Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.992565 | ... | ... | 19.71 | 0.01 | 19.72 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000941 |
0.992356 | ... | ... | 19.46 | 0.01 | 19.47 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000981 |
0.992153 | ... | ... | 19.21 | 0.01 | 19.22 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001021 |
0.991953 | ... | ... | 18.96 | 0.01 | 18.97 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001061 |
0.991758 | ... | ... | 18.71 | 0.01 | 18.72 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001101 |
0.991565 | ... | ... | 18.46 | 0.01 | 18.47 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001141 |
0.991376 | ... | ... | 18.21 | 0.01 | 18.22 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001182 |
0.991189 | ... | ... | 17.96 | 0.01 | 17.97 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001222 |
0.991005 | ... | ... | 17.71 | 0.01 | 17.72 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001264 |
0.990822 | ... | ... | 17.46 | 0.01 | 17.47 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001306 |
0.990642 | ... | ... | 17.21 | 0.01 | 17.22 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001348 |
0.990462 | ... | ... | 16.96 | 0.01 | 16.97 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001391 |
0.990284 | ... | ... | 16.71 | 0.01 | 16.72 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001435 |
0.990107 | ... | ... | 16.46 | 0.01 | 16.47 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001479 |
0.989931 | ... | ... | 16.21 | 0.01 | 16.22 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001524 |
0.989756 | ... | ... | 15.96 | 0.01 | 15.97 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.00157 |
0.989581 | ... | ... | 15.71 | 0.01 | 15.72 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001617 |
0.989407 | ... | ... | 15.46 | 0.01 | 15.47 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001665 |
0.989233 | ... | ... | 15.21 | 0.01 | 15.22 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001714 |
0.989059 | ... | ... | 14.96 | 0.01 | 14.97 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001764 |
0.988885 | ... | ... | 14.71 | 0.01 | 14.72 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001815 |
0.98871 | ... | ... | 14.46 | 0.01 | 14.47 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001867 |
0.988535 | ... | ... | 14.21 | 0.01 | 14.22 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001921 |
0.98836 | ... | ... | 13.96 | 0.01 | 13.97 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.001976 |
0.988184 | ... | ... | 13.71 | 0.01 | 13.72 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002032 |
0.988007 | ... | ... | 13.46 | 0.01 | 13.47 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.00209 |
0.987828 | ... | ... | 13.21 | 0.01 | 13.22 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00215 |
0.987649 | ... | ... | 12.96 | 0.01 | 12.97 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.002211 |
0.987468 | ... | ... | 12.71 | 0.01 | 12.72 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.002275 |
0.987286 | ... | ... | 12.46 | 0.01 | 12.47 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00234 |
0.987101 | ... | ... | 12.21 | 0.01 | 12.22 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.002407 |
0.986915 | ... | ... | 11.96 | 0.01 | 11.97 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.002476 |
0.986727 | ... | ... | 11.71 | 0.01 | 11.72 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.002548 |
0.986536 | ... | ... | 11.46 | 0.01 | 11.47 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.002622 |
0.986342 | ... | ... | 11.21 | 0.01 | 11.22 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.002699 |
0.986145 | ... | ... | 10.96 | 0.01 | 10.97 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.002779 |
0.985945 | ... | ... | 10.71 | 0.01 | 10.72 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.002861 |
0.985741 | ... | ... | 10.46 | 0.01 | 10.47 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.002947 |
0.985534 | ... | ... | 10.21 | 0.01 | 10.22 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.003037 |
0.985322 | ... | ... | 9.96 | 0.01 | 9.97 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.00313 |
0.985106 | ... | ... | 9.71 | 0.01 | 9.72 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.003226 |
0.984884 | ... | ... | 9.46 | 0.01 | 9.47 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.003328 |
0.984657 | ... | ... | 9.21 | 0.01 | 9.22 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.003433 |
0.984424 | ... | ... | 8.96 | 0.01 | 8.97 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.003544 |
0.984184 | ... | ... | 8.71 | 0.01 | 8.72 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.00366 |
0.983937 | ... | ... | 8.46 | 0.01 | 8.47 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.003782 |
0.983682 | ... | ... | 8.21 | 0.01 | 8.22 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.00391 |
0.983418 | ... | ... | 7.96 | 0.01 | 7.97 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.004045 |
0.983145 | ... | ... | 7.71 | 0.01 | 7.72 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.004186 |
0.98286 | ... | ... | 7.46 | 0.01 | 7.47 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.004337 |
0.982564 | ... | ... | 7.21 | 0.01 | 7.22 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.004496 |
0.982255 | ... | ... | 6.96 | 0.01 | 6.97 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.004664 |
0.981932 | ... | ... | 6.71 | 0.01 | 6.72 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.004843 |
0.981593 | ... | ... | 6.46 | 0.01 | 6.47 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.005035 |
0.981235 | ... | ... | 6.21 | 0.01 | 6.22 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.005239 |
0.980857 | ... | ... | 5.96 | 0.01 | 5.97 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.005458 |
0.980457 | ... | ... | 5.71 | 0.01 | 5.72 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.005694 |
0.980031 | ... | ... | 5.46 | 0.01 | 5.47 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.005947 |
0.979576 | ... | ... | 5.21 | 0.01 | 5.22 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.006222 |
0.979087 | ... | ... | 4.96 | 0.01 | 4.97 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.00652 |
0.97856 | ... | ... | 4.71 | 0.01 | 4.72 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.006846 |
0.977988 | ... | ... | 4.46 | 0.01 | 4.47 | 1875 | 0.01 | 0 | 0.01 | ... | ... | -0.007203 |
0.977364 | ... | ... | 4.21 | 0.01 | 4.22 | 1900 | 0.01 | 0 | 0.01 | ... | ... | -0.007595 |
0.97668 | ... | ... | 3.96 | 0.01 | 3.97 | 1925 | 0.01 | 0 | 0.01 | ... | ... | -0.008031 |
0.975923 | ... | ... | 3.71 | 0.01 | 3.72 | 1950 | 0.01 | 0 | 0.01 | ... | ... | -0.008517 |
0.97508 | ... | ... | 3.46 | 0.01 | 3.47 | 1975 | 0.01 | 0 | 0.01 | ... | ... | -0.009062 |
0.974132 | ... | ... | 3.21 | 0.01 | 3.22 | 2000 | 0.01 | 0 | 0.01 | ... | ... | -0.00968 |
0.973054 | ... | ... | 2.96 | 0.01 | 2.97 | 2025 | 0.01 | 0 | 0.01 | ... | ... | -0.010386 |
0.971814 | ... | ... | 2.71 | 0.01 | 2.72 | 2050 | 0.01 | 0 | 0.01 | ... | ... | -0.011204 |
0.970368 | ... | ... | 2.46 | 0.01 | 2.47 | 2075 | 0.01 | 0 | 0.01 | ... | ... | -0.012163 |
0.968654 | ... | ... | 2.21 | 0.01 | 2.22 | 2100 | 0.01 | 0 | 0.01 | ... | ... | -0.013304 |
0.96658 | ... | ... | 1.96 | 0.01 | 1.97 | 2125 | 0.01 | 0 | 0.01 | ... | ... | -0.014689 |
0.964009 | ... | ... | 1.71 | 0.01 | 1.72 | 2150 | 0.01 | 0 | 0.01 | ... | ... | -0.016412 |
0.960719 | ... | ... | 1.46 | 0.01 | 1.47 | 2175 | 0.01 | 0 | 0.01 | 0.05 | 0.05 | -0.018625 |
0.956328 | ... | ... | 1.21 | 0.01 | 1.22 | 2200 | 0.01 | 0 | 0.01 | ... | ... | -0.021589 |
0.950114 | ... | ... | 0.96 | 0.01 | 0.97 | 2225 | 0.01 | 0 | 0.01 | ... | ... | -0.025802 |
0.940507 | ... | ... | 0.71 | 0.01 | 0.72 | 2250 | 0.01 | 0 | 0.01 | ... | ... | -0.032357 |
0.92323 | ... | ... | 0.47 | 0 | 0.47 | 2275 | 0.01 | -0.01 | 0.01 | ... | ... | -0.044307 |
0.827571 | ... | ... | 0.23 | 0 | 0.23 | 2300 | 0.01 | -0.01 | 0.02 | ... | ... | -0.115469 |
0.420278 | 0.06 | 0.06 | 0.07 | -0.01 | 0.06 | 2325 | 0.09 | -0.02 | 0.11 | ... | ... | -0.589726 |
0.096628 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 0.29 | -0.01 | 0.30 | ... | ... | -0.985136 |
0.04066 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 0.53 | -0.01 | 0.54 | ... | ... | -0.998007 |
0.031142 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 0.78 | -0.01 | 0.79 | ... | ... | -0.998007 |
0.025602 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 1.03 | -0.01 | 1.04 | ... | ... | -0.998007 |
0.021933 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 1.28 | -0.01 | 1.29 | ... | ... | -0.998007 |
0.019302 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 1.53 | -0.01 | 1.54 | ... | ... | -0.998007 |
0.017312 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 1.78 | -0.01 | 1.79 | ... | ... | -0.998007 |
0.015748 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 2.03 | -0.01 | 2.04 | ... | ... | -0.998007 |
0.014485 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 2.28 | -0.01 | 2.29 | ... | ... | -0.998007 |
0.01344 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 2.53 | -0.01 | 2.54 | ... | ... | -0.998007 |
0.01256 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 2.78 | -0.01 | 2.79 | ... | ... | -0.998007 |
0.011808 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 3.03 | -0.01 | 3.04 | ... | ... | -0.998007 |
0.011157 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 3.28 | -0.01 | 3.29 | ... | ... | -0.998007 |
0.010587 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 3.53 | -0.01 | 3.54 | ... | ... | -0.998007 |
0.010084 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 3.78 | -0.01 | 3.79 | ... | ... | -0.998007 |
0.009636 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 4.03 | -0.01 | 4.04 | ... | ... | -0.998007 |
0.009234 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 4.28 | -0.01 | 4.29 | ... | ... | -0.998007 |
0.008873 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 4.53 | -0.01 | 4.54 | ... | ... | -0.998007 |
0.008544 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 4.78 | -0.01 | 4.79 | ... | ... | -0.998007 |
0.008244 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 5.03 | -0.01 | 5.04 | ... | ... | -0.997856 |
0.007971 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 5.28 | -0.01 | 5.29 | ... | ... | -0.996747 |
0.007719 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 5.53 | -0.01 | 5.54 | ... | ... | -0.995893 |
0.007486 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 5.78 | -0.01 | 5.79 | ... | ... | -0.995164 |
0.00727 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 6.03 | -0.01 | 6.04 | ... | ... | -0.994524 |
0.007071 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 6.28 | -0.01 | 6.29 | ... | ... | -0.99395 |
0.006884 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 6.53 | -0.01 | 6.54 | ... | ... | -0.993429 |
0.00671 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 6.78 | -0.01 | 6.79 | ... | ... | -0.992953 |
0.006547 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 7.03 | -0.01 | 7.04 | ... | ... | -0.992514 |
0.006395 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 7.28 | -0.01 | 7.29 | ... | ... | -0.992107 |
0.00625 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 7.53 | -0.01 | 7.54 | ... | ... | -0.991727 |
0.006115 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 7.78 | -0.01 | 7.79 | ... | ... | -0.991371 |
0.005987 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 8.03 | -0.01 | 8.04 | ... | ... | -0.991037 |
0.005866 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 8.28 | -0.01 | 8.29 | ... | ... | -0.990722 |
0.005752 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 8.53 | -0.01 | 8.54 | ... | ... | -0.990423 |
0.005643 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 8.78 | -0.01 | 8.79 | ... | ... | -0.990139 |
0.005539 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 9.03 | -0.01 | 9.04 | ... | ... | -0.98987 |
0.005441 | ... | ... | 0.01 | 0 | 0.01 | 3250 | 9.28 | -0.01 | 9.29 | ... | ... | -0.989612 |
0.005347 | ... | ... | 0.01 | 0 | 0.01 | 3275 | 9.53 | -0.01 | 9.54 | ... | ... | -0.989366 |
0.005258 | ... | ... | 0.01 | 0 | 0.01 | 3300 | 9.78 | -0.01 | 9.79 | ... | ... | -0.989129 |
0.005173 | ... | ... | 0.01 | 0 | 0.01 | 3325 | 10.03 | -0.01 | 10.04 | ... | ... | -0.988902 |
0.005091 | ... | ... | 0.01 | 0 | 0.01 | 3350 | 10.28 | -0.01 | 10.29 | ... | ... | -0.988684 |
0.005013 | ... | ... | 0.01 | 0 | 0.01 | 3375 | 10.53 | -0.01 | 10.54 | ... | ... | -0.988473 |
0.004938 | ... | ... | 0.01 | 0 | 0.01 | 3400 | 10.78 | -0.01 | 10.79 | ... | ... | -0.98827 |
0.004866 | ... | ... | 0.01 | 0 | 0.01 | 3425 | 11.03 | -0.01 | 11.04 | ... | ... | -0.988074 |
0.004797 | ... | ... | 0.01 | 0 | 0.01 | 3450 | 11.28 | -0.01 | 11.29 | ... | ... | -0.987884 |
0.004731 | ... | ... | 0.01 | 0 | 0.01 | 3475 | 11.53 | -0.01 | 11.54 | ... | ... | -0.9877 |
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.