Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.9857 | ... | ... | 15.04 | 0 | 15.04 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001505 |
0.985435 | ... | ... | 14.79 | 0 | 14.79 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00156 |
0.985175 | ... | ... | 14.54 | 0 | 14.54 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001616 |
0.984921 | ... | ... | 14.29 | 0 | 14.29 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001673 |
0.98467 | ... | ... | 14.04 | 0 | 14.04 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001731 |
0.984424 | ... | ... | 13.79 | 0 | 13.79 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00179 |
0.984181 | ... | ... | 13.54 | 0 | 13.54 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001851 |
0.983942 | ... | ... | 13.29 | 0 | 13.29 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001913 |
0.983706 | ... | ... | 13.04 | 0 | 13.04 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001977 |
0.983474 | ... | ... | 12.79 | 0 | 12.79 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002043 |
0.983245 | ... | ... | 12.54 | 0 | 12.54 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.00211 |
0.983018 | ... | ... | 12.29 | 0 | 12.29 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.00218 |
0.982795 | ... | ... | 12.04 | 0 | 12.04 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002251 |
0.982574 | ... | ... | 11.79 | 0 | 11.79 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002324 |
0.982355 | ... | ... | 11.54 | 0 | 11.54 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.0024 |
0.982139 | ... | ... | 11.29 | 0 | 11.29 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002479 |
0.981925 | ... | ... | 11.04 | 0 | 11.04 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00256 |
0.981713 | ... | ... | 10.79 | 0 | 10.79 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002644 |
0.981504 | ... | ... | 10.54 | 0 | 10.54 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002731 |
0.981296 | ... | ... | 10.29 | 0 | 10.29 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002822 |
0.981091 | ... | ... | 10.04 | 0 | 10.04 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.002916 |
0.980887 | ... | ... | 9.79 | 0 | 9.79 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003013 |
0.980685 | ... | ... | 9.54 | 0 | 9.54 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003115 |
0.980485 | ... | ... | 9.29 | 0 | 9.29 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003221 |
0.980286 | ... | ... | 9.04 | 0 | 9.04 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003333 |
0.980089 | ... | ... | 8.79 | 0 | 8.79 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.003449 |
0.979894 | ... | ... | 8.54 | 0 | 8.54 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.003571 |
0.9797 | ... | ... | 8.29 | 0 | 8.29 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.003698 |
0.979508 | ... | ... | 8.04 | 0 | 8.04 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.003833 |
0.979317 | ... | ... | 7.79 | 0 | 7.79 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.003974 |
0.979127 | ... | ... | 7.54 | 0 | 7.54 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.004124 |
0.978939 | ... | ... | 7.29 | 0 | 7.29 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.004281 |
0.978752 | ... | ... | 7.04 | 0 | 7.04 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.004449 |
0.978566 | ... | ... | 6.79 | 0 | 6.79 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.004627 |
0.978382 | ... | ... | 6.54 | 0 | 6.54 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.004816 |
0.978199 | ... | ... | 6.29 | 0 | 6.29 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.005018 |
0.978017 | ... | ... | 6.04 | 0 | 6.04 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.005234 |
0.977836 | ... | ... | 5.79 | 0 | 5.79 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.005465 |
0.977656 | ... | ... | 5.54 | 0 | 5.54 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.005715 |
0.977477 | ... | ... | 5.29 | 0 | 5.29 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.005984 |
0.977299 | ... | ... | 5.04 | 0 | 5.04 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.006277 |
0.977123 | ... | ... | 4.79 | 0 | 4.79 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.006595 |
0.976947 | ... | ... | 4.54 | 0 | 4.54 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.006943 |
0.976772 | ... | ... | 4.29 | 0 | 4.29 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.007326 |
0.976598 | ... | ... | 4.04 | 0 | 4.04 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.007749 |
0.976425 | ... | ... | 3.79 | 0 | 3.79 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.008219 |
0.976253 | ... | ... | 3.54 | 0 | 3.54 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.008746 |
0.976082 | ... | ... | 3.29 | 0 | 3.29 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.009342 |
0.975912 | ... | ... | 3.04 | 0 | 3.04 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.010019 |
0.975742 | ... | ... | 2.79 | 0 | 2.79 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.010802 |
0.975574 | ... | ... | 2.54 | 0 | 2.54 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.011712 |
0.975406 | ... | ... | 2.29 | 0 | 2.29 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.012792 |
0.975239 | ... | ... | 2.04 | 0 | 2.04 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.014093 |
0.975073 | ... | ... | 1.79 | 0 | 1.79 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.015699 |
0.974908 | ... | ... | 1.54 | 0 | 1.54 | 1875 | 0.01 | 0 | 0.01 | ... | ... | -0.017737 |
0.974744 | ... | ... | 1.29 | 0 | 1.29 | 1900 | 0.01 | 0 | 0.01 | ... | ... | -0.020423 |
0.97458 | ... | ... | 1.04 | 0 | 1.04 | 1925 | 0.01 | 0 | 0.01 | ... | ... | -0.024159 |
0.974417 | ... | ... | 0.80 | -0.01 | 0.79 | 1950 | 0.01 | -0.02 | 0.02 | ... | ... | -0.029779 |
0.891436 | ... | ... | 0.58 | -0.02 | 0.56 | 1975 | 0.02 | -0.02 | 0.04 | ... | ... | -0.098163 |
0.754515 | ... | ... | 0.39 | -0.04 | 0.35 | 2000 | 0.06 | -0.04 | 0.10 | ... | ... | -0.239513 |
0.539355 | ... | ... | 0.24 | -0.05 | 0.19 | 2025 | 0.15 | -0.05 | 0.20 | ... | ... | -0.456542 |
0.319368 | ... | ... | 0.13 | -0.04 | 0.09 | 2050 | 0.30 | -0.04 | 0.34 | ... | ... | -0.675616 |
0.141098 | ... | ... | 0.06 | -0.03 | 0.03 | 2075 | 0.49 | -0.03 | 0.52 | ... | ... | -0.850044 |
0.054769 | 0.03 | 0.03 | 0.03 | -0.02 | 0.01 | 2100 | 0.72 | -0.01 | 0.73 | ... | ... | -0.930949 |
0.02719 | ... | ... | 0.01 | -0.01 | 0.01 | 2125 | 0.96 | -0.01 | 0.97 | ... | ... | -0.973293 |
0.023052 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.21 | 0 | 1.21 | ... | ... | -0.973135 |
0.020149 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.46 | 0 | 1.46 | ... | ... | -0.972977 |
0.017988 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.71 | 0 | 1.71 | ... | ... | -0.97282 |
0.016309 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 1.96 | 0 | 1.96 | ... | ... | -0.972663 |
0.014964 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.21 | 0 | 2.21 | ... | ... | -0.972507 |
0.013858 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.46 | 0 | 2.46 | ... | ... | -0.972352 |
0.012933 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.71 | 0 | 2.71 | ... | ... | -0.972198 |
0.012144 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 2.96 | 0 | 2.96 | ... | ... | -0.972044 |
0.011466 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.21 | 0 | 3.21 | ... | ... | -0.97189 |
0.010873 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.46 | 0 | 3.46 | ... | ... | -0.971737 |
0.010351 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.71 | 0 | 3.71 | ... | ... | -0.971585 |
0.009889 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 3.96 | 0 | 3.96 | ... | ... | -0.971433 |
0.009473 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.21 | 0 | 4.21 | ... | ... | -0.971282 |
0.009101 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.46 | 0 | 4.46 | ... | ... | -0.971131 |
0.008763 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.71 | 0 | 4.71 | ... | ... | -0.970981 |
0.008456 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 4.96 | 0 | 4.96 | ... | ... | -0.970831 |
0.008175 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.21 | 0 | 5.21 | ... | ... | -0.970682 |
0.007917 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.46 | 0 | 5.46 | ... | ... | -0.970533 |
0.007679 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.71 | 0 | 5.71 | ... | ... | -0.970384 |
0.007459 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 5.96 | 0 | 5.96 | ... | ... | -0.970236 |
0.007255 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.21 | 0 | 6.21 | ... | ... | -0.970088 |
0.007065 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.46 | 0 | 6.46 | ... | ... | -0.969941 |
0.006887 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.71 | 0 | 6.71 | ... | ... | -0.969795 |
0.006722 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 6.96 | 0 | 6.96 | ... | ... | -0.969648 |
0.006567 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.21 | 0 | 7.21 | ... | ... | -0.969502 |
0.00642 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.46 | 0 | 7.46 | ... | ... | -0.969357 |
0.006282 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.71 | 0 | 7.71 | ... | ... | -0.969212 |
0.006152 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.96 | 0 | 7.96 | ... | ... | -0.969067 |
0.00603 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.21 | 0 | 8.21 | ... | ... | -0.968923 |
0.005914 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.46 | 0 | 8.46 | ... | ... | -0.968779 |
0.005803 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.71 | 0 | 8.71 | ... | ... | -0.968636 |
0.005698 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.96 | 0 | 8.96 | ... | ... | -0.968493 |
0.005599 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.21 | 0 | 9.21 | ... | ... | -0.96835 |
0.005504 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.46 | 0 | 9.46 | ... | ... | -0.968208 |
0.005414 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.71 | 0 | 9.71 | ... | ... | -0.968066 |
0.005327 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.96 | 0 | 9.96 | ... | ... | -0.967925 |
0.005245 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.21 | 0 | 10.21 | ... | ... | -0.967783 |
0.005166 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.46 | 0 | 10.46 | ... | ... | -0.967643 |
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.