Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.974498 | ... | ... | 15.23 | 0.07 | 15.30 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001473 |
0.974027 | ... | ... | 14.98 | 0.07 | 15.05 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001527 |
0.973565 | ... | ... | 14.73 | 0.07 | 14.80 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001581 |
0.973111 | ... | ... | 14.48 | 0.07 | 14.55 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001637 |
0.972665 | ... | ... | 14.23 | 0.07 | 14.30 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001693 |
0.972226 | ... | ... | 13.98 | 0.07 | 14.05 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001751 |
0.971794 | ... | ... | 13.73 | 0.07 | 13.80 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.00181 |
0.971369 | ... | ... | 13.48 | 0.07 | 13.55 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.00187 |
0.970949 | ... | ... | 13.23 | 0.07 | 13.30 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001932 |
0.970536 | ... | ... | 12.98 | 0.07 | 13.05 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001995 |
0.970128 | ... | ... | 12.73 | 0.07 | 12.80 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.00206 |
0.969725 | ... | ... | 12.48 | 0.07 | 12.55 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002127 |
0.969327 | ... | ... | 12.23 | 0.07 | 12.30 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002196 |
0.968933 | ... | ... | 11.98 | 0.07 | 12.05 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002267 |
0.968545 | ... | ... | 11.73 | 0.07 | 11.80 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.00234 |
0.96816 | ... | ... | 11.48 | 0.07 | 11.55 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002416 |
0.96778 | ... | ... | 11.23 | 0.07 | 11.30 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002494 |
0.967403 | ... | ... | 10.98 | 0.07 | 11.05 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002574 |
0.96703 | ... | ... | 10.73 | 0.07 | 10.80 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002658 |
0.966661 | ... | ... | 10.48 | 0.07 | 10.55 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002744 |
0.966295 | ... | ... | 10.23 | 0.07 | 10.30 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.002834 |
0.965933 | ... | ... | 9.98 | 0.07 | 10.05 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.002928 |
0.965574 | ... | ... | 9.73 | 0.07 | 9.80 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003025 |
0.965218 | ... | ... | 9.48 | 0.07 | 9.55 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003127 |
0.964865 | ... | ... | 9.23 | 0.07 | 9.30 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003232 |
0.964515 | ... | ... | 8.98 | 0.07 | 9.05 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.003343 |
0.964167 | ... | ... | 8.73 | 0.07 | 8.80 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.003459 |
0.963823 | ... | ... | 8.48 | 0.07 | 8.55 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.00358 |
0.963481 | ... | ... | 8.23 | 0.07 | 8.30 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.003707 |
0.963141 | ... | ... | 7.98 | 0.07 | 8.05 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.003841 |
0.962804 | ... | ... | 7.73 | 0.07 | 7.80 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.003982 |
0.96247 | ... | ... | 7.48 | 0.07 | 7.55 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.00413 |
0.962137 | ... | ... | 7.23 | 0.07 | 7.30 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.004287 |
0.961807 | ... | ... | 6.98 | 0.07 | 7.05 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.004454 |
0.961479 | ... | ... | 6.73 | 0.07 | 6.80 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.004631 |
0.961153 | ... | ... | 6.48 | 0.07 | 6.55 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.004819 |
0.96083 | ... | ... | 6.23 | 0.07 | 6.30 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.00502 |
0.960508 | ... | ... | 5.98 | 0.07 | 6.05 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.005235 |
0.960188 | ... | ... | 5.73 | 0.07 | 5.80 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.005466 |
0.95987 | ... | ... | 5.48 | 0.07 | 5.55 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.005714 |
0.959554 | ... | ... | 5.23 | 0.07 | 5.30 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.005982 |
0.95924 | ... | ... | 4.98 | 0.07 | 5.05 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.006273 |
0.958928 | ... | ... | 4.73 | 0.07 | 4.80 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.011339 |
0.958617 | ... | ... | 4.48 | 0.07 | 4.55 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.011922 |
0.958308 | ... | ... | 4.23 | 0.07 | 4.30 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.01256 |
0.958001 | ... | ... | 3.99 | 0.06 | 4.05 | 1650 | 0.02 | 0 | 0.02 | 0.02 | 0.02 | -0.022298 |
0.950877 | ... | ... | 3.74 | 0.07 | 3.81 | 1675 | 0.02 | -0.01 | 0.03 | ... | ... | -0.023571 |
0.950046 | ... | ... | 3.50 | 0.06 | 3.56 | 1700 | 0.03 | 0 | 0.03 | ... | ... | -0.033406 |
0.942005 | ... | ... | 3.25 | 0.07 | 3.32 | 1725 | 0.03 | 0 | 0.03 | ... | ... | -0.035479 |
0.940437 | ... | ... | 3 | 0.07 | 3.07 | 1750 | 0.03 | -0.01 | 0.04 | ... | ... | -0.037818 |
0.938667 | ... | ... | 2.76 | 0.06 | 2.82 | 1775 | 0.04 | 0 | 0.04 | ... | ... | -0.049263 |
0.928437 | ... | ... | 2.52 | 0.06 | 2.58 | 1800 | 0.04 | -0.01 | 0.05 | ... | ... | -0.052912 |
0.917206 | ... | ... | 2.27 | 0.07 | 2.34 | 1825 | 0.05 | -0.01 | 0.06 | ... | ... | -0.066105 |
0.904662 | ... | ... | 2.04 | 0.06 | 2.10 | 1850 | 0.06 | -0.01 | 0.07 | ... | ... | -0.080473 |
0.890389 | ... | ... | 1.80 | 0.06 | 1.86 | 1875 | 0.07 | -0.01 | 0.08 | ... | ... | -0.096496 |
0.85901 | ... | ... | 1.58 | 0.06 | 1.64 | 1900 | 0.10 | -0.01 | 0.11 | ... | ... | -0.129961 |
0.81975 | ... | ... | 1.37 | 0.06 | 1.43 | 1925 | 0.14 | -0.01 | 0.15 | ... | ... | -0.170867 |
0.773501 | ... | ... | 1.18 | 0.05 | 1.23 | 1950 | 0.19 | -0.02 | 0.21 | ... | ... | -0.218289 |
0.713679 | ... | ... | 1.01 | 0.05 | 1.06 | 1975 | 0.26 | -0.02 | 0.28 | ... | ... | -0.275273 |
0.65448 | ... | ... | 0.85 | 0.04 | 0.89 | 2000 | 0.35 | -0.03 | 0.38 | ... | ... | -0.338066 |
0.588842 | ... | ... | 0.71 | 0.04 | 0.75 | 2025 | 0.45 | -0.03 | 0.48 | ... | ... | -0.402222 |
0.523272 | ... | ... | 0.58 | 0.03 | 0.61 | 2050 | 0.56 | -0.04 | 0.60 | ... | ... | -0.468078 |
0.456304 | ... | ... | 0.46 | 0.03 | 0.49 | 2075 | 0.69 | -0.04 | 0.73 | ... | ... | -0.534845 |
0.388653 | ... | ... | 0.36 | 0.02 | 0.38 | 2100 | 0.83 | -0.05 | 0.88 | ... | ... | -0.601773 |
0.323516 | ... | ... | 0.27 | 0.02 | 0.29 | 2125 | 0.98 | -0.05 | 1.03 | ... | ... | -0.669286 |
0.264438 | ... | ... | 0.21 | 0.01 | 0.22 | 2150 | 1.16 | -0.06 | 1.22 | ... | ... | -0.727788 |
0.215291 | ... | ... | 0.16 | 0.01 | 0.17 | 2175 | 1.36 | -0.06 | 1.42 | ... | ... | -0.775833 |
0.172995 | ... | ... | 0.12 | 0.01 | 0.13 | 2200 | 1.57 | -0.06 | 1.63 | ... | ... | -0.816592 |
0.138521 | ... | ... | 0.09 | 0.01 | 0.10 | 2225 | 1.79 | -0.06 | 1.85 | ... | ... | -0.84917 |
0.104192 | ... | ... | 0.07 | 0 | 0.07 | 2250 | 2.01 | -0.06 | 2.07 | ... | ... | -0.881029 |
0.078572 | ... | ... | 0.05 | 0 | 0.05 | 2275 | 2.24 | -0.06 | 2.30 | ... | ... | -0.903893 |
0.063537 | ... | ... | 0.03 | 0.01 | 0.04 | 2300 | 2.47 | -0.07 | 2.54 | ... | ... | -0.926542 |
0.036803 | ... | ... | 0.02 | 0 | 0.02 | 2325 | 2.71 | -0.07 | 2.78 | ... | ... | -0.938488 |
0.034742 | ... | ... | 0.02 | 0 | 0.02 | 2350 | 2.96 | -0.06 | 3.02 | ... | ... | -0.939073 |
0.019631 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.20 | -0.07 | 3.27 | ... | ... | -0.949669 |
0.018651 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.45 | -0.07 | 3.52 | ... | ... | -0.949398 |
0.010349 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 3.70 | -0.07 | 3.77 | ... | ... | -0.949128 |
0.009885 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 3.95 | -0.07 | 4.02 | ... | ... | -0.948859 |
0.009468 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.20 | -0.07 | 4.27 | ... | ... | -0.948591 |
0.009095 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.45 | -0.07 | 4.52 | ... | ... | -0.948323 |
0.008756 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 4.70 | -0.07 | 4.77 | ... | ... | -0.948057 |
0.008448 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 4.95 | -0.07 | 5.02 | ... | ... | -0.947792 |
0.008166 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.20 | -0.07 | 5.27 | ... | ... | -0.947527 |
0.007907 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.45 | -0.07 | 5.52 | ... | ... | -0.947263 |
0.007669 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 5.70 | -0.07 | 5.77 | ... | ... | -0.947 |
0.007448 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 5.95 | -0.07 | 6.02 | ... | ... | -0.946738 |
0.007244 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.20 | -0.07 | 6.27 | ... | ... | -0.946476 |
0.007053 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.45 | -0.07 | 6.52 | ... | ... | -0.946215 |
0.006876 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 6.70 | -0.07 | 6.77 | ... | ... | -0.945955 |
0.00671 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 6.95 | -0.07 | 7.02 | ... | ... | -0.945696 |
0.006554 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.20 | -0.07 | 7.27 | ... | ... | -0.945438 |
0.006408 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.45 | -0.07 | 7.52 | ... | ... | -0.94518 |
0.006269 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.70 | -0.07 | 7.77 | ... | ... | -0.944923 |
0.006139 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 7.95 | -0.07 | 8.02 | ... | ... | -0.944667 |
0.006016 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.20 | -0.07 | 8.27 | ... | ... | -0.944412 |
0.0059 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.45 | -0.07 | 8.52 | ... | ... | -0.944157 |
0.00579 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.70 | -0.07 | 8.77 | ... | ... | -0.943903 |
0.005685 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 8.95 | -0.07 | 9.02 | ... | ... | -0.943649 |
0.005585 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.20 | -0.07 | 9.27 | ... | ... | -0.943396 |
0.00549 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.45 | -0.07 | 9.52 | ... | ... | -0.943144 |
0.0054 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.70 | -0.07 | 9.77 | ... | ... | -0.942893 |
0.005313 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 9.95 | -0.07 | 10.02 | ... | ... | -0.942642 |
0.005231 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.20 | -0.07 | 10.27 | ... | ... | -0.942392 |
0.005151 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 10.45 | -0.07 | 10.52 | ... | ... | -0.942142 |
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.