Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.981801 | ... | ... | 14.85 | 0 | 14.85 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001527 |
0.981464 | ... | ... | 14.60 | 0 | 14.60 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001583 |
0.981133 | ... | ... | 14.35 | 0 | 14.35 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00164 |
0.980808 | ... | ... | 14.10 | 0 | 14.10 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001698 |
0.980488 | ... | ... | 13.85 | 0 | 13.85 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001758 |
0.980174 | ... | ... | 13.60 | 0 | 13.60 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001819 |
0.979864 | ... | ... | 13.35 | 0 | 13.35 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001881 |
0.979559 | ... | ... | 13.10 | 0 | 13.10 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001944 |
0.979259 | ... | ... | 12.85 | 0 | 12.85 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.00201 |
0.978963 | ... | ... | 12.60 | 0 | 12.60 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002077 |
0.97867 | ... | ... | 12.35 | 0 | 12.35 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002146 |
0.978381 | ... | ... | 12.10 | 0 | 12.10 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002217 |
0.978096 | ... | ... | 11.85 | 0 | 11.85 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00229 |
0.977814 | ... | ... | 11.60 | 0 | 11.60 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002366 |
0.977535 | ... | ... | 11.35 | 0 | 11.35 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002444 |
0.977259 | ... | ... | 11.10 | 0 | 11.10 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002525 |
0.976987 | ... | ... | 10.85 | 0 | 10.85 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002608 |
0.976717 | ... | ... | 10.60 | 0 | 10.60 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002695 |
0.976449 | ... | ... | 10.35 | 0 | 10.35 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002784 |
0.976185 | ... | ... | 10.10 | 0 | 10.10 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002878 |
0.975922 | ... | ... | 9.85 | 0 | 9.85 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.002975 |
0.975663 | ... | ... | 9.60 | 0 | 9.60 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003076 |
0.975405 | ... | ... | 9.35 | 0 | 9.35 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003181 |
0.97515 | ... | ... | 9.10 | 0 | 9.10 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003291 |
0.974896 | ... | ... | 8.85 | 0 | 8.85 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003406 |
0.974645 | ... | ... | 8.60 | 0 | 8.60 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.003527 |
0.974396 | ... | ... | 8.35 | 0 | 8.35 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.003653 |
0.974149 | ... | ... | 8.10 | 0 | 8.10 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.003786 |
0.973903 | ... | ... | 7.85 | 0 | 7.85 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.003926 |
0.97366 | ... | ... | 7.60 | 0 | 7.60 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.004074 |
0.973418 | ... | ... | 7.35 | 0 | 7.35 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.004229 |
0.973178 | ... | ... | 7.10 | 0 | 7.10 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.004394 |
0.97294 | ... | ... | 6.85 | 0 | 6.85 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.00457 |
0.972703 | ... | ... | 6.60 | 0 | 6.60 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.004756 |
0.972467 | ... | ... | 6.35 | 0 | 6.35 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.004955 |
0.972234 | ... | ... | 6.10 | 0 | 6.10 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.005167 |
0.972001 | ... | ... | 5.85 | 0 | 5.85 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.005395 |
0.97177 | ... | ... | 5.60 | 0 | 5.60 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.00564 |
0.971541 | ... | ... | 5.35 | 0 | 5.35 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.005905 |
0.971313 | ... | ... | 5.10 | 0 | 5.10 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.006192 |
0.971086 | ... | ... | 4.85 | 0 | 4.85 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.006503 |
0.970861 | ... | ... | 4.60 | 0 | 4.60 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.006844 |
0.970637 | ... | ... | 4.35 | 0 | 4.35 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.007218 |
0.970414 | ... | ... | 4.10 | 0 | 4.10 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.007631 |
0.970192 | ... | ... | 3.85 | 0 | 3.85 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.008089 |
0.969971 | ... | ... | 3.60 | 0 | 3.60 | 1650 | 0.01 | 0 | 0.01 | 0.01 | 0.01 | -0.008601 |
0.969752 | ... | ... | 3.35 | 0 | 3.35 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.00918 |
0.969533 | ... | ... | 3.10 | 0 | 3.10 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.009836 |
0.969316 | ... | ... | 2.85 | 0 | 2.85 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.010591 |
0.9691 | ... | ... | 2.60 | 0 | 2.60 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.011467 |
0.968885 | ... | ... | 2.35 | 0 | 2.35 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.012502 |
0.968671 | ... | ... | 2.10 | 0 | 2.10 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.013744 |
0.968458 | ... | ... | 1.85 | 0 | 1.85 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.015266 |
0.968246 | ... | ... | 1.60 | 0 | 1.60 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.017184 |
0.968035 | ... | ... | 1.35 | 0 | 1.35 | 1875 | 0.01 | 0 | 0.01 | ... | ... | -0.032748 |
0.941498 | ... | ... | 1.11 | 0 | 1.11 | 1900 | 0.02 | 0 | 0.02 | ... | ... | -0.06133 |
0.875343 | ... | ... | 0.89 | 0 | 0.89 | 1925 | 0.04 | 0 | 0.04 | ... | ... | -0.111788 |
0.795914 | ... | ... | 0.68 | 0 | 0.68 | 1950 | 0.08 | 0 | 0.08 | ... | ... | -0.194898 |
0.69092 | ... | ... | 0.50 | -0.01 | 0.49 | 1975 | 0.14 | -0.01 | 0.15 | ... | ... | -0.302281 |
0.558901 | ... | ... | 0.34 | 0 | 0.34 | 2000 | 0.24 | 0 | 0.24 | ... | ... | -0.435492 |
0.422987 | ... | ... | 0.22 | 0 | 0.22 | 2025 | 0.37 | 0 | 0.37 | ... | ... | -0.571242 |
0.293941 | ... | ... | 0.14 | -0.01 | 0.13 | 2050 | 0.53 | 0 | 0.53 | ... | ... | -0.698789 |
0.19754 | ... | ... | 0.08 | 0 | 0.08 | 2075 | 0.72 | -0.01 | 0.73 | ... | ... | -0.804851 |
0.114911 | ... | ... | 0.04 | 0 | 0.04 | 2100 | 0.94 | 0 | 0.94 | ... | ... | -0.871401 |
0.06398 | ... | ... | 0.02 | 0 | 0.02 | 2125 | 1.17 | 0 | 1.17 | ... | ... | -0.917774 |
0.03467 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.40 | -0.01 | 1.41 | ... | ... | -0.965771 |
0.018457 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.65 | 0 | 1.65 | ... | ... | -0.96557 |
0.01668 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.90 | 0 | 1.90 | ... | ... | -0.96537 |
0.015265 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 2.15 | 0 | 2.15 | ... | ... | -0.965171 |
0.014109 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.40 | 0 | 2.40 | ... | ... | -0.964972 |
0.013145 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.65 | 0 | 2.65 | ... | ... | -0.964774 |
0.012328 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.90 | 0 | 2.90 | ... | ... | -0.964577 |
0.011625 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 3.15 | 0 | 3.15 | ... | ... | -0.96438 |
0.011014 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.40 | 0 | 3.40 | ... | ... | -0.964185 |
0.010476 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.65 | 0 | 3.65 | ... | ... | -0.963989 |
0.010001 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.90 | 0 | 3.90 | ... | ... | -0.963795 |
0.009575 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 4.15 | 0 | 4.15 | ... | ... | -0.963601 |
0.009193 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.40 | 0 | 4.40 | ... | ... | -0.963408 |
0.008848 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.65 | 0 | 4.65 | ... | ... | -0.963216 |
0.008534 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.90 | 0 | 4.90 | ... | ... | -0.963024 |
0.008247 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 5.15 | 0 | 5.15 | ... | ... | -0.962833 |
0.007984 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.40 | 0 | 5.40 | ... | ... | -0.962642 |
0.007741 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.65 | 0 | 5.65 | ... | ... | -0.962452 |
0.007517 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.90 | 0 | 5.90 | ... | ... | -0.962262 |
0.00731 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 6.15 | 0 | 6.15 | ... | ... | -0.962073 |
0.007116 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.40 | 0 | 6.40 | ... | ... | -0.961885 |
0.006936 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.65 | 0 | 6.65 | ... | ... | -0.961697 |
0.006768 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.90 | 0 | 6.90 | ... | ... | -0.96151 |
0.006611 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.15 | 0 | 7.15 | ... | ... | -0.961323 |
0.006462 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.40 | 0 | 7.40 | ... | ... | -0.961137 |
0.006322 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.65 | 0 | 7.65 | ... | ... | -0.960951 |
0.00619 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.90 | 0 | 7.90 | ... | ... | -0.960766 |
0.006066 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.15 | 0 | 8.15 | ... | ... | -0.960582 |
0.005949 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.40 | 0 | 8.40 | ... | ... | -0.960398 |
0.005837 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.65 | 0 | 8.65 | ... | ... | -0.960214 |
0.005731 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.90 | 0 | 8.90 | ... | ... | -0.960031 |
0.00563 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.15 | 0 | 9.15 | ... | ... | -0.959849 |
0.005534 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.40 | 0 | 9.40 | ... | ... | -0.959667 |
0.005443 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.65 | 0 | 9.65 | ... | ... | -0.959485 |
0.005356 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.90 | 0 | 9.90 | ... | ... | -0.959304 |
0.005272 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.15 | 0 | 10.15 | ... | ... | -0.959124 |
0.005193 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.40 | 0 | 10.40 | ... | ... | -0.958944 |
0.005116 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.65 | 0 | 10.65 | ... | ... | -0.958764 |
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.