Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.997359 | ... | ... | 12.53 | -0.01 | 12.52 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001521 |
0.997278 | ... | ... | 12.28 | -0.01 | 12.27 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001605 |
0.997201 | ... | ... | 12.03 | -0.01 | 12.02 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.00169 |
0.997126 | ... | ... | 11.78 | -0.01 | 11.77 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001776 |
0.997053 | ... | ... | 11.53 | -0.01 | 11.52 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001864 |
0.996982 | ... | ... | 11.28 | -0.01 | 11.27 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001954 |
0.996912 | ... | ... | 11.03 | -0.01 | 11.02 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.002046 |
0.996844 | ... | ... | 10.78 | -0.01 | 10.77 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.00214 |
0.996778 | ... | ... | 10.53 | -0.01 | 10.52 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002237 |
0.996713 | ... | ... | 10.28 | -0.01 | 10.27 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002336 |
0.996649 | ... | ... | 10.03 | -0.01 | 10.02 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002439 |
0.996586 | ... | ... | 9.78 | -0.01 | 9.77 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002545 |
0.996524 | ... | ... | 9.53 | -0.01 | 9.52 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002655 |
0.996464 | ... | ... | 9.28 | -0.01 | 9.27 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00277 |
0.996404 | ... | ... | 9.03 | -0.01 | 9.02 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002889 |
0.996345 | ... | ... | 8.78 | -0.01 | 8.77 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.003012 |
0.996287 | ... | ... | 8.53 | -0.01 | 8.52 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.003141 |
0.99623 | ... | ... | 8.28 | -0.01 | 8.27 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.003277 |
0.996173 | ... | ... | 8.03 | -0.01 | 8.02 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.003418 |
0.996118 | ... | ... | 7.78 | -0.01 | 7.77 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.003567 |
0.996063 | ... | ... | 7.53 | -0.01 | 7.52 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003723 |
0.996008 | ... | ... | 7.28 | -0.01 | 7.27 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003888 |
0.995954 | ... | ... | 7.03 | -0.01 | 7.02 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.004062 |
0.995901 | ... | ... | 6.78 | -0.01 | 6.77 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.004247 |
0.995848 | ... | ... | 6.53 | -0.01 | 6.52 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.004443 |
0.995796 | ... | ... | 6.28 | -0.01 | 6.27 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.004652 |
0.995744 | ... | ... | 6.03 | -0.01 | 6.02 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.004875 |
0.995693 | ... | ... | 5.78 | -0.01 | 5.77 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.005113 |
0.995643 | ... | ... | 5.53 | -0.01 | 5.52 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.005371 |
0.995592 | ... | ... | 5.28 | -0.01 | 5.27 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.005647 |
0.995542 | ... | ... | 5.03 | -0.01 | 5.02 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.005947 |
0.995493 | ... | ... | 4.78 | -0.01 | 4.77 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.006274 |
0.995444 | ... | ... | 4.53 | -0.01 | 4.52 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.006631 |
0.995395 | ... | ... | 4.28 | -0.01 | 4.27 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.007023 |
0.995347 | ... | ... | 4.03 | -0.01 | 4.02 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.007455 |
0.995299 | ... | ... | 3.78 | -0.01 | 3.77 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.007936 |
0.995252 | ... | ... | 3.53 | -0.01 | 3.52 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.008475 |
0.995205 | ... | ... | 3.28 | -0.01 | 3.27 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.009083 |
0.995158 | ... | ... | 3.03 | -0.01 | 3.02 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.009776 |
0.995112 | ... | ... | 2.78 | -0.01 | 2.77 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.010575 |
0.995065 | ... | ... | 2.53 | -0.01 | 2.52 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.011505 |
0.995019 | ... | ... | 2.28 | -0.01 | 2.27 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.012609 |
0.994973 | ... | ... | 2.03 | -0.01 | 2.02 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.013941 |
0.994928 | ... | ... | 1.78 | -0.01 | 1.77 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.015585 |
0.994882 | ... | ... | 1.53 | -0.01 | 1.52 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.017677 |
0.994837 | ... | ... | 1.28 | -0.01 | 1.27 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.020443 |
0.994792 | ... | ... | 1.03 | -0.01 | 1.02 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.024308 |
0.994747 | ... | ... | 0.78 | -0.01 | 0.77 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.030163 |
0.994703 | ... | ... | 0.53 | -0.01 | 0.52 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.040331 |
0.994659 | ... | ... | 0.29 | -0.02 | 0.27 | 1525 | 0.01 | -0.01 | 0.01 | ... | ... | -0.06375 |
0.66868 | ... | ... | 0.05 | -0.02 | 0.03 | 1550 | 0.01 | -0.01 | 0.02 | ... | ... | -0.330625 |
0.072316 | ... | ... | 0.01 | -0.01 | 0.01 | 1575 | 0.23 | 0 | 0.23 | ... | ... | -0.994572 |
0.044397 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 0.48 | 0.01 | 0.47 | 0.49 | 0.49 | -0.994529 |
0.033244 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 0.73 | 0.01 | 0.72 | ... | ... | -0.994487 |
0.027046 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 0.98 | 0.01 | 0.97 | ... | ... | -0.994444 |
0.023041 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 1.23 | 0.01 | 1.22 | ... | ... | -0.994403 |
0.020217 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 1.48 | 0.01 | 1.47 | 1.47 | 1.47 | -0.994361 |
0.018106 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 1.73 | 0.01 | 1.72 | ... | ... | -0.994319 |
0.016463 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 1.98 | 0.01 | 1.97 | ... | ... | -0.994278 |
0.015143 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 2.23 | 0.01 | 2.22 | ... | ... | -0.994237 |
0.014057 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 2.48 | 0.01 | 2.47 | ... | ... | -0.994195 |
0.013147 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.73 | 0.01 | 2.72 | ... | ... | -0.994154 |
0.012371 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.98 | 0.01 | 2.97 | ... | ... | -0.994113 |
0.011703 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 3.23 | 0.01 | 3.22 | ... | ... | -0.994073 |
0.011118 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.48 | 0.01 | 3.47 | ... | ... | -0.994032 |
0.010604 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.73 | 0.01 | 3.72 | ... | ... | -0.993991 |
0.010147 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.98 | 0.01 | 3.97 | ... | ... | -0.993951 |
0.009738 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 4.23 | 0.01 | 4.22 | ... | ... | -0.99391 |
0.009369 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.48 | 0.01 | 4.47 | ... | ... | -0.99387 |
0.009035 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.73 | 0.01 | 4.72 | ... | ... | -0.99383 |
0.008732 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.98 | 0.01 | 4.97 | ... | ... | -0.993791 |
0.008454 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 5.23 | 0.01 | 5.22 | ... | ... | -0.993751 |
0.008198 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.48 | 0.01 | 5.47 | ... | ... | -0.993711 |
0.007964 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.73 | 0.01 | 5.72 | ... | ... | -0.993672 |
0.007746 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.98 | 0.01 | 5.97 | ... | ... | -0.993633 |
0.007544 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 6.23 | 0.01 | 6.22 | ... | ... | -0.993594 |
0.007356 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.48 | 0.01 | 6.47 | ... | ... | -0.993555 |
0.00718 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.73 | 0.01 | 6.72 | ... | ... | -0.993517 |
0.007016 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.98 | 0.01 | 6.97 | ... | ... | -0.993478 |
0.006862 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 7.23 | 0.01 | 7.22 | ... | ... | -0.99344 |
0.006717 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.48 | 0.01 | 7.47 | ... | ... | -0.993402 |
0.006581 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.73 | 0.01 | 7.72 | ... | ... | -0.993364 |
0.006452 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.98 | 0.01 | 7.97 | ... | ... | -0.993326 |
0.00633 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 8.23 | 0.01 | 8.22 | ... | ... | -0.993288 |
0.006215 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.48 | 0.01 | 8.47 | ... | ... | -0.99325 |
0.006106 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.73 | 0.01 | 8.72 | ... | ... | -0.993213 |
0.006002 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.98 | 0.01 | 8.97 | ... | ... | -0.993175 |
0.005904 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 9.23 | 0.01 | 9.22 | ... | ... | -0.993138 |
0.005809 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.48 | 0.01 | 9.47 | ... | ... | -0.9931 |
0.005719 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.73 | 0.01 | 9.72 | ... | ... | -0.993063 |
0.005634 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.98 | 0.01 | 9.97 | ... | ... | -0.993026 |
0.005552 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 10.23 | 0.01 | 10.22 | ... | ... | -0.992989 |
0.005473 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.48 | 0.01 | 10.47 | ... | ... | -0.992952 |
0.005398 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.73 | 0.01 | 10.72 | ... | ... | -0.992915 |
0.005326 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.98 | 0.01 | 10.97 | ... | ... | -0.992879 |
0.005257 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.23 | 0.01 | 11.22 | ... | ... | -0.992842 |
0.00519 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.48 | 0.01 | 11.47 | ... | ... | -0.992806 |
0.005127 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.73 | 0.01 | 11.72 | ... | ... | -0.992769 |
0.005065 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.98 | 0.01 | 11.97 | ... | ... | -0.992733 |
0.005006 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 12.23 | 0.01 | 12.22 | ... | ... | -0.992697 |
0.004949 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.48 | 0.01 | 12.47 | ... | ... | -0.992661 |
0.004894 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.73 | 0.01 | 12.72 | ... | ... | -0.992625 |
0.00484 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.98 | 0.01 | 12.97 | ... | ... | -0.992589 |
0.004789 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 13.23 | 0.01 | 13.22 | ... | ... | -0.992554 |
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.