | -0.03 | 9.51 | ... | ... | -0.97584 |
0.00549 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.73 | -0.03 | 9.76 | ... | ... | -0.975726 |
0.005404 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.98 | -0.03 | 10.01 | ... | ... | -0.975612 |
0.005322 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.23 | -0.03 | 10.26 | ... | ... | -0.975499 |
0.005243 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.48 | -0.03 | 10.51 | ... | ... | -0.975386 |
0.005168 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 10.73 | -0.03 | 10.76 | ... | ... | -0.975273 |
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.