Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.986105 | ... | ... | 15.04 | 0.01 | 15.05 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001503 |
0.985848 | ... | ... | 14.79 | 0.01 | 14.80 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001558 |
0.985596 | ... | ... | 14.54 | 0.01 | 14.55 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001614 |
0.985348 | ... | ... | 14.29 | 0.01 | 14.30 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001671 |
0.985105 | ... | ... | 14.04 | 0.01 | 14.05 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001729 |
0.984865 | ... | ... | 13.79 | 0.01 | 13.80 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001789 |
0.98463 | ... | ... | 13.54 | 0.01 | 13.55 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.00185 |
0.984398 | ... | ... | 13.29 | 0.01 | 13.30 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001912 |
0.984169 | ... | ... | 13.04 | 0.01 | 13.05 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001976 |
0.983943 | ... | ... | 12.79 | 0.01 | 12.80 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002041 |
0.98372 | ... | ... | 12.54 | 0.01 | 12.55 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002108 |
0.9835 | ... | ... | 12.29 | 0.01 | 12.30 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002178 |
0.983283 | ... | ... | 12.04 | 0.01 | 12.05 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002249 |
0.983068 | ... | ... | 11.79 | 0.01 | 11.80 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002322 |
0.982856 | ... | ... | 11.54 | 0.01 | 11.55 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002398 |
0.982646 | ... | ... | 11.29 | 0.01 | 11.30 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002477 |
0.982438 | ... | ... | 11.04 | 0.01 | 11.05 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002558 |
0.982232 | ... | ... | 10.79 | 0.01 | 10.80 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002641 |
0.982028 | ... | ... | 10.54 | 0.01 | 10.55 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002728 |
0.981827 | ... | ... | 10.29 | 0.01 | 10.30 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002819 |
0.981627 | ... | ... | 10.04 | 0.01 | 10.05 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.002913 |
0.981429 | ... | ... | 9.79 | 0.01 | 9.80 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.00301 |
0.981233 | ... | ... | 9.54 | 0.01 | 9.55 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003112 |
0.981039 | ... | ... | 9.29 | 0.01 | 9.30 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003218 |
0.980846 | ... | ... | 9.04 | 0.01 | 9.05 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003329 |
0.980654 | ... | ... | 8.79 | 0.01 | 8.80 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.003445 |
0.980464 | ... | ... | 8.54 | 0.01 | 8.55 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.003566 |
0.980276 | ... | ... | 8.29 | 0.01 | 8.30 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.003694 |
0.980089 | ... | ... | 8.04 | 0.01 | 8.05 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.003828 |
0.979904 | ... | ... | 7.79 | 0.01 | 7.80 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.003969 |
0.97972 | ... | ... | 7.54 | 0.01 | 7.55 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.004118 |
0.979537 | ... | ... | 7.29 | 0.01 | 7.30 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.004276 |
0.979355 | ... | ... | 7.04 | 0.01 | 7.05 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.004443 |
0.979175 | ... | ... | 6.79 | 0.01 | 6.80 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.00462 |
0.978996 | ... | ... | 6.54 | 0.01 | 6.55 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.004809 |
0.978818 | ... | ... | 6.29 | 0.01 | 6.30 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.00501 |
0.978641 | ... | ... | 6.04 | 0.01 | 6.05 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.005225 |
0.978465 | ... | ... | 5.79 | 0.01 | 5.80 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.005456 |
0.97829 | ... | ... | 5.54 | 0.01 | 5.55 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.005705 |
0.978117 | ... | ... | 5.29 | 0.01 | 5.30 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.005974 |
0.977944 | ... | ... | 5.04 | 0.01 | 5.05 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.006265 |
0.977772 | ... | ... | 4.79 | 0.01 | 4.80 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.006582 |
0.977602 | ... | ... | 4.54 | 0.01 | 4.55 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.006929 |
0.977432 | ... | ... | 4.29 | 0.01 | 4.30 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.00731 |
0.977263 | ... | ... | 4.04 | 0.01 | 4.05 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.007732 |
0.977095 | ... | ... | 3.79 | 0.01 | 3.80 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.0082 |
0.976928 | ... | ... | 3.54 | 0.01 | 3.55 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.008724 |
0.976761 | ... | ... | 3.29 | 0.01 | 3.30 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.009318 |
0.976596 | ... | ... | 3.04 | 0.01 | 3.05 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.009991 |
0.976431 | ... | ... | 2.79 | 0.01 | 2.80 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.010769 |
0.976268 | ... | ... | 2.54 | 0.01 | 2.55 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.011674 |
0.976105 | ... | ... | 2.29 | 0.01 | 2.30 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.012746 |
0.975942 | ... | ... | 2.04 | 0.01 | 2.05 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.014037 |
0.975781 | ... | ... | 1.79 | 0.01 | 1.80 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.015628 |
0.97562 | ... | ... | 1.54 | 0.01 | 1.55 | 1875 | 0.01 | 0 | 0.01 | ... | ... | -0.017645 |
0.97546 | ... | ... | 1.29 | 0.01 | 1.30 | 1900 | 0.01 | 0 | 0.01 | ... | ... | -0.020301 |
0.975301 | ... | ... | 1.04 | 0.01 | 1.05 | 1925 | 0.01 | 0 | 0.01 | ... | ... | -0.023982 |
0.975142 | ... | ... | 0.79 | 0.01 | 0.80 | 1950 | 0.01 | 0 | 0.01 | ... | ... | -0.029501 |
0.925033 | ... | ... | 0.55 | 0.01 | 0.56 | 1975 | 0.01 | 0 | 0.01 | ... | ... | -0.062509 |
0.795798 | ... | ... | 0.33 | 0.01 | 0.34 | 2000 | 0.04 | 0 | 0.04 | ... | ... | -0.197595 |
0.564695 | ... | ... | 0.15 | 0 | 0.15 | 2025 | 0.10 | -0.01 | 0.11 | ... | ... | -0.431283 |
0.282973 | ... | ... | 0.06 | 0 | 0.06 | 2050 | 0.26 | -0.01 | 0.27 | ... | ... | -0.711767 |
0.113242 | ... | ... | 0.02 | 0 | 0.02 | 2075 | 0.47 | -0.01 | 0.48 | ... | ... | -0.877065 |
0.055286 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 0.71 | -0.01 | 0.72 | ... | ... | -0.930978 |
0.027394 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 0.95 | -0.01 | 0.96 | ... | ... | -0.97405 |
0.02319 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.20 | -0.01 | 1.21 | ... | ... | -0.973897 |
0.020249 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.45 | -0.01 | 1.46 | ... | ... | -0.973744 |
0.018064 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.70 | -0.01 | 1.71 | ... | ... | -0.973592 |
0.016369 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 1.95 | -0.01 | 1.96 | ... | ... | -0.97344 |
0.015013 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.20 | -0.01 | 2.21 | ... | ... | -0.973288 |
0.013899 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.45 | -0.01 | 2.46 | ... | ... | -0.973138 |
0.012967 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.70 | -0.01 | 2.71 | ... | ... | -0.972988 |
0.012174 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 2.95 | -0.01 | 2.96 | ... | ... | -0.972838 |
0.011491 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.20 | -0.01 | 3.21 | ... | ... | -0.972689 |
0.010895 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.45 | -0.01 | 3.46 | ... | ... | -0.97254 |
0.010371 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.70 | -0.01 | 3.71 | ... | ... | -0.972392 |
0.009906 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 3.95 | -0.01 | 3.96 | ... | ... | -0.972245 |
0.009489 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.20 | -0.01 | 4.21 | ... | ... | -0.972098 |
0.009115 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.45 | -0.01 | 4.46 | ... | ... | -0.971951 |
0.008776 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.70 | -0.01 | 4.71 | ... | ... | -0.971805 |
0.008467 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 4.95 | -0.01 | 4.96 | ... | ... | -0.97166 |
0.008185 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.20 | -0.01 | 5.21 | ... | ... | -0.971514 |
0.007927 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.45 | -0.01 | 5.46 | ... | ... | -0.97137 |
0.007688 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.70 | -0.01 | 5.71 | ... | ... | -0.971226 |
0.007467 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 5.95 | -0.01 | 5.96 | ... | ... | -0.971082 |
0.007263 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.20 | -0.01 | 6.21 | ... | ... | -0.970938 |
0.007072 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.45 | -0.01 | 6.46 | ... | ... | -0.970795 |
0.006894 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.70 | -0.01 | 6.71 | ... | ... | -0.970653 |
0.006728 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 6.95 | -0.01 | 6.96 | ... | ... | -0.970511 |
0.006572 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.20 | -0.01 | 7.21 | ... | ... | -0.970369 |
0.006425 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.45 | -0.01 | 7.46 | ... | ... | -0.970228 |
0.006287 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.70 | -0.01 | 7.71 | ... | ... | -0.970087 |
0.006157 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.95 | -0.01 | 7.96 | ... | ... | -0.969946 |
0.006034 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.20 | -0.01 | 8.21 | ... | ... | -0.969806 |
0.005918 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.45 | -0.01 | 8.46 | ... | ... | -0.969666 |
0.005807 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.70 | -0.01 | 8.71 | ... | ... | -0.969527 |
0.005702 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.95 | -0.01 | 8.96 | ... | ... | -0.969388 |
0.005602 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.20 | -0.01 | 9.21 | ... | ... | -0.96925 |
0.005507 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.45 | -0.01 | 9.46 | ... | ... | -0.969112 |
0.005417 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.70 | -0.01 | 9.71 | ... | ... | -0.968974 |
0.00533 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.95 | -0.01 | 9.96 | ... | ... | -0.968836 |
0.005247 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.20 | -0.01 | 10.21 | ... | ... | -0.968699 |
0.005168 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.45 | -0.01 | 10.46 | ... | ... | -0.968562 |
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.