Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.984103 | ... | ... | 14.93 | 0.04 | 14.97 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001513 |
0.983808 | ... | ... | 14.68 | 0.04 | 14.72 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001568 |
0.98352 | ... | ... | 14.43 | 0.04 | 14.47 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001624 |
0.983236 | ... | ... | 14.18 | 0.04 | 14.22 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001682 |
0.982957 | ... | ... | 13.93 | 0.04 | 13.97 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001741 |
0.982683 | ... | ... | 13.68 | 0.04 | 13.72 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001801 |
0.982413 | ... | ... | 13.43 | 0.04 | 13.47 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001862 |
0.982147 | ... | ... | 13.18 | 0.04 | 13.22 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001925 |
0.981885 | ... | ... | 12.93 | 0.04 | 12.97 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001989 |
0.981627 | ... | ... | 12.68 | 0.04 | 12.72 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002055 |
0.981371 | ... | ... | 12.43 | 0.04 | 12.47 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002123 |
0.98112 | ... | ... | 12.18 | 0.04 | 12.22 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002193 |
0.980871 | ... | ... | 11.93 | 0.04 | 11.97 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002265 |
0.980625 | ... | ... | 11.68 | 0.04 | 11.72 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.00234 |
0.980382 | ... | ... | 11.43 | 0.04 | 11.47 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002416 |
0.980141 | ... | ... | 11.18 | 0.04 | 11.22 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002496 |
0.979903 | ... | ... | 10.93 | 0.04 | 10.97 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002578 |
0.979668 | ... | ... | 10.68 | 0.04 | 10.72 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002662 |
0.979434 | ... | ... | 10.43 | 0.04 | 10.47 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.00275 |
0.979204 | ... | ... | 10.18 | 0.04 | 10.22 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002842 |
0.978975 | ... | ... | 9.93 | 0.04 | 9.97 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.002937 |
0.978748 | ... | ... | 9.68 | 0.04 | 9.72 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003036 |
0.978523 | ... | ... | 9.43 | 0.04 | 9.47 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003139 |
0.978301 | ... | ... | 9.18 | 0.04 | 9.22 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003247 |
0.97808 | ... | ... | 8.93 | 0.04 | 8.97 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003359 |
0.977861 | ... | ... | 8.68 | 0.04 | 8.72 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.003477 |
0.977643 | ... | ... | 8.43 | 0.04 | 8.47 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.003601 |
0.977428 | ... | ... | 8.18 | 0.04 | 8.22 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.00373 |
0.977214 | ... | ... | 7.93 | 0.04 | 7.97 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.003867 |
0.977001 | ... | ... | 7.68 | 0.04 | 7.72 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.00401 |
0.97679 | ... | ... | 7.43 | 0.04 | 7.47 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.004162 |
0.976581 | ... | ... | 7.18 | 0.04 | 7.22 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.004322 |
0.976373 | ... | ... | 6.93 | 0.04 | 6.97 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.004493 |
0.976166 | ... | ... | 6.68 | 0.04 | 6.72 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.004674 |
0.975961 | ... | ... | 6.43 | 0.04 | 6.47 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.004866 |
0.975757 | ... | ... | 6.18 | 0.04 | 6.22 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.005072 |
0.975555 | ... | ... | 5.93 | 0.04 | 5.97 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.005292 |
0.975353 | ... | ... | 5.68 | 0.04 | 5.72 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.005528 |
0.975153 | ... | ... | 5.43 | 0.04 | 5.47 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.005783 |
0.974954 | ... | ... | 5.18 | 0.04 | 5.22 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.006059 |
0.974757 | ... | ... | 4.93 | 0.04 | 4.97 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.006358 |
0.97456 | ... | ... | 4.68 | 0.04 | 4.72 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.006684 |
0.974364 | ... | ... | 4.43 | 0.04 | 4.47 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.007042 |
0.97417 | ... | ... | 4.18 | 0.04 | 4.22 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.007435 |
0.973977 | ... | ... | 3.93 | 0.04 | 3.97 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.007871 |
0.973784 | ... | ... | 3.68 | 0.04 | 3.72 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.008356 |
0.973593 | ... | ... | 3.43 | 0.04 | 3.47 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.008901 |
0.973402 | ... | ... | 3.18 | 0.04 | 3.22 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.009518 |
0.973213 | ... | ... | 2.93 | 0.04 | 2.97 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.010222 |
0.973024 | ... | ... | 2.68 | 0.04 | 2.72 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.011037 |
0.972837 | ... | ... | 2.43 | 0.04 | 2.47 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.011991 |
0.97265 | ... | ... | 2.18 | 0.04 | 2.22 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.013126 |
0.972464 | ... | ... | 1.93 | 0.04 | 1.97 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.014502 |
0.972279 | ... | ... | 1.68 | 0.04 | 1.72 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.016212 |
0.972096 | ... | ... | 1.43 | 0.04 | 1.47 | 1875 | 0.01 | 0 | 0.01 | ... | ... | -0.018404 |
0.971912 | ... | ... | 1.19 | 0.03 | 1.22 | 1900 | 0.01 | -0.01 | 0.01 | ... | ... | -0.021333 |
0.941242 | ... | ... | 0.95 | 0.03 | 0.98 | 1925 | 0.01 | -0.01 | 0.02 | ... | ... | -0.041905 |
0.884003 | ... | ... | 0.73 | 0.02 | 0.75 | 1950 | 0.03 | -0.02 | 0.05 | ... | ... | -0.104633 |
0.786213 | ... | ... | 0.53 | 0.01 | 0.54 | 1975 | 0.07 | -0.04 | 0.11 | ... | ... | -0.206277 |
0.641959 | ... | ... | 0.37 | 0 | 0.37 | 2000 | 0.15 | -0.04 | 0.19 | ... | ... | -0.352825 |
0.484387 | ... | ... | 0.24 | -0.01 | 0.23 | 2025 | 0.26 | -0.05 | 0.31 | ... | ... | -0.510947 |
0.328574 | ... | ... | 0.14 | -0.01 | 0.13 | 2050 | 0.41 | -0.05 | 0.46 | ... | ... | -0.66578 |
0.203423 | ... | ... | 0.08 | -0.01 | 0.07 | 2075 | 0.59 | -0.06 | 0.65 | ... | ... | -0.802772 |
0.104978 | ... | ... | 0.04 | -0.01 | 0.03 | 2100 | 0.81 | -0.05 | 0.86 | ... | ... | -0.882926 |
0.042709 | ... | ... | 0.02 | -0.01 | 0.01 | 2125 | 1.04 | -0.05 | 1.09 | ... | ... | -0.939324 |
0.022142 | ... | ... | 0.01 | -0.01 | 0.01 | 2150 | 1.28 | -0.04 | 1.32 | ... | ... | -0.970122 |
0.019485 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.53 | -0.04 | 1.57 | ... | ... | -0.969947 |
0.017478 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.78 | -0.04 | 1.82 | ... | ... | -0.969772 |
0.015904 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 2.03 | -0.04 | 2.07 | ... | ... | -0.969598 |
0.014634 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.28 | -0.04 | 2.32 | ... | ... | -0.969424 |
0.013584 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.53 | -0.04 | 2.57 | ... | ... | -0.969252 |
0.012701 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.78 | -0.04 | 2.82 | ... | ... | -0.96908 |
0.011946 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 3.03 | -0.04 | 3.07 | ... | ... | -0.968908 |
0.011294 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.28 | -0.04 | 3.32 | ... | ... | -0.968738 |
0.010722 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.53 | -0.04 | 3.57 | ... | ... | -0.968568 |
0.010218 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.78 | -0.04 | 3.82 | ... | ... | -0.968398 |
0.00977 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 4.03 | -0.04 | 4.07 | ... | ... | -0.968229 |
0.009367 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.28 | -0.04 | 4.32 | ... | ... | -0.968061 |
0.009006 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.53 | -0.04 | 4.57 | ... | ... | -0.967893 |
0.008677 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.78 | -0.04 | 4.82 | ... | ... | -0.967726 |
0.008377 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 5.03 | -0.04 | 5.07 | ... | ... | -0.967559 |
0.008103 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.28 | -0.04 | 5.32 | ... | ... | -0.967393 |
0.007851 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.53 | -0.04 | 5.57 | ... | ... | -0.967227 |
0.007618 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.78 | -0.04 | 5.82 | ... | ... | -0.967062 |
0.007403 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 6.03 | -0.04 | 6.07 | ... | ... | -0.966897 |
0.007203 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.28 | -0.04 | 6.32 | ... | ... | -0.966733 |
0.007016 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.53 | -0.04 | 6.57 | ... | ... | -0.966569 |
0.006843 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.78 | -0.04 | 6.82 | ... | ... | -0.966405 |
0.00668 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.03 | -0.04 | 7.07 | ... | ... | -0.966243 |
0.006527 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.28 | -0.04 | 7.32 | ... | ... | -0.96608 |
0.006383 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.53 | -0.04 | 7.57 | ... | ... | -0.965918 |
0.006248 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.78 | -0.04 | 7.82 | ... | ... | -0.965757 |
0.00612 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.03 | -0.04 | 8.07 | ... | ... | -0.965596 |
0.005999 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.28 | -0.04 | 8.32 | ... | ... | -0.965436 |
0.005885 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.53 | -0.04 | 8.57 | ... | ... | -0.965276 |
0.005776 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.78 | -0.04 | 8.82 | ... | ... | -0.965116 |
0.005673 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.03 | -0.04 | 9.07 | ... | ... | -0.964957 |
0.005575 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.28 | -0.04 | 9.32 | ... | ... | -0.964798 |
0.005481 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.53 | -0.04 | 9.57 | ... | ... | -0.96464 |
0.005392 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.78 | -0.04 | 9.82 | ... | ... | -0.964482 |
0.005307 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.03 | -0.04 | 10.07 | ... | ... | -0.964325 |
0.005225 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.28 | -0.04 | 10.32 | ... | ... | -0.964168 |
0.005147 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.53 | -0.04 | 10.57 | ... | ... | -0.964011 |
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.