Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.913287 | ... | ... | 14.50 | 0 | 14.50 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001557 |
0.911663 | ... | ... | 14.25 | 0 | 14.25 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001615 |
0.910071 | ... | ... | 14 | 0 | 14 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001674 |
0.908508 | ... | ... | 13.75 | 0 | 13.75 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001735 |
0.906973 | ... | ... | 13.50 | 0 | 13.50 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001796 |
0.905462 | ... | ... | 13.25 | 0 | 13.25 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001859 |
0.903976 | ... | ... | 13 | 0 | 13 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001924 |
0.902513 | ... | ... | 12.75 | 0 | 12.75 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.00199 |
0.90107 | ... | ... | 12.50 | 0 | 12.50 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002058 |
0.899648 | ... | ... | 12.25 | 0 | 12.25 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002128 |
0.898245 | ... | ... | 12 | 0 | 12 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002199 |
0.896859 | ... | ... | 11.75 | 0 | 11.75 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002273 |
0.895491 | ... | ... | 11.50 | 0 | 11.50 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00235 |
0.894139 | ... | ... | 11.25 | 0 | 11.25 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002429 |
0.892802 | ... | ... | 11 | 0 | 11 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.00251 |
0.89148 | ... | ... | 10.75 | 0 | 10.75 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002594 |
0.890173 | ... | ... | 10.50 | 0 | 10.50 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002682 |
0.888878 | ... | ... | 10.25 | 0 | 10.25 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002773 |
0.887597 | ... | ... | 10 | 0 | 10 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002867 |
0.886328 | ... | ... | 9.75 | 0 | 9.75 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002965 |
0.885072 | ... | ... | 9.50 | 0 | 9.50 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003067 |
0.883826 | ... | ... | 9.25 | 0 | 9.25 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003174 |
0.882592 | ... | ... | 9 | 0 | 9 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003285 |
0.881368 | ... | ... | 8.75 | 0 | 8.75 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003402 |
0.880155 | ... | ... | 8.50 | 0 | 8.50 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003524 |
0.878952 | ... | ... | 8.25 | 0 | 8.25 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.003652 |
0.877758 | ... | ... | 8 | 0 | 8 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.003787 |
0.876573 | ... | ... | 7.75 | 0 | 7.75 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.003929 |
0.875398 | ... | ... | 7.50 | 0 | 7.50 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.004079 |
0.874231 | ... | ... | 7.25 | 0 | 7.25 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.007339 |
0.873072 | ... | ... | 7 | 0 | 7 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.007626 |
0.871922 | ... | ... | 6.75 | 0 | 6.75 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.007929 |
0.87078 | ... | ... | 6.50 | 0 | 6.50 | 1325 | 0.02 | 0 | 0.02 | ... | ... | -0.014014 |
0.869645 | ... | ... | 6.25 | 0 | 6.25 | 1350 | 0.02 | 0 | 0.02 | ... | ... | -0.014586 |
0.868518 | ... | ... | 6 | 0 | 6 | 1375 | 0.03 | 0 | 0.03 | ... | ... | -0.020485 |
0.867398 | ... | ... | 5.75 | 0 | 5.75 | 1400 | 0.04 | 0 | 0.04 | ... | ... | -0.026239 |
0.866285 | ... | ... | 5.50 | 0 | 5.50 | 1425 | 0.05 | 0 | 0.05 | ... | ... | -0.031988 |
0.865179 | ... | ... | 5.25 | 0 | 5.25 | 1450 | 0.06 | 0 | 0.06 | ... | ... | -0.03782 |
0.86408 | ... | ... | 5 | 0 | 5 | 1475 | 0.08 | 0 | 0.08 | ... | ... | -0.047833 |
0.860668 | ... | ... | 4.76 | 0 | 4.76 | 1500 | 0.09 | -0.01 | 0.10 | ... | ... | -0.053949 |
0.85467 | ... | ... | 4.53 | 0 | 4.53 | 1525 | 0.12 | 0 | 0.12 | ... | ... | -0.067585 |
0.848279 | ... | ... | 4.30 | 0 | 4.30 | 1550 | 0.14 | 0 | 0.14 | ... | ... | -0.077631 |
0.839136 | ... | ... | 4.08 | 0 | 4.08 | 1575 | 0.17 | 0 | 0.17 | ... | ... | -0.091047 |
0.829516 | ... | ... | 3.86 | 0 | 3.86 | 1600 | 0.20 | -0.01 | 0.21 | ... | ... | -0.104516 |
0.817173 | ... | ... | 3.65 | 0 | 3.65 | 1625 | 0.24 | 0 | 0.24 | ... | ... | -0.12085 |
0.802295 | ... | ... | 3.45 | 0 | 3.45 | 1650 | 0.29 | 0 | 0.29 | ... | ... | -0.139567 |
0.787025 | ... | ... | 3.25 | 0 | 3.25 | 1675 | 0.33 | -0.01 | 0.34 | ... | ... | -0.15596 |
0.769487 | ... | ... | 3.06 | 0 | 3.06 | 1700 | 0.39 | 0 | 0.39 | ... | ... | -0.176702 |
0.751553 | ... | ... | 2.88 | -0.01 | 2.87 | 1725 | 0.45 | 0 | 0.45 | ... | ... | -0.197309 |
0.730229 | ... | ... | 2.70 | 0 | 2.70 | 1750 | 0.52 | 0 | 0.52 | ... | ... | -0.219542 |
0.70881 | ... | ... | 2.53 | 0 | 2.53 | 1775 | 0.59 | 0 | 0.59 | ... | ... | -0.241744 |
0.687083 | ... | ... | 2.36 | 0 | 2.36 | 1800 | 0.67 | 0 | 0.67 | ... | ... | -0.265261 |
0.663118 | ... | ... | 2.21 | 0 | 2.21 | 1825 | 0.75 | 0 | 0.75 | ... | ... | -0.288857 |
0.639122 | ... | ... | 2.06 | 0 | 2.06 | 1850 | 0.85 | 0 | 0.85 | ... | ... | -0.314178 |
0.614859 | ... | ... | 1.91 | 0 | 1.91 | 1875 | 0.94 | -0.01 | 0.95 | ... | ... | -0.338814 |
0.589496 | ... | ... | 1.78 | 0 | 1.78 | 1900 | 1.05 | 0 | 1.05 | ... | ... | -0.364521 |
0.564126 | ... | ... | 1.65 | 0 | 1.65 | 1925 | 1.16 | -0.01 | 1.17 | ... | ... | -0.39017 |
0.538581 | ... | ... | 1.53 | 0 | 1.53 | 1950 | 1.28 | -0.01 | 1.29 | ... | ... | -0.415942 |
0.512918 | ... | ... | 1.41 | 0 | 1.41 | 1975 | 1.41 | 0 | 1.41 | ... | ... | -0.441525 |
0.48734 | ... | ... | 1.30 | 0 | 1.30 | 2000 | 1.54 | -0.01 | 1.55 | ... | ... | -0.467043 |
0.462163 | ... | ... | 1.20 | 0 | 1.20 | 2025 | 1.68 | 0 | 1.68 | ... | ... | -0.49211 |
0.436911 | ... | ... | 1.11 | -0.01 | 1.10 | 2050 | 1.83 | 0 | 1.83 | ... | ... | -0.516415 |
0.412338 | ... | ... | 1.02 | -0.01 | 1.01 | 2075 | 1.98 | 0 | 1.98 | ... | ... | -0.540607 |
0.38877 | ... | ... | 0.93 | 0 | 0.93 | 2100 | 2.14 | 0 | 2.14 | ... | ... | -0.563759 |
0.365213 | ... | ... | 0.85 | 0 | 0.85 | 2125 | 2.30 | -0.01 | 2.31 | ... | ... | -0.586844 |
0.342965 | ... | ... | 0.78 | 0 | 0.78 | 2150 | 2.47 | -0.01 | 2.48 | ... | ... | -0.608592 |
0.320708 | ... | ... | 0.71 | 0 | 0.71 | 2175 | 2.65 | 0 | 2.65 | ... | ... | -0.62869 |
0.300091 | ... | ... | 0.65 | 0 | 0.65 | 2200 | 2.83 | 0 | 2.83 | ... | ... | -0.648581 |
0.279474 | ... | ... | 0.59 | 0 | 0.59 | 2225 | 3.01 | -0.01 | 3.02 | ... | ... | -0.668401 |
0.260851 | ... | ... | 0.54 | 0 | 0.54 | 2250 | 3.20 | -0.01 | 3.21 | ... | ... | -0.686245 |
0.242268 | ... | ... | 0.49 | 0 | 0.49 | 2275 | 3.40 | 0 | 3.40 | ... | ... | -0.701819 |
0.223592 | ... | ... | 0.44 | 0 | 0.44 | 2300 | 3.60 | 0 | 3.60 | ... | ... | -0.717123 |
0.207331 | ... | ... | 0.40 | 0 | 0.40 | 2325 | 3.80 | 0 | 3.80 | ... | ... | -0.732245 |
0.191062 | ... | ... | 0.36 | 0 | 0.36 | 2350 | 4.01 | 0 | 4.01 | ... | ... | -0.744777 |
0.17762 | ... | ... | 0.33 | 0 | 0.33 | 2375 | 4.22 | 0 | 4.22 | ... | ... | -0.757061 |
0.164276 | ... | ... | 0.30 | 0 | 0.30 | 2400 | 4.44 | 0 | 4.44 | ... | ... | -0.766514 |
0.150952 | ... | ... | 0.27 | 0 | 0.27 | 2425 | 4.65 | -0.01 | 4.66 | ... | ... | -0.778375 |
0.137562 | ... | ... | 0.24 | 0 | 0.24 | 2450 | 4.88 | 0 | 4.88 | ... | ... | -0.784583 |
0.127558 | ... | ... | 0.22 | 0 | 0.22 | 2475 | 5.10 | 0 | 5.10 | ... | ... | -0.793277 |
0.113966 | ... | ... | 0.20 | -0.01 | 0.19 | 2500 | 5.33 | 0 | 5.33 | ... | ... | -0.798958 |
0.103935 | ... | ... | 0.18 | -0.01 | 0.17 | 2525 | 5.56 | 0 | 5.56 | ... | ... | -0.80441 |
0.097846 | ... | ... | 0.16 | 0 | 0.16 | 2550 | 5.79 | 0 | 5.79 | ... | ... | -0.809658 |
0.087856 | ... | ... | 0.14 | 0 | 0.14 | 2575 | 6.03 | 0 | 6.03 | ... | ... | -0.811899 |
0.081966 | ... | ... | 0.13 | 0 | 0.13 | 2600 | 6.27 | 0 | 6.27 | ... | ... | -0.813995 |
0.071826 | ... | ... | 0.11 | 0 | 0.11 | 2625 | 6.51 | 0 | 6.51 | ... | ... | -0.815961 |
0.066 | ... | ... | 0.10 | 0 | 0.10 | 2650 | 6.75 | 0 | 6.75 | ... | ... | -0.817807 |
0.060207 | ... | ... | 0.09 | 0 | 0.09 | 2675 | 7 | 0 | 7 | ... | ... | -0.816907 |
0.054421 | ... | ... | 0.08 | 0 | 0.08 | 2700 | 7.25 | 0 | 7.25 | ... | ... | -0.816009 |
0.048613 | ... | ... | 0.07 | 0 | 0.07 | 2725 | 7.50 | 0 | 7.50 | ... | ... | -0.815114 |
0.042746 | ... | ... | 0.06 | 0 | 0.06 | 2750 | 7.75 | 0 | 7.75 | ... | ... | -0.814222 |
0.04201 | ... | ... | 0.06 | 0 | 0.06 | 2775 | 8 | 0 | 8 | ... | ... | -0.813333 |
0.036153 | ... | ... | 0.05 | 0 | 0.05 | 2800 | 8.25 | 0 | 8.25 | ... | ... | -0.812446 |
0.03013 | ... | ... | 0.04 | 0 | 0.04 | 2825 | 8.50 | 0 | 8.50 | ... | ... | -0.811561 |
0.029643 | ... | ... | 0.04 | 0 | 0.04 | 2850 | 8.75 | 0 | 8.75 | ... | ... | -0.810679 |
0.029179 | ... | ... | 0.04 | 0 | 0.04 | 2875 | 9 | 0 | 9 | ... | ... | -0.8098 |
0.023107 | ... | ... | 0.03 | 0 | 0.03 | 2900 | 9.25 | 0 | 9.25 | ... | ... | -0.808923 |
0.022759 | ... | ... | 0.03 | 0 | 0.03 | 2925 | 9.50 | 0 | 9.50 | ... | ... | -0.808048 |
0.016388 | ... | ... | 0.02 | 0 | 0.02 | 2950 | 9.75 | 0 | 9.75 | ... | ... | -0.807175 |
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.