Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.996788 | ... | ... | 13.16 | -0.07 | 13.09 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001487 |
0.996697 | ... | ... | 12.91 | -0.07 | 12.84 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001564 |
0.996609 | ... | ... | 12.66 | -0.07 | 12.59 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001642 |
0.996524 | ... | ... | 12.41 | -0.07 | 12.34 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001721 |
0.996441 | ... | ... | 12.16 | -0.07 | 12.09 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001801 |
0.99636 | ... | ... | 11.91 | -0.07 | 11.84 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001883 |
0.99628 | ... | ... | 11.66 | -0.07 | 11.59 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001967 |
0.996203 | ... | ... | 11.41 | -0.07 | 11.34 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002052 |
0.996127 | ... | ... | 11.16 | -0.07 | 11.09 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.00214 |
0.996052 | ... | ... | 10.91 | -0.07 | 10.84 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002231 |
0.995979 | ... | ... | 10.66 | -0.07 | 10.59 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002324 |
0.995907 | ... | ... | 10.41 | -0.07 | 10.34 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002421 |
0.995837 | ... | ... | 10.16 | -0.07 | 10.09 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00252 |
0.995767 | ... | ... | 9.91 | -0.07 | 9.84 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002623 |
0.995698 | ... | ... | 9.66 | -0.07 | 9.59 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.00273 |
0.995631 | ... | ... | 9.41 | -0.07 | 9.34 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002841 |
0.995564 | ... | ... | 9.16 | -0.07 | 9.09 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002957 |
0.995498 | ... | ... | 8.91 | -0.07 | 8.84 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.003077 |
0.995433 | ... | ... | 8.66 | -0.07 | 8.59 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.003203 |
0.995369 | ... | ... | 8.41 | -0.07 | 8.34 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003335 |
0.995305 | ... | ... | 8.16 | -0.07 | 8.09 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003473 |
0.995243 | ... | ... | 7.91 | -0.07 | 7.84 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003618 |
0.995181 | ... | ... | 7.66 | -0.07 | 7.59 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.00377 |
0.995119 | ... | ... | 7.41 | -0.07 | 7.34 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003931 |
0.995058 | ... | ... | 7.16 | -0.07 | 7.09 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.004101 |
0.994998 | ... | ... | 6.91 | -0.07 | 6.84 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.004281 |
0.994939 | ... | ... | 6.66 | -0.07 | 6.59 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.004472 |
0.994879 | ... | ... | 6.41 | -0.07 | 6.34 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004676 |
0.994821 | ... | ... | 6.16 | -0.07 | 6.09 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004894 |
0.994763 | ... | ... | 5.91 | -0.07 | 5.84 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.005127 |
0.994705 | ... | ... | 5.66 | -0.07 | 5.59 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.005377 |
0.994648 | ... | ... | 5.41 | -0.07 | 5.34 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.005647 |
0.994592 | ... | ... | 5.16 | -0.07 | 5.09 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.005939 |
0.994536 | ... | ... | 4.91 | -0.07 | 4.84 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.006256 |
0.99448 | ... | ... | 4.66 | -0.07 | 4.59 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.006602 |
0.994425 | ... | ... | 4.41 | -0.07 | 4.34 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.006983 |
0.99437 | ... | ... | 4.16 | -0.07 | 4.09 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.007402 |
0.994315 | ... | ... | 3.91 | -0.07 | 3.84 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.007867 |
0.994261 | ... | ... | 3.66 | -0.07 | 3.59 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.008388 |
0.994207 | ... | ... | 3.41 | -0.07 | 3.34 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.008973 |
0.994154 | ... | ... | 3.16 | -0.07 | 3.09 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.009639 |
0.994101 | ... | ... | 2.91 | -0.07 | 2.84 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.010404 |
0.994048 | ... | ... | 2.66 | -0.07 | 2.59 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.011293 |
0.993996 | ... | ... | 2.41 | -0.07 | 2.34 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.012342 |
0.993944 | ... | ... | 2.16 | -0.07 | 2.09 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.0136 |
0.993892 | ... | ... | 1.91 | -0.07 | 1.84 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.015144 |
0.99384 | ... | ... | 1.66 | -0.07 | 1.59 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.017091 |
0.993789 | ... | ... | 1.41 | -0.07 | 1.34 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.019636 |
0.993738 | ... | ... | 1.16 | -0.07 | 1.09 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.023128 |
0.993688 | ... | ... | 0.91 | -0.07 | 0.84 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.028283 |
0.993637 | ... | ... | 0.66 | -0.07 | 0.59 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.036825 |
0.993587 | ... | ... | 0.41 | -0.07 | 0.34 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.054514 |
0.815894 | ... | ... | 0.17 | -0.07 | 0.10 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.182793 |
0.136734 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 0.17 | 0.07 | 0.10 | ... | ... | -0.861655 |
0.049366 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 0.41 | 0.07 | 0.34 | ... | ... | -0.993439 |
0.035612 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 0.66 | 0.07 | 0.59 | ... | ... | -0.993389 |
0.028443 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 0.91 | 0.07 | 0.84 | ... | ... | -0.993341 |
0.023964 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 1750 | 1.16 | 0.07 | 1.09 | ... | ... | -0.993292 |
0.020868 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 1.41 | 0.07 | 1.34 | ... | ... | -0.993244 |
0.018588 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 1.66 | 0.07 | 1.59 | ... | ... | -0.993196 |
0.01683 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 1.91 | 0.07 | 1.84 | ... | ... | -0.993148 |
0.015429 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.16 | 0.07 | 2.09 | ... | ... | -0.9931 |
0.014285 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 2.41 | 0.07 | 2.34 | ... | ... | -0.993053 |
0.013329 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 2.66 | 0.07 | 2.59 | ... | ... | -0.993006 |
0.012518 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 2.91 | 0.07 | 2.84 | ... | ... | -0.992959 |
0.011821 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.16 | 0.07 | 3.09 | ... | ... | -0.992912 |
0.011214 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 3.41 | 0.07 | 3.34 | ... | ... | -0.992865 |
0.010681 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 3.66 | 0.07 | 3.59 | ... | ... | -0.992819 |
0.010209 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 3.91 | 0.07 | 3.84 | ... | ... | -0.992772 |
0.009786 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.16 | 0.07 | 4.09 | ... | ... | -0.992726 |
0.009407 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 4.41 | 0.07 | 4.34 | ... | ... | -0.99268 |
0.009064 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 4.66 | 0.07 | 4.59 | ... | ... | -0.992634 |
0.008752 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 4.91 | 0.07 | 4.84 | ... | ... | -0.992589 |
0.008467 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.16 | 0.07 | 5.09 | ... | ... | -0.992543 |
0.008205 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 5.41 | 0.07 | 5.34 | ... | ... | -0.992498 |
0.007964 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 5.66 | 0.07 | 5.59 | ... | ... | -0.992453 |
0.007742 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 5.91 | 0.07 | 5.84 | ... | ... | -0.992408 |
0.007536 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.16 | 0.07 | 6.09 | ... | ... | -0.992363 |
0.007343 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 6.41 | 0.07 | 6.34 | ... | ... | -0.992319 |
0.007164 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 6.66 | 0.07 | 6.59 | ... | ... | -0.992274 |
0.006997 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 6.91 | 0.07 | 6.84 | ... | ... | -0.99223 |
0.00684 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.16 | 0.07 | 7.09 | ... | ... | -0.992186 |
0.006692 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 7.41 | 0.07 | 7.34 | ... | ... | -0.992142 |
0.006554 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 7.66 | 0.07 | 7.59 | ... | ... | -0.992098 |
0.006423 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 7.91 | 0.07 | 7.84 | ... | ... | -0.992054 |
0.006299 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.16 | 0.07 | 8.09 | ... | ... | -0.992011 |
0.006182 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 8.41 | 0.07 | 8.34 | ... | ... | -0.991967 |
0.006071 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.66 | 0.07 | 8.59 | ... | ... | -0.991924 |
0.005965 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.91 | 0.07 | 8.84 | ... | ... | -0.991881 |
0.005865 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.16 | 0.07 | 9.09 | ... | ... | -0.991838 |
0.00577 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.41 | 0.07 | 9.34 | ... | ... | -0.991795 |
0.005679 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.66 | 0.07 | 9.59 | ... | ... | -0.991752 |
0.005592 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.91 | 0.07 | 9.84 | ... | ... | -0.991709 |
0.005509 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.16 | 0.07 | 10.09 | ... | ... | -0.991667 |
0.005429 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.41 | 0.07 | 10.34 | ... | ... | -0.991625 |
0.005353 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.66 | 0.07 | 10.59 | ... | ... | -0.991582 |
0.00528 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.91 | 0.07 | 10.84 | ... | ... | -0.99154 |
0.00521 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.16 | 0.07 | 11.09 | ... | ... | -0.991498 |
0.005143 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.41 | 0.07 | 11.34 | ... | ... | -0.991456 |
0.005078 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.66 | 0.07 | 11.59 | ... | ... | -0.991414 |
0.005016 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 11.91 | 0.07 | 11.84 | ... | ... | -0.991373 |
0.004956 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.16 | 0.07 | 12.09 | ... | ... | -0.991331 |
0.004899 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 12.41 | 0.07 | 12.34 | ... | ... | -0.99129 |
0.004843 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 12.66 | 0.07 | 12.59 | ... | ... | -0.991248 |
0.004789 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 12.91 | 0.07 | 12.84 | ... | ... | -0.991207 |
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.