Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.983717 | ... | ... | 14.93 | 0.04 | 14.97 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001513 |
0.983415 | ... | ... | 14.68 | 0.04 | 14.72 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001568 |
0.983119 | ... | ... | 14.43 | 0.04 | 14.47 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001624 |
0.982829 | ... | ... | 14.18 | 0.04 | 14.22 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001682 |
0.982543 | ... | ... | 13.93 | 0.04 | 13.97 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001741 |
0.982263 | ... | ... | 13.68 | 0.04 | 13.72 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001801 |
0.981986 | ... | ... | 13.43 | 0.04 | 13.47 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001862 |
0.981714 | ... | ... | 13.18 | 0.04 | 13.22 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001925 |
0.981445 | ... | ... | 12.93 | 0.04 | 12.97 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001989 |
0.98118 | ... | ... | 12.68 | 0.04 | 12.72 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002055 |
0.980919 | ... | ... | 12.43 | 0.04 | 12.47 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002123 |
0.980661 | ... | ... | 12.18 | 0.04 | 12.22 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002193 |
0.980406 | ... | ... | 11.93 | 0.04 | 11.97 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002265 |
0.980154 | ... | ... | 11.68 | 0.04 | 11.72 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.00234 |
0.979905 | ... | ... | 11.43 | 0.04 | 11.47 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002416 |
0.979659 | ... | ... | 11.18 | 0.04 | 11.22 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002496 |
0.979415 | ... | ... | 10.93 | 0.04 | 10.97 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002578 |
0.979174 | ... | ... | 10.68 | 0.04 | 10.72 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002662 |
0.978935 | ... | ... | 10.43 | 0.04 | 10.47 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.00275 |
0.978698 | ... | ... | 10.18 | 0.04 | 10.22 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002842 |
0.978464 | ... | ... | 9.93 | 0.04 | 9.97 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.002937 |
0.978232 | ... | ... | 9.68 | 0.04 | 9.72 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003036 |
0.978002 | ... | ... | 9.43 | 0.04 | 9.47 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003139 |
0.977773 | ... | ... | 9.18 | 0.04 | 9.22 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003247 |
0.977547 | ... | ... | 8.93 | 0.04 | 8.97 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003359 |
0.977323 | ... | ... | 8.68 | 0.04 | 8.72 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.003477 |
0.9771 | ... | ... | 8.43 | 0.04 | 8.47 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.0036 |
0.976879 | ... | ... | 8.18 | 0.04 | 8.22 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.00373 |
0.97666 | ... | ... | 7.93 | 0.04 | 7.97 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.003867 |
0.976443 | ... | ... | 7.68 | 0.04 | 7.72 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.00401 |
0.976227 | ... | ... | 7.43 | 0.04 | 7.47 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.004162 |
0.976012 | ... | ... | 7.18 | 0.04 | 7.22 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.004322 |
0.975799 | ... | ... | 6.93 | 0.04 | 6.97 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.004493 |
0.975587 | ... | ... | 6.68 | 0.04 | 6.72 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.004674 |
0.975377 | ... | ... | 6.43 | 0.04 | 6.47 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.004866 |
0.975168 | ... | ... | 6.18 | 0.04 | 6.22 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.005072 |
0.974961 | ... | ... | 5.93 | 0.04 | 5.97 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.005292 |
0.974755 | ... | ... | 5.68 | 0.04 | 5.72 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.005528 |
0.97455 | ... | ... | 5.43 | 0.04 | 5.47 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.005783 |
0.974346 | ... | ... | 5.18 | 0.04 | 5.22 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.006059 |
0.974143 | ... | ... | 4.93 | 0.04 | 4.97 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.006358 |
0.973942 | ... | ... | 4.68 | 0.04 | 4.72 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.006684 |
0.973742 | ... | ... | 4.43 | 0.04 | 4.47 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.007042 |
0.973543 | ... | ... | 4.18 | 0.04 | 4.22 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.007435 |
0.973344 | ... | ... | 3.93 | 0.04 | 3.97 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.00787 |
0.973147 | ... | ... | 3.68 | 0.04 | 3.72 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.008356 |
0.972951 | ... | ... | 3.43 | 0.04 | 3.47 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.0089 |
0.972756 | ... | ... | 3.18 | 0.04 | 3.22 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.009518 |
0.972562 | ... | ... | 2.93 | 0.04 | 2.97 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.010222 |
0.972369 | ... | ... | 2.68 | 0.04 | 2.72 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.011037 |
0.972177 | ... | ... | 2.43 | 0.04 | 2.47 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.011991 |
0.971986 | ... | ... | 2.18 | 0.04 | 2.22 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.013126 |
0.971795 | ... | ... | 1.93 | 0.04 | 1.97 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.014502 |
0.971606 | ... | ... | 1.68 | 0.04 | 1.72 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.016212 |
0.971418 | ... | ... | 1.43 | 0.04 | 1.47 | 1875 | 0.01 | 0 | 0.01 | ... | ... | -0.018403 |
0.97123 | ... | ... | 1.19 | 0.03 | 1.22 | 1900 | 0.01 | -0.01 | 0.01 | ... | ... | -0.021332 |
0.940746 | ... | ... | 0.95 | 0.03 | 0.98 | 1925 | 0.01 | -0.01 | 0.02 | ... | ... | -0.041903 |
0.883662 | ... | ... | 0.73 | 0.02 | 0.75 | 1950 | 0.03 | -0.02 | 0.05 | ... | ... | -0.104627 |
0.785997 | ... | ... | 0.53 | 0.01 | 0.54 | 1975 | 0.07 | -0.04 | 0.11 | ... | ... | -0.20626 |
0.641836 | ... | ... | 0.37 | 0 | 0.37 | 2000 | 0.15 | -0.04 | 0.19 | ... | ... | -0.352786 |
0.48432 | ... | ... | 0.24 | -0.01 | 0.23 | 2025 | 0.26 | -0.05 | 0.31 | ... | ... | -0.510869 |
0.328541 | ... | ... | 0.14 | -0.01 | 0.13 | 2050 | 0.41 | -0.05 | 0.46 | ... | ... | -0.665637 |
0.203408 | ... | ... | 0.08 | -0.01 | 0.07 | 2075 | 0.59 | -0.06 | 0.65 | ... | ... | -0.802526 |
0.104972 | ... | ... | 0.04 | -0.01 | 0.03 | 2100 | 0.81 | -0.05 | 0.86 | ... | ... | -0.882562 |
0.042707 | ... | ... | 0.02 | -0.01 | 0.01 | 2125 | 1.04 | -0.05 | 1.09 | ... | ... | -0.938797 |
0.022142 | ... | ... | 0.01 | -0.01 | 0.01 | 2150 | 1.28 | -0.04 | 1.32 | ... | ... | -0.969396 |
0.019484 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.53 | -0.04 | 1.57 | ... | ... | -0.969216 |
0.017478 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.78 | -0.04 | 1.82 | ... | ... | -0.969037 |
0.015904 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 2.03 | -0.04 | 2.07 | ... | ... | -0.968859 |
0.014634 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.28 | -0.04 | 2.32 | ... | ... | -0.968682 |
0.013584 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.53 | -0.04 | 2.57 | ... | ... | -0.968505 |
0.012701 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.78 | -0.04 | 2.82 | ... | ... | -0.968329 |
0.011946 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 3.03 | -0.04 | 3.07 | ... | ... | -0.968153 |
0.011294 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.28 | -0.04 | 3.32 | ... | ... | -0.967978 |
0.010721 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.53 | -0.04 | 3.57 | ... | ... | -0.967804 |
0.010218 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.78 | -0.04 | 3.82 | ... | ... | -0.96763 |
0.00977 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 4.03 | -0.04 | 4.07 | ... | ... | -0.967457 |
0.009367 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.28 | -0.04 | 4.32 | ... | ... | -0.967285 |
0.009005 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.53 | -0.04 | 4.57 | ... | ... | -0.967113 |
0.008676 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.78 | -0.04 | 4.82 | ... | ... | -0.966942 |
0.008377 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 5.03 | -0.04 | 5.07 | ... | ... | -0.966771 |
0.008103 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.28 | -0.04 | 5.32 | ... | ... | -0.9666 |
0.007851 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.53 | -0.04 | 5.57 | ... | ... | -0.966431 |
0.007618 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.78 | -0.04 | 5.82 | ... | ... | -0.966261 |
0.007403 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 6.03 | -0.04 | 6.07 | ... | ... | -0.966093 |
0.007203 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.28 | -0.04 | 6.32 | ... | ... | -0.965924 |
0.007016 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.53 | -0.04 | 6.57 | ... | ... | -0.965757 |
0.006842 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.78 | -0.04 | 6.82 | ... | ... | -0.965589 |
0.00668 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.03 | -0.04 | 7.07 | ... | ... | -0.965423 |
0.006527 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.28 | -0.04 | 7.32 | ... | ... | -0.965256 |
0.006383 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.53 | -0.04 | 7.57 | ... | ... | -0.965091 |
0.006247 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.78 | -0.04 | 7.82 | ... | ... | -0.964925 |
0.00612 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.03 | -0.04 | 8.07 | ... | ... | -0.96476 |
0.005999 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.28 | -0.04 | 8.32 | ... | ... | -0.964596 |
0.005885 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.53 | -0.04 | 8.57 | ... | ... | -0.964432 |
0.005776 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.78 | -0.04 | 8.82 | ... | ... | -0.964269 |
0.005673 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.03 | -0.04 | 9.07 | ... | ... | -0.964106 |
0.005575 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.28 | -0.04 | 9.32 | ... | ... | -0.963943 |
0.005481 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.53 | -0.04 | 9.57 | ... | ... | -0.963781 |
0.005392 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.78 | -0.04 | 9.82 | ... | ... | -0.963619 |
0.005307 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.03 | -0.04 | 10.07 | ... | ... | -0.963458 |
0.005225 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.28 | -0.04 | 10.32 | ... | ... | -0.963297 |
0.005147 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.53 | -0.04 | 10.57 | ... | ... | -0.963137 |
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.