Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.995204 | ... | ... | 15.10 | -0.03 | 15.07 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.00125 |
0.995204 | ... | ... | 14.85 | -0.03 | 14.82 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001311 |
0.995204 | ... | ... | 14.60 | -0.03 | 14.57 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001373 |
0.995204 | ... | ... | 14.35 | -0.03 | 14.32 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001435 |
0.995204 | ... | ... | 14.10 | -0.03 | 14.07 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001497 |
0.995204 | ... | ... | 13.85 | -0.03 | 13.82 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001561 |
0.995204 | ... | ... | 13.60 | -0.03 | 13.57 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001626 |
0.995204 | ... | ... | 13.35 | -0.03 | 13.32 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001691 |
0.995204 | ... | ... | 13.10 | -0.03 | 13.07 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001758 |
0.995204 | ... | ... | 12.85 | -0.03 | 12.82 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001827 |
0.995204 | ... | ... | 12.60 | -0.03 | 12.57 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001897 |
0.995204 | ... | ... | 12.35 | -0.03 | 12.32 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001968 |
0.995204 | ... | ... | 12.10 | -0.03 | 12.07 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002042 |
0.995204 | ... | ... | 11.85 | -0.03 | 11.82 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002118 |
0.995204 | ... | ... | 11.60 | -0.03 | 11.57 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002195 |
0.995204 | ... | ... | 11.35 | -0.03 | 11.32 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002275 |
0.995204 | ... | ... | 11.10 | -0.03 | 11.07 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002358 |
0.995204 | ... | ... | 10.85 | -0.03 | 10.82 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002443 |
0.995204 | ... | ... | 10.60 | -0.03 | 10.57 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002531 |
0.995204 | ... | ... | 10.35 | -0.03 | 10.32 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002622 |
0.995204 | ... | ... | 10.10 | -0.03 | 10.07 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002717 |
0.995204 | ... | ... | 9.85 | -0.03 | 9.82 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002815 |
0.995204 | ... | ... | 9.60 | -0.03 | 9.57 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002918 |
0.995204 | ... | ... | 9.35 | -0.03 | 9.32 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003024 |
0.995204 | ... | ... | 9.10 | -0.03 | 9.07 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003135 |
0.995204 | ... | ... | 8.85 | -0.03 | 8.82 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003251 |
0.995204 | ... | ... | 8.60 | -0.03 | 8.57 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003372 |
0.995204 | ... | ... | 8.35 | -0.03 | 8.32 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003499 |
0.995204 | ... | ... | 8.10 | -0.03 | 8.07 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003632 |
0.995204 | ... | ... | 7.85 | -0.03 | 7.82 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003772 |
0.995204 | ... | ... | 7.60 | -0.03 | 7.57 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00392 |
0.995204 | ... | ... | 7.35 | -0.03 | 7.32 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004076 |
0.995204 | ... | ... | 7.10 | -0.03 | 7.07 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004241 |
0.995204 | ... | ... | 6.85 | -0.03 | 6.82 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004415 |
0.995204 | ... | ... | 6.60 | -0.03 | 6.57 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.004601 |
0.995204 | ... | ... | 6.35 | -0.03 | 6.32 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.004799 |
0.995204 | ... | ... | 6.10 | -0.03 | 6.07 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.00501 |
0.995204 | ... | ... | 5.85 | -0.03 | 5.82 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.005236 |
0.995204 | ... | ... | 5.60 | -0.03 | 5.57 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.005479 |
0.995204 | ... | ... | 5.35 | -0.03 | 5.32 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.005741 |
0.995204 | ... | ... | 5.10 | -0.03 | 5.07 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.006025 |
0.995204 | ... | ... | 4.85 | -0.03 | 4.82 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.006333 |
0.995204 | ... | ... | 4.60 | -0.03 | 4.57 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.006669 |
0.995204 | ... | ... | 4.35 | -0.03 | 4.32 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.007038 |
0.995204 | ... | ... | 4.10 | -0.03 | 4.07 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.007444 |
0.995204 | ... | ... | 3.85 | -0.03 | 3.82 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.007895 |
0.995204 | ... | ... | 3.60 | -0.03 | 3.57 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.008397 |
0.995204 | ... | ... | 3.35 | -0.03 | 3.32 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.008963 |
0.995204 | ... | ... | 3.10 | -0.03 | 3.07 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.009604 |
0.995204 | ... | ... | 2.85 | -0.03 | 2.82 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.01034 |
0.995204 | ... | ... | 2.60 | -0.03 | 2.57 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.011192 |
0.995204 | ... | ... | 2.35 | -0.03 | 2.32 | 1600 | 0.01 | 0 | 0.01 | 0.02 | 0.02 | -0.012195 |
0.995204 | ... | ... | 2.10 | -0.03 | 2.07 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.013392 |
0.995204 | ... | ... | 1.85 | -0.03 | 1.82 | 1650 | 0.01 | -0.01 | 0.01 | 0.01 | 0.01 | -0.014853 |
0.995204 | ... | ... | 1.61 | -0.04 | 1.57 | 1675 | 0.01 | -0.01 | 0.01 | ... | ... | -0.016683 |
0.995204 | ... | ... | 1.37 | -0.05 | 1.32 | 1700 | 0.01 | -0.02 | 0.02 | ... | ... | -0.019052 |
0.995204 | ... | ... | 1.13 | -0.05 | 1.08 | 1725 | 0.01 | -0.02 | 0.03 | 0.02 | 0.02 | -0.036828 |
0.995204 | ... | ... | 0.90 | -0.05 | 0.85 | 1750 | 0.03 | -0.02 | 0.05 | ... | ... | -0.090604 |
0.995204 | ... | ... | 0.68 | -0.05 | 0.63 | 1775 | 0.06 | -0.02 | 0.08 | ... | ... | -0.162332 |
0.871322 | ... | ... | 0.48 | -0.06 | 0.42 | 1800 | 0.10 | -0.03 | 0.13 | 0.17 | 0.10 | -0.256023 |
0.634407 | 0.26 | 0.25 | 0.32 | -0.06 | 0.26 | 1825 | 0.19 | -0.03 | 0.22 | 0.29 | 0.29 | -0.399861 |
0.418205 | 0.20 | 0.14 | 0.20 | -0.06 | 0.14 | 1850 | 0.32 | -0.03 | 0.35 | ... | ... | -0.549181 |
0.243422 | ... | ... | 0.12 | -0.05 | 0.07 | 1875 | 0.50 | -0.02 | 0.52 | ... | ... | -0.671648 |
0.143796 | ... | ... | 0.07 | -0.03 | 0.04 | 1900 | 0.72 | 0 | 0.72 | ... | ... | -0.74635 |
0.077538 | ... | ... | 0.04 | -0.02 | 0.02 | 1925 | 0.95 | 0.01 | 0.94 | ... | ... | -0.795933 |
0.040978 | 0.01 | 0.01 | 0.02 | -0.01 | 0.01 | 1950 | 1.19 | 0.02 | 1.17 | ... | ... | -0.826321 |
0.035674 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 1.44 | 0.03 | 1.41 | ... | ... | -0.841467 |
0.018949 | ... | ... | 0.01 | -0.01 | 0.01 | 2000 | 1.68 | 0.03 | 1.65 | ... | ... | -0.861603 |
0.017083 | ... | ... | 0.01 | -0.01 | 0.01 | 2025 | 1.93 | 0.03 | 1.90 | ... | ... | -0.870381 |
0.015607 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 2.18 | 0.03 | 2.15 | ... | ... | -0.877524 |
0.014406 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.43 | 0.03 | 2.40 | ... | ... | -0.88346 |
0.013409 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.68 | 0.03 | 2.65 | ... | ... | -0.888475 |
0.012567 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.93 | 0.03 | 2.90 | ... | ... | -0.89277 |
0.011843 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 3.18 | 0.03 | 3.15 | ... | ... | -0.896492 |
0.011217 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.43 | 0.03 | 3.40 | ... | ... | -0.899746 |
0.010666 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.68 | 0.03 | 3.65 | ... | ... | -0.902617 |
0.01018 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.93 | 0.03 | 3.90 | ... | ... | -0.905165 |
0.009746 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 4.18 | 0.03 | 4.15 | ... | ... | -0.907444 |
0.009356 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.43 | 0.03 | 4.40 | ... | ... | -0.909491 |
0.009004 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.68 | 0.03 | 4.65 | ... | ... | -0.911339 |
0.008685 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.93 | 0.03 | 4.90 | ... | ... | -0.913015 |
0.008393 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 5.18 | 0.03 | 5.15 | ... | ... | -0.91454 |
0.008126 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.43 | 0.03 | 5.40 | ... | ... | -0.915933 |
0.00788 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.68 | 0.03 | 5.65 | ... | ... | -0.91721 |
0.007653 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.93 | 0.03 | 5.90 | ... | ... | -0.918383 |
0.007443 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.18 | 0.03 | 6.15 | ... | ... | -0.919463 |
0.007247 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.43 | 0.03 | 6.40 | ... | ... | -0.920459 |
0.007064 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.68 | 0.03 | 6.65 | ... | ... | -0.921382 |
0.006894 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.93 | 0.03 | 6.90 | ... | ... | -0.922236 |
0.006735 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.18 | 0.03 | 7.15 | ... | ... | -0.92303 |
0.006585 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.43 | 0.03 | 7.40 | ... | ... | -0.923768 |
0.006444 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.68 | 0.03 | 7.65 | ... | ... | -0.924455 |
0.006311 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.93 | 0.03 | 7.90 | ... | ... | -0.925095 |
0.006185 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.18 | 0.03 | 8.15 | ... | ... | -0.925693 |
0.006067 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.43 | 0.03 | 8.40 | ... | ... | -0.926252 |
0.005954 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.68 | 0.03 | 8.65 | ... | ... | -0.926774 |
0.005847 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.93 | 0.03 | 8.90 | ... | ... | -0.927264 |
0.005745 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.18 | 0.03 | 9.15 | ... | ... | -0.927722 |
0.005649 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.43 | 0.03 | 9.40 | ... | ... | -0.928151 |
0.005557 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.68 | 0.03 | 9.65 | ... | ... | -0.928554 |
0.005469 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.93 | 0.03 | 9.90 | ... | ... | -0.928932 |
0.005384 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.18 | 0.03 | 10.15 | ... | ... | -0.929287 |
0.005304 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.43 | 0.03 | 10.40 | ... | ... | -0.92962 |
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.