Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.983286 | ... | ... | 14.85 | 0.01 | 14.86 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001526 |
0.982976 | ... | ... | 14.60 | 0.01 | 14.61 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001582 |
0.982672 | ... | ... | 14.35 | 0.01 | 14.36 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001639 |
0.982373 | ... | ... | 14.10 | 0.01 | 14.11 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001697 |
0.98208 | ... | ... | 13.85 | 0.01 | 13.86 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001756 |
0.981791 | ... | ... | 13.60 | 0.01 | 13.61 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001817 |
0.981507 | ... | ... | 13.35 | 0.01 | 13.36 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001879 |
0.981227 | ... | ... | 13.10 | 0.01 | 13.11 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001943 |
0.980951 | ... | ... | 12.85 | 0.01 | 12.86 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002008 |
0.980679 | ... | ... | 12.60 | 0.01 | 12.61 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002075 |
0.980411 | ... | ... | 12.35 | 0.01 | 12.36 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002144 |
0.980146 | ... | ... | 12.10 | 0.01 | 12.11 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002215 |
0.979884 | ... | ... | 11.85 | 0.01 | 11.86 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002289 |
0.979625 | ... | ... | 11.60 | 0.01 | 11.61 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002364 |
0.979369 | ... | ... | 11.35 | 0.01 | 11.36 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002442 |
0.979115 | ... | ... | 11.10 | 0.01 | 11.11 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002523 |
0.978865 | ... | ... | 10.85 | 0.01 | 10.86 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002606 |
0.978617 | ... | ... | 10.60 | 0.01 | 10.61 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002692 |
0.978372 | ... | ... | 10.35 | 0.01 | 10.36 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002782 |
0.978128 | ... | ... | 10.10 | 0.01 | 10.11 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002875 |
0.977888 | ... | ... | 9.85 | 0.01 | 9.86 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.002972 |
0.977649 | ... | ... | 9.60 | 0.01 | 9.61 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003073 |
0.977412 | ... | ... | 9.35 | 0.01 | 9.36 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003178 |
0.977178 | ... | ... | 9.10 | 0.01 | 9.11 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003288 |
0.976945 | ... | ... | 8.85 | 0.01 | 8.86 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003403 |
0.976715 | ... | ... | 8.60 | 0.01 | 8.61 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.003523 |
0.976486 | ... | ... | 8.35 | 0.01 | 8.36 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.003649 |
0.976259 | ... | ... | 8.10 | 0.01 | 8.11 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.003782 |
0.976034 | ... | ... | 7.85 | 0.01 | 7.86 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.003921 |
0.97581 | ... | ... | 7.60 | 0.01 | 7.61 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.004069 |
0.975588 | ... | ... | 7.35 | 0.01 | 7.36 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.004224 |
0.975367 | ... | ... | 7.10 | 0.01 | 7.11 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.004389 |
0.975148 | ... | ... | 6.85 | 0.01 | 6.86 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.004564 |
0.974931 | ... | ... | 6.60 | 0.01 | 6.61 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.00475 |
0.974715 | ... | ... | 6.35 | 0.01 | 6.36 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.004948 |
0.9745 | ... | ... | 6.10 | 0.01 | 6.11 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.00516 |
0.974287 | ... | ... | 5.85 | 0.01 | 5.86 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.005387 |
0.974075 | ... | ... | 5.60 | 0.01 | 5.61 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.005631 |
0.973864 | ... | ... | 5.35 | 0.01 | 5.36 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.005895 |
0.973655 | ... | ... | 5.10 | 0.01 | 5.11 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.006181 |
0.973447 | ... | ... | 4.85 | 0.01 | 4.86 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.006492 |
0.97324 | ... | ... | 4.60 | 0.01 | 4.61 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.006831 |
0.973034 | ... | ... | 4.35 | 0.01 | 4.36 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.007204 |
0.972829 | ... | ... | 4.10 | 0.01 | 4.11 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.007615 |
0.972625 | ... | ... | 3.85 | 0.01 | 3.86 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.008071 |
0.972423 | ... | ... | 3.60 | 0.01 | 3.61 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.008581 |
0.972221 | ... | ... | 3.35 | 0.01 | 3.36 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.009157 |
0.972021 | ... | ... | 3.10 | 0.01 | 3.11 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.009809 |
0.971821 | ... | ... | 2.85 | 0.01 | 2.86 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.01056 |
0.971623 | ... | ... | 2.60 | 0.01 | 2.61 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.011431 |
0.971425 | ... | ... | 2.35 | 0.01 | 2.36 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.012459 |
0.971229 | ... | ... | 2.10 | 0.01 | 2.11 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.013691 |
0.971033 | ... | ... | 1.85 | 0.01 | 1.86 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.015201 |
0.970838 | ... | ... | 1.60 | 0.01 | 1.61 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.0171 |
0.970644 | ... | ... | 1.35 | 0.01 | 1.36 | 1875 | 0.01 | -0.01 | 0.01 | ... | ... | -0.019576 |
0.943686 | ... | ... | 1.11 | 0.01 | 1.12 | 1900 | 0.01 | 0 | 0.01 | ... | ... | -0.037939 |
0.893724 | ... | ... | 0.88 | 0.01 | 0.89 | 1925 | 0.03 | 0 | 0.03 | ... | ... | -0.093554 |
0.822606 | ... | ... | 0.67 | 0 | 0.67 | 1950 | 0.07 | 0 | 0.07 | ... | ... | -0.181535 |
0.701199 | ... | ... | 0.48 | 0.01 | 0.49 | 1975 | 0.13 | 0 | 0.13 | ... | ... | -0.292561 |
0.567713 | ... | ... | 0.33 | 0 | 0.33 | 2000 | 0.22 | -0.01 | 0.23 | ... | ... | -0.427227 |
0.424236 | ... | ... | 0.21 | 0 | 0.21 | 2025 | 0.35 | -0.01 | 0.36 | ... | ... | -0.570597 |
0.288186 | ... | ... | 0.12 | 0 | 0.12 | 2050 | 0.51 | -0.01 | 0.52 | ... | ... | -0.705204 |
0.186405 | ... | ... | 0.07 | 0 | 0.07 | 2075 | 0.70 | -0.02 | 0.72 | ... | ... | -0.81805 |
0.097192 | ... | ... | 0.03 | 0 | 0.03 | 2100 | 0.92 | -0.01 | 0.93 | ... | ... | -0.889376 |
0.064346 | ... | ... | 0.02 | 0 | 0.02 | 2125 | 1.15 | -0.01 | 1.16 | ... | ... | -0.940569 |
0.034845 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.39 | -0.01 | 1.40 | ... | ... | -0.968566 |
0.01854 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.64 | -0.01 | 1.65 | ... | ... | -0.968381 |
0.016745 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.89 | -0.01 | 1.90 | ... | ... | -0.968198 |
0.015318 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 2.14 | -0.01 | 2.15 | ... | ... | -0.968015 |
0.014153 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.39 | -0.01 | 2.40 | ... | ... | -0.967832 |
0.013182 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.64 | -0.01 | 2.65 | ... | ... | -0.96765 |
0.012359 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.89 | -0.01 | 2.90 | ... | ... | -0.967469 |
0.011652 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 3.14 | -0.01 | 3.15 | ... | ... | -0.967289 |
0.011038 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.39 | -0.01 | 3.40 | ... | ... | -0.967109 |
0.010497 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.64 | -0.01 | 3.65 | ... | ... | -0.96693 |
0.01002 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.89 | -0.01 | 3.90 | ... | ... | -0.966751 |
0.009592 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 4.14 | -0.01 | 4.15 | ... | ... | -0.966573 |
0.009208 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.39 | -0.01 | 4.40 | ... | ... | -0.966396 |
0.008862 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.64 | -0.01 | 4.65 | ... | ... | -0.966219 |
0.008546 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.89 | -0.01 | 4.90 | ... | ... | -0.966043 |
0.008258 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 5.14 | -0.01 | 5.15 | ... | ... | -0.965867 |
0.007994 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.39 | -0.01 | 5.40 | ... | ... | -0.965692 |
0.007751 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.64 | -0.01 | 5.65 | ... | ... | -0.965518 |
0.007526 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.89 | -0.01 | 5.90 | ... | ... | -0.965344 |
0.007318 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 6.14 | -0.01 | 6.15 | ... | ... | -0.96517 |
0.007124 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.39 | -0.01 | 6.40 | ... | ... | -0.964997 |
0.006943 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.64 | -0.01 | 6.65 | ... | ... | -0.964825 |
0.006775 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.89 | -0.01 | 6.90 | ... | ... | -0.964653 |
0.006617 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.14 | -0.01 | 7.15 | ... | ... | -0.964482 |
0.006468 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.39 | -0.01 | 7.40 | ... | ... | -0.964311 |
0.006328 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.64 | -0.01 | 7.65 | ... | ... | -0.96414 |
0.006196 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.89 | -0.01 | 7.90 | ... | ... | -0.96397 |
0.006071 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.14 | -0.01 | 8.15 | ... | ... | -0.963801 |
0.005954 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.39 | -0.01 | 8.40 | ... | ... | -0.963632 |
0.005842 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.64 | -0.01 | 8.65 | ... | ... | -0.963463 |
0.005735 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.89 | -0.01 | 8.90 | ... | ... | -0.963295 |
0.005634 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.14 | -0.01 | 9.15 | ... | ... | -0.963128 |
0.005538 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.39 | -0.01 | 9.40 | ... | ... | -0.96296 |
0.005447 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.64 | -0.01 | 9.65 | ... | ... | -0.962794 |
0.005359 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.89 | -0.01 | 9.90 | ... | ... | -0.962627 |
0.005276 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.14 | -0.01 | 10.15 | ... | ... | -0.962462 |
0.005196 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.39 | -0.01 | 10.40 | ... | ... | -0.962296 |
0.005119 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.64 | -0.01 | 10.65 | ... | ... | -0.962131 |
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.