Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.939686 | ... | ... | 14.85 | 0.05 | 14.90 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001268 |
0.937992 | ... | ... | 14.60 | 0.05 | 14.65 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.00133 |
0.936353 | ... | ... | 14.35 | 0.05 | 14.40 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001393 |
0.934764 | ... | ... | 14.10 | 0.05 | 14.15 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001456 |
0.933219 | ... | ... | 13.85 | 0.05 | 13.90 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.00152 |
0.931713 | ... | ... | 13.60 | 0.05 | 13.65 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001586 |
0.930245 | ... | ... | 13.35 | 0.05 | 13.40 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001652 |
0.928809 | ... | ... | 13.10 | 0.05 | 13.15 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001719 |
0.927404 | ... | ... | 12.85 | 0.05 | 12.90 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001788 |
0.926027 | ... | ... | 12.60 | 0.05 | 12.65 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001858 |
0.924676 | ... | ... | 12.35 | 0.05 | 12.40 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00193 |
0.923349 | ... | ... | 12.10 | 0.05 | 12.15 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002003 |
0.922045 | ... | ... | 11.85 | 0.05 | 11.90 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002079 |
0.920762 | ... | ... | 11.60 | 0.05 | 11.65 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002157 |
0.919498 | ... | ... | 11.35 | 0.05 | 11.40 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002237 |
0.918254 | ... | ... | 11.10 | 0.05 | 11.15 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002319 |
0.917027 | ... | ... | 10.85 | 0.05 | 10.90 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002405 |
0.915817 | ... | ... | 10.60 | 0.05 | 10.65 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002493 |
0.914622 | ... | ... | 10.35 | 0.05 | 10.40 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002584 |
0.913443 | ... | ... | 10.10 | 0.05 | 10.15 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002678 |
0.912278 | ... | ... | 9.85 | 0.05 | 9.90 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002776 |
0.911126 | ... | ... | 9.60 | 0.05 | 9.65 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002878 |
0.909987 | ... | ... | 9.35 | 0.05 | 9.40 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002984 |
0.908861 | ... | ... | 9.10 | 0.05 | 9.15 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003095 |
0.907746 | ... | ... | 8.85 | 0.05 | 8.90 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00321 |
0.906643 | ... | ... | 8.60 | 0.05 | 8.65 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003331 |
0.90555 | ... | ... | 8.35 | 0.05 | 8.40 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003458 |
0.904468 | ... | ... | 8.10 | 0.05 | 8.15 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00359 |
0.903396 | ... | ... | 7.85 | 0.05 | 7.90 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00373 |
0.902334 | ... | ... | 7.60 | 0.05 | 7.65 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003877 |
0.90128 | ... | ... | 7.35 | 0.05 | 7.40 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004032 |
0.900236 | ... | ... | 7.10 | 0.05 | 7.15 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004196 |
0.8992 | ... | ... | 6.85 | 0.05 | 6.90 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.00437 |
0.898173 | ... | ... | 6.60 | 0.05 | 6.65 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004555 |
0.897154 | ... | ... | 6.35 | 0.05 | 6.40 | 1175 | 0.01 | -0.01 | 0.01 | ... | ... | -0.004752 |
0.896142 | ... | ... | 6.10 | 0.05 | 6.15 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.008569 |
0.895138 | ... | ... | 5.85 | 0.05 | 5.90 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.008951 |
0.894141 | ... | ... | 5.60 | 0.05 | 5.65 | 1250 | 0.01 | -0.01 | 0.02 | ... | ... | -0.009361 |
0.893152 | ... | ... | 5.35 | 0.05 | 5.40 | 1275 | 0.02 | 0 | 0.02 | ... | ... | -0.016573 |
0.892169 | ... | ... | 5.10 | 0.05 | 5.15 | 1300 | 0.02 | -0.01 | 0.03 | ... | ... | -0.01736 |
0.891193 | ... | ... | 4.85 | 0.05 | 4.90 | 1325 | 0.03 | -0.01 | 0.04 | ... | ... | -0.024465 |
0.890223 | ... | ... | 4.60 | 0.05 | 4.65 | 1350 | 0.04 | -0.01 | 0.05 | ... | ... | -0.031474 |
0.88926 | ... | ... | 4.36 | 0.04 | 4.40 | 1375 | 0.05 | -0.01 | 0.06 | ... | ... | -0.038564 |
0.885058 | ... | ... | 4.12 | 0.04 | 4.16 | 1400 | 0.07 | -0.01 | 0.08 | ... | ... | -0.050758 |
0.877269 | ... | ... | 3.89 | 0.04 | 3.93 | 1425 | 0.09 | -0.01 | 0.10 | ... | ... | -0.062763 |
0.868964 | ... | ... | 3.66 | 0.04 | 3.70 | 1450 | 0.11 | -0.01 | 0.12 | ... | ... | -0.074862 |
0.856973 | ... | ... | 3.44 | 0.04 | 3.48 | 1475 | 0.13 | -0.02 | 0.15 | ... | ... | -0.087258 |
0.844399 | ... | ... | 3.22 | 0.04 | 3.26 | 1500 | 0.17 | -0.01 | 0.18 | ... | ... | -0.107336 |
0.828311 | ... | ... | 3.01 | 0.04 | 3.05 | 1525 | 0.20 | -0.02 | 0.22 | ... | ... | -0.123886 |
0.811609 | ... | ... | 2.81 | 0.03 | 2.84 | 1550 | 0.24 | -0.02 | 0.26 | ... | ... | -0.143968 |
0.791679 | ... | ... | 2.61 | 0.03 | 2.64 | 1575 | 0.29 | -0.02 | 0.31 | ... | ... | -0.167046 |
0.768901 | ... | ... | 2.43 | 0.02 | 2.45 | 1600 | 0.35 | -0.02 | 0.37 | ... | ... | -0.192578 |
0.743704 | ... | ... | 2.25 | 0.02 | 2.27 | 1625 | 0.41 | -0.03 | 0.44 | ... | ... | -0.218107 |
0.716527 | ... | ... | 2.08 | 0.02 | 2.10 | 1650 | 0.49 | -0.02 | 0.51 | ... | ... | -0.247377 |
0.689084 | ... | ... | 1.92 | 0.01 | 1.93 | 1675 | 0.57 | -0.03 | 0.60 | ... | ... | -0.276356 |
0.658936 | ... | ... | 1.77 | 0.01 | 1.78 | 1700 | 0.66 | -0.04 | 0.70 | ... | ... | -0.306557 |
0.628775 | ... | ... | 1.63 | 0 | 1.63 | 1725 | 0.76 | -0.04 | 0.80 | ... | ... | -0.337572 |
0.597276 | ... | ... | 1.50 | 0 | 1.50 | 1750 | 0.86 | -0.05 | 0.91 | ... | ... | -0.368572 |
0.565974 | ... | ... | 1.38 | -0.01 | 1.37 | 1775 | 0.98 | -0.06 | 1.04 | ... | ... | -0.400338 |
0.534537 | ... | ... | 1.26 | -0.01 | 1.25 | 1800 | 1.10 | -0.06 | 1.16 | ... | ... | -0.431887 |
0.503343 | ... | ... | 1.15 | -0.01 | 1.14 | 1825 | 1.23 | -0.07 | 1.30 | ... | ... | -0.463277 |
0.472126 | ... | ... | 1.05 | -0.02 | 1.03 | 1850 | 1.37 | -0.07 | 1.44 | ... | ... | -0.494126 |
0.44139 | ... | ... | 0.95 | -0.02 | 0.93 | 1875 | 1.52 | -0.07 | 1.59 | ... | ... | -0.524059 |
0.411531 | ... | ... | 0.86 | -0.02 | 0.84 | 1900 | 1.67 | -0.07 | 1.74 | ... | ... | -0.553844 |
0.382945 | ... | ... | 0.78 | -0.02 | 0.76 | 1925 | 1.83 | -0.07 | 1.90 | ... | ... | -0.582441 |
0.35438 | ... | ... | 0.70 | -0.02 | 0.68 | 1950 | 2 | -0.06 | 2.06 | ... | ... | -0.609455 |
0.327414 | ... | ... | 0.62 | -0.01 | 0.61 | 1975 | 2.17 | -0.07 | 2.24 | ... | ... | -0.636346 |
0.302474 | ... | ... | 0.56 | -0.01 | 0.55 | 2000 | 2.35 | -0.07 | 2.42 | ... | ... | -0.66131 |
0.277617 | ... | ... | 0.50 | -0.01 | 0.49 | 2025 | 2.54 | -0.06 | 2.60 | ... | ... | -0.683933 |
0.255188 | ... | ... | 0.45 | -0.01 | 0.44 | 2050 | 2.74 | -0.06 | 2.80 | ... | ... | -0.703837 |
0.23281 | ... | ... | 0.40 | -0.01 | 0.39 | 2075 | 2.94 | -0.06 | 3 | ... | ... | -0.723317 |
0.213315 | ... | ... | 0.37 | -0.02 | 0.35 | 2100 | 3.14 | -0.06 | 3.20 | ... | ... | -0.742543 |
0.197132 | ... | ... | 0.33 | -0.01 | 0.32 | 2125 | 3.35 | -0.06 | 3.41 | ... | ... | -0.758675 |
0.181264 | ... | ... | 0.30 | -0.01 | 0.29 | 2150 | 3.57 | -0.06 | 3.63 | ... | ... | -0.771403 |
0.165586 | ... | ... | 0.27 | -0.01 | 0.26 | 2175 | 3.79 | -0.06 | 3.85 | ... | ... | -0.783681 |
0.149969 | ... | ... | 0.25 | -0.02 | 0.23 | 2200 | 4.01 | -0.06 | 4.07 | ... | ... | -0.795593 |
0.138216 | ... | ... | 0.23 | -0.02 | 0.21 | 2225 | 4.24 | -0.06 | 4.30 | ... | ... | -0.803875 |
0.126659 | ... | ... | 0.21 | -0.02 | 0.19 | 2250 | 4.46 | -0.07 | 4.53 | ... | ... | -0.815159 |
0.115223 | ... | ... | 0.19 | -0.02 | 0.17 | 2275 | 4.69 | -0.06 | 4.75 | ... | ... | -0.82278 |
0.103827 | ... | ... | 0.17 | -0.02 | 0.15 | 2300 | 4.92 | -0.06 | 4.98 | ... | ... | -0.83012 |
0.096915 | ... | ... | 0.15 | -0.01 | 0.14 | 2325 | 5.16 | -0.06 | 5.22 | ... | ... | -0.833716 |
0.08558 | ... | ... | 0.13 | -0.01 | 0.12 | 2350 | 5.39 | -0.06 | 5.45 | ... | ... | -0.840552 |
0.078918 | ... | ... | 0.12 | -0.01 | 0.11 | 2375 | 5.63 | -0.06 | 5.69 | ... | ... | -0.84369 |
0.072366 | ... | ... | 0.11 | -0.01 | 0.10 | 2400 | 5.87 | -0.06 | 5.93 | ... | ... | -0.846649 |
0.065891 | ... | ... | 0.10 | -0.01 | 0.09 | 2425 | 6.11 | -0.06 | 6.17 | ... | ... | -0.849448 |
0.059458 | ... | ... | 0.09 | -0.01 | 0.08 | 2450 | 6.36 | -0.05 | 6.41 | ... | ... | -0.848762 |
0.053031 | ... | ... | 0.08 | -0.01 | 0.07 | 2475 | 6.60 | -0.06 | 6.66 | ... | ... | -0.851309 |
0.046569 | ... | ... | 0.07 | -0.01 | 0.06 | 2500 | 6.85 | -0.05 | 6.90 | ... | ... | -0.85052 |
0.045668 | ... | ... | 0.07 | -0.01 | 0.06 | 2525 | 7.10 | -0.05 | 7.15 | ... | ... | -0.849734 |
0.039259 | ... | ... | 0.06 | -0.01 | 0.05 | 2550 | 7.35 | -0.05 | 7.40 | ... | ... | -0.848951 |
0.038542 | ... | ... | 0.06 | -0.01 | 0.05 | 2575 | 7.60 | -0.05 | 7.65 | ... | ... | -0.84817 |
0.032103 | ... | ... | 0.05 | -0.01 | 0.04 | 2600 | 7.85 | -0.05 | 7.90 | ... | ... | -0.847391 |
0.031546 | ... | ... | 0.05 | -0.01 | 0.04 | 2625 | 8.10 | -0.05 | 8.15 | ... | ... | -0.846615 |
0.031018 | ... | ... | 0.04 | 0 | 0.04 | 2650 | 8.35 | -0.05 | 8.40 | ... | ... | -0.845841 |
0.024554 | ... | ... | 0.04 | -0.01 | 0.03 | 2675 | 8.60 | -0.05 | 8.65 | ... | ... | -0.845069 |
0.02416 | ... | ... | 0.03 | 0 | 0.03 | 2700 | 8.85 | -0.05 | 8.90 | ... | ... | -0.8443 |
0.017394 | ... | ... | 0.03 | -0.01 | 0.02 | 2725 | 9.10 | -0.05 | 9.15 | ... | ... | -0.843533 |
0.017125 | ... | ... | 0.03 | -0.01 | 0.02 | 2750 | 9.35 | -0.05 | 9.40 | ... | ... | -0.842768 |
0.016867 | ... | ... | 0.02 | 0 | 0.02 | 2775 | 9.60 | -0.05 | 9.65 | ... | ... | -0.842005 |
0.016621 | ... | ... | 0.02 | 0 | 0.02 | 2800 | 9.85 | -0.05 | 9.90 | ... | ... | -0.841245 |
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.