Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.992494 | ... | ... | 15.48 | -0.01 | 15.47 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.00122 |
0.992288 | ... | ... | 15.23 | -0.01 | 15.22 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001279 |
0.992088 | ... | ... | 14.98 | -0.01 | 14.97 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001339 |
0.991893 | ... | ... | 14.73 | -0.01 | 14.72 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001399 |
0.991704 | ... | ... | 14.48 | -0.01 | 14.47 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001459 |
0.99152 | ... | ... | 14.23 | -0.01 | 14.22 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001521 |
0.99134 | ... | ... | 13.98 | -0.01 | 13.97 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001583 |
0.991164 | ... | ... | 13.73 | -0.01 | 13.72 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001646 |
0.990991 | ... | ... | 13.48 | -0.01 | 13.47 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001711 |
0.990822 | ... | ... | 13.23 | -0.01 | 13.22 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001777 |
0.990656 | ... | ... | 12.98 | -0.01 | 12.97 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001844 |
0.990493 | ... | ... | 12.73 | -0.01 | 12.72 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001913 |
0.990333 | ... | ... | 12.48 | -0.01 | 12.47 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001983 |
0.990176 | ... | ... | 12.23 | -0.01 | 12.22 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002056 |
0.99002 | ... | ... | 11.98 | -0.01 | 11.97 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.00213 |
0.989867 | ... | ... | 11.73 | -0.01 | 11.72 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002207 |
0.989716 | ... | ... | 11.48 | -0.01 | 11.47 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002285 |
0.989567 | ... | ... | 11.23 | -0.01 | 11.22 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002367 |
0.989421 | ... | ... | 10.98 | -0.01 | 10.97 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002451 |
0.989275 | ... | ... | 10.73 | -0.01 | 10.72 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002538 |
0.989132 | ... | ... | 10.48 | -0.01 | 10.47 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002628 |
0.98899 | ... | ... | 10.23 | -0.01 | 10.22 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002721 |
0.98885 | ... | ... | 9.98 | -0.01 | 9.97 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002818 |
0.988712 | ... | ... | 9.73 | -0.01 | 9.72 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002918 |
0.988574 | ... | ... | 9.48 | -0.01 | 9.47 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003023 |
0.988439 | ... | ... | 9.23 | -0.01 | 9.22 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003132 |
0.988304 | ... | ... | 8.98 | -0.01 | 8.97 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003246 |
0.988171 | ... | ... | 8.73 | -0.01 | 8.72 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003366 |
0.988039 | ... | ... | 8.48 | -0.01 | 8.47 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003491 |
0.987908 | ... | ... | 8.23 | -0.01 | 8.22 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003622 |
0.987779 | ... | ... | 7.98 | -0.01 | 7.97 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00376 |
0.98765 | ... | ... | 7.73 | -0.01 | 7.72 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003905 |
0.987523 | ... | ... | 7.48 | -0.01 | 7.47 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004058 |
0.987396 | ... | ... | 7.23 | -0.01 | 7.22 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.00422 |
0.987271 | ... | ... | 6.98 | -0.01 | 6.97 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.004392 |
0.987146 | ... | ... | 6.73 | -0.01 | 6.72 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.004574 |
0.987023 | ... | ... | 6.48 | -0.01 | 6.47 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.004768 |
0.9869 | ... | ... | 6.23 | -0.01 | 6.22 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.004975 |
0.986778 | ... | ... | 5.98 | -0.01 | 5.97 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.005197 |
0.986657 | ... | ... | 5.73 | -0.01 | 5.72 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.005435 |
0.986537 | ... | ... | 5.48 | -0.01 | 5.47 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.005691 |
0.986418 | ... | ... | 5.23 | -0.01 | 5.22 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.005969 |
0.986299 | ... | ... | 4.98 | -0.01 | 4.97 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.00627 |
0.986182 | ... | ... | 4.73 | -0.01 | 4.72 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.006597 |
0.986065 | ... | ... | 4.48 | -0.01 | 4.47 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.006956 |
0.985948 | ... | ... | 4.23 | -0.01 | 4.22 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.007351 |
0.985833 | ... | ... | 3.98 | -0.01 | 3.97 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.007788 |
0.985718 | ... | ... | 3.73 | -0.01 | 3.72 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.008275 |
0.985603 | ... | ... | 3.48 | -0.01 | 3.47 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.008822 |
0.985489 | ... | ... | 3.23 | -0.01 | 3.22 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.009441 |
0.985376 | ... | ... | 2.98 | -0.01 | 2.97 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.010148 |
0.985264 | ... | ... | 2.73 | -0.01 | 2.72 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.010965 |
0.985152 | ... | ... | 2.48 | -0.01 | 2.47 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.011921 |
0.985041 | ... | ... | 2.23 | -0.01 | 2.22 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.013059 |
0.984931 | ... | ... | 1.98 | -0.01 | 1.97 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.014438 |
0.984821 | ... | ... | 1.73 | -0.01 | 1.72 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.016152 |
0.984711 | ... | ... | 1.48 | -0.01 | 1.47 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.018348 |
0.984602 | ... | ... | 1.23 | -0.01 | 1.22 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.021281 |
0.984494 | ... | ... | 0.98 | -0.01 | 0.97 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.025438 |
0.984386 | 0.76 | 0.76 | 0.73 | -0.01 | 0.72 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.031873 |
0.98428 | ... | ... | 0.48 | -0.01 | 0.47 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.0435 |
0.882542 | ... | ... | 0.24 | -0.01 | 0.23 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.112154 |
0.444808 | ... | ... | 0.08 | -0.01 | 0.07 | 1875 | 0.10 | 0 | 0.10 | ... | ... | -0.552959 |
0.14762 | ... | ... | 0.02 | 0 | 0.02 | 1900 | 0.30 | 0.01 | 0.29 | ... | ... | -0.847764 |
0.066426 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 0.54 | 0.01 | 0.53 | ... | ... | -0.926416 |
0.03157 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 0.78 | 0.01 | 0.77 | ... | ... | -0.983749 |
0.025936 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 1.03 | 0.01 | 1.02 | ... | ... | -0.983644 |
0.022219 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.28 | 0.01 | 1.27 | ... | ... | -0.983539 |
0.019561 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.53 | 0.01 | 1.52 | ... | ... | -0.983435 |
0.017555 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 1.78 | 0.01 | 1.77 | ... | ... | -0.983332 |
0.015982 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.03 | 0.01 | 2.02 | ... | ... | -0.983229 |
0.014712 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.28 | 0.01 | 2.27 | ... | ... | -0.983126 |
0.013662 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.53 | 0.01 | 2.52 | ... | ... | -0.983024 |
0.01278 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 2.78 | 0.01 | 2.77 | ... | ... | -0.982922 |
0.012025 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.03 | 0.01 | 3.02 | ... | ... | -0.982821 |
0.011373 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.28 | 0.01 | 3.27 | ... | ... | -0.98272 |
0.010801 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.53 | 0.01 | 3.52 | ... | ... | -0.982619 |
0.010298 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 3.78 | 0.01 | 3.77 | ... | ... | -0.982519 |
0.00985 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.03 | 0.01 | 4.02 | ... | ... | -0.982419 |
0.009448 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.28 | 0.01 | 4.27 | ... | ... | -0.982319 |
0.009087 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.53 | 0.01 | 4.52 | ... | ... | -0.98222 |
0.008758 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 4.78 | 0.01 | 4.77 | ... | ... | -0.982121 |
0.008458 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.03 | 0.01 | 5.02 | ... | ... | -0.982023 |
0.008185 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.28 | 0.01 | 5.27 | ... | ... | -0.981925 |
0.007933 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.53 | 0.01 | 5.52 | ... | ... | -0.981827 |
0.0077 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 5.78 | 0.01 | 5.77 | ... | ... | -0.981729 |
0.007485 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.03 | 0.01 | 6.02 | ... | ... | -0.981632 |
0.007285 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.28 | 0.01 | 6.27 | ... | ... | -0.981535 |
0.007099 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.53 | 0.01 | 6.52 | ... | ... | -0.981438 |
0.006925 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 6.78 | 0.01 | 6.77 | ... | ... | -0.981342 |
0.006763 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.03 | 0.01 | 7.02 | ... | ... | -0.981246 |
0.00661 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.28 | 0.01 | 7.27 | ... | ... | -0.98115 |
0.006467 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.53 | 0.01 | 7.52 | ... | ... | -0.981055 |
0.006331 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.78 | 0.01 | 7.77 | ... | ... | -0.98096 |
0.006203 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.03 | 0.01 | 8.02 | ... | ... | -0.980865 |
0.006083 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.28 | 0.01 | 8.27 | ... | ... | -0.98077 |
0.005969 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.53 | 0.01 | 8.52 | ... | ... | -0.980676 |
0.00586 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.78 | 0.01 | 8.77 | ... | ... | -0.980582 |
0.005757 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.03 | 0.01 | 9.02 | ... | ... | -0.980488 |
0.005659 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.28 | 0.01 | 9.27 | ... | ... | -0.980395 |
0.005566 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.53 | 0.01 | 9.52 | ... | ... | -0.980301 |
0.005476 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.78 | 0.01 | 9.77 | ... | ... | -0.980208 |
0.005391 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.03 | 0.01 | 10.02 | ... | ... | -0.980116 |
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.