Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.993585 | ... | ... | 14.64 | 0.03 | 14.67 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001575 |
0.993471 | ... | ... | 14.39 | 0.03 | 14.42 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001632 |
0.993358 | ... | ... | 14.14 | 0.03 | 14.17 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.00169 |
0.993248 | ... | ... | 13.89 | 0.03 | 13.92 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001749 |
0.993139 | ... | ... | 13.64 | 0.03 | 13.67 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001809 |
0.993032 | ... | ... | 13.39 | 0.03 | 13.42 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001871 |
0.992927 | ... | ... | 13.14 | 0.03 | 13.17 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001934 |
0.992823 | ... | ... | 12.89 | 0.03 | 12.92 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001999 |
0.992721 | ... | ... | 12.64 | 0.03 | 12.67 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002066 |
0.99262 | ... | ... | 12.39 | 0.03 | 12.42 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002134 |
0.99252 | ... | ... | 12.14 | 0.03 | 12.17 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002205 |
0.992421 | ... | ... | 11.89 | 0.03 | 11.92 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002277 |
0.992324 | ... | ... | 11.64 | 0.03 | 11.67 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002352 |
0.992227 | ... | ... | 11.39 | 0.03 | 11.42 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002429 |
0.992132 | ... | ... | 11.14 | 0.03 | 11.17 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002509 |
0.992038 | ... | ... | 10.89 | 0.03 | 10.92 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002592 |
0.991945 | ... | ... | 10.64 | 0.03 | 10.67 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002678 |
0.991852 | ... | ... | 10.39 | 0.03 | 10.42 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002766 |
0.991761 | ... | ... | 10.14 | 0.03 | 10.17 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002859 |
0.99167 | ... | ... | 9.89 | 0.03 | 9.92 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.002955 |
0.99158 | ... | ... | 9.64 | 0.03 | 9.67 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003055 |
0.991491 | ... | ... | 9.39 | 0.03 | 9.42 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003159 |
0.991403 | ... | ... | 9.14 | 0.03 | 9.17 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003267 |
0.991315 | ... | ... | 8.89 | 0.03 | 8.92 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003381 |
0.991228 | ... | ... | 8.64 | 0.03 | 8.67 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.0035 |
0.991142 | ... | ... | 8.39 | 0.03 | 8.42 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.003625 |
0.991057 | ... | ... | 8.14 | 0.03 | 8.17 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.003756 |
0.990972 | ... | ... | 7.89 | 0.03 | 7.92 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.003894 |
0.990888 | ... | ... | 7.64 | 0.03 | 7.67 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.004039 |
0.990804 | ... | ... | 7.39 | 0.03 | 7.42 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.004193 |
0.990721 | ... | ... | 7.14 | 0.03 | 7.17 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.004355 |
0.990639 | ... | ... | 6.89 | 0.03 | 6.92 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.004528 |
0.990557 | ... | ... | 6.64 | 0.03 | 6.67 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.004711 |
0.990475 | ... | ... | 6.39 | 0.03 | 6.42 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.004906 |
0.990395 | ... | ... | 6.14 | 0.03 | 6.17 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.005115 |
0.990314 | ... | ... | 5.89 | 0.03 | 5.92 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.005339 |
0.990235 | ... | ... | 5.64 | 0.03 | 5.67 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.005578 |
0.990155 | ... | ... | 5.39 | 0.03 | 5.42 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.005837 |
0.990076 | ... | ... | 5.14 | 0.03 | 5.17 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.006118 |
0.989998 | ... | ... | 4.89 | 0.03 | 4.92 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.006423 |
0.98992 | ... | ... | 4.64 | 0.03 | 4.67 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.006755 |
0.989843 | ... | ... | 4.39 | 0.03 | 4.42 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.007119 |
0.989765 | ... | ... | 4.14 | 0.03 | 4.17 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.007521 |
0.989689 | ... | ... | 3.89 | 0.03 | 3.92 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.007966 |
0.989613 | ... | ... | 3.64 | 0.03 | 3.67 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.008463 |
0.989537 | ... | ... | 3.39 | 0.03 | 3.42 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.009022 |
0.989461 | ... | ... | 3.14 | 0.03 | 3.17 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.009655 |
0.989386 | ... | ... | 2.89 | 0.03 | 2.92 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.010381 |
0.989311 | ... | ... | 2.64 | 0.03 | 2.67 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.011221 |
0.989237 | ... | ... | 2.39 | 0.03 | 2.42 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.012209 |
0.989163 | ... | ... | 2.14 | 0.03 | 2.17 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.013387 |
0.989089 | ... | ... | 1.89 | 0.03 | 1.92 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.014823 |
0.989016 | ... | ... | 1.64 | 0.03 | 1.67 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.016617 |
0.988943 | ... | ... | 1.39 | 0.03 | 1.42 | 1875 | 0.01 | 0 | 0.01 | ... | ... | -0.018933 |
0.98887 | ... | ... | 1.14 | 0.03 | 1.17 | 1900 | 0.01 | 0 | 0.01 | ... | ... | -0.02206 |
0.988798 | ... | ... | 0.89 | 0.03 | 0.92 | 1925 | 0.01 | 0 | 0.01 | ... | ... | -0.026554 |
0.988726 | ... | ... | 0.64 | 0.03 | 0.67 | 1950 | 0.01 | 0 | 0.01 | ... | ... | -0.033684 |
0.988654 | ... | ... | 0.39 | 0.03 | 0.42 | 1975 | 0.01 | 0 | 0.01 | ... | ... | -0.04717 |
0.866341 | ... | ... | 0.16 | 0.02 | 0.18 | 2000 | 0.01 | -0.01 | 0.02 | ... | ... | -0.130397 |
0.304282 | ... | ... | 0.02 | 0.01 | 0.03 | 2025 | 0.11 | -0.02 | 0.13 | ... | ... | -0.69387 |
0.056942 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 0.33 | -0.03 | 0.36 | ... | ... | -0.988441 |
0.038784 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 0.58 | -0.03 | 0.61 | ... | ... | -0.98837 |
0.03017 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 0.83 | -0.03 | 0.86 | ... | ... | -0.9883 |
0.025023 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 1.08 | -0.03 | 1.11 | ... | ... | -0.98823 |
0.021563 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.33 | -0.03 | 1.36 | ... | ... | -0.98816 |
0.019056 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.58 | -0.03 | 1.61 | ... | ... | -0.988091 |
0.017149 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.83 | -0.03 | 1.86 | ... | ... | -0.988022 |
0.015643 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 2.08 | -0.03 | 2.11 | ... | ... | -0.987953 |
0.014421 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.33 | -0.03 | 2.36 | ... | ... | -0.987884 |
0.013407 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.58 | -0.03 | 2.61 | ... | ... | -0.987816 |
0.012552 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.83 | -0.03 | 2.86 | ... | ... | -0.987748 |
0.011818 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 3.08 | -0.03 | 3.11 | ... | ... | -0.98768 |
0.011184 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.33 | -0.03 | 3.36 | ... | ... | -0.987612 |
0.010625 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.58 | -0.03 | 3.61 | ... | ... | -0.987545 |
0.010134 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.83 | -0.03 | 3.86 | ... | ... | -0.987477 |
0.009694 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 4.08 | -0.03 | 4.11 | ... | ... | -0.98741 |
0.0093 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.33 | -0.03 | 4.36 | ... | ... | -0.987344 |
0.008946 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.58 | -0.03 | 4.61 | ... | ... | -0.987277 |
0.008622 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.83 | -0.03 | 4.86 | ... | ... | -0.987211 |
0.008328 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 5.08 | -0.03 | 5.11 | ... | ... | -0.987145 |
0.008058 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.33 | -0.03 | 5.36 | ... | ... | -0.987079 |
0.00781 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.58 | -0.03 | 5.61 | ... | ... | -0.987013 |
0.007581 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.83 | -0.03 | 5.86 | ... | ... | -0.986948 |
0.007369 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 6.08 | -0.03 | 6.11 | ... | ... | -0.986882 |
0.007171 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.33 | -0.03 | 6.36 | ... | ... | -0.986817 |
0.006987 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.58 | -0.03 | 6.61 | ... | ... | -0.986752 |
0.006816 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.83 | -0.03 | 6.86 | ... | ... | -0.986688 |
0.006655 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.08 | -0.03 | 7.11 | ... | ... | -0.986623 |
0.006504 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.33 | -0.03 | 7.36 | ... | ... | -0.986559 |
0.006362 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.58 | -0.03 | 7.61 | ... | ... | -0.986494 |
0.006228 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.83 | -0.03 | 7.86 | ... | ... | -0.986431 |
0.006101 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.08 | -0.03 | 8.11 | ... | ... | -0.986367 |
0.005982 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.33 | -0.03 | 8.36 | ... | ... | -0.986303 |
0.005869 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.58 | -0.03 | 8.61 | ... | ... | -0.986239 |
0.005761 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.83 | -0.03 | 8.86 | ... | ... | -0.986176 |
0.005659 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.08 | -0.03 | 9.11 | ... | ... | -0.986113 |
0.005561 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.33 | -0.03 | 9.36 | ... | ... | -0.98605 |
0.005469 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.58 | -0.03 | 9.61 | ... | ... | -0.985988 |
0.00538 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.83 | -0.03 | 9.86 | ... | ... | -0.985925 |
0.005296 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.08 | -0.03 | 10.11 | ... | ... | -0.985863 |
0.005215 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.33 | -0.03 | 10.36 | ... | ... | -0.9858 |
0.005137 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.58 | -0.03 | 10.61 | ... | ... | -0.985738 |
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.