Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.997374 | ... | ... | 19.24 | 0.01 | 19.25 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000968 |
0.997309 | ... | ... | 18.99 | 0.01 | 19 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.00101 |
0.997245 | ... | ... | 18.74 | 0.01 | 18.75 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001051 |
0.997184 | ... | ... | 18.49 | 0.01 | 18.50 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001092 |
0.997123 | ... | ... | 18.24 | 0.01 | 18.25 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001134 |
0.997065 | ... | ... | 17.99 | 0.01 | 18 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001176 |
0.997007 | ... | ... | 17.74 | 0.01 | 17.75 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001218 |
0.996951 | ... | ... | 17.49 | 0.01 | 17.50 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001261 |
0.996896 | ... | ... | 17.24 | 0.01 | 17.25 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001304 |
0.996842 | ... | ... | 16.99 | 0.01 | 17 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001348 |
0.996789 | ... | ... | 16.74 | 0.01 | 16.75 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001392 |
0.996737 | ... | ... | 16.49 | 0.01 | 16.50 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001437 |
0.996685 | ... | ... | 16.24 | 0.01 | 16.25 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001482 |
0.996635 | ... | ... | 15.99 | 0.01 | 16 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001529 |
0.996585 | ... | ... | 15.74 | 0.01 | 15.75 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001576 |
0.996536 | ... | ... | 15.49 | 0.01 | 15.50 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001625 |
0.996488 | ... | ... | 15.24 | 0.01 | 15.25 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001674 |
0.99644 | ... | ... | 14.99 | 0.01 | 15 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001724 |
0.996393 | ... | ... | 14.74 | 0.01 | 14.75 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001775 |
0.996347 | ... | ... | 14.49 | 0.01 | 14.50 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001828 |
0.996301 | ... | ... | 14.24 | 0.01 | 14.25 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001882 |
0.996255 | ... | ... | 13.99 | 0.01 | 14 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001937 |
0.99621 | ... | ... | 13.74 | 0.01 | 13.75 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001994 |
0.996166 | ... | ... | 13.49 | 0.01 | 13.50 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002052 |
0.996122 | ... | ... | 13.24 | 0.01 | 13.25 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002112 |
0.996078 | ... | ... | 12.99 | 0.01 | 13 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002173 |
0.996035 | ... | ... | 12.74 | 0.01 | 12.75 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002236 |
0.995993 | ... | ... | 12.49 | 0.01 | 12.50 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.002301 |
0.99595 | ... | ... | 12.24 | 0.01 | 12.25 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.002369 |
0.995908 | ... | ... | 11.99 | 0.01 | 12 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.002438 |
0.995867 | ... | ... | 11.74 | 0.01 | 11.75 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.00251 |
0.995826 | ... | ... | 11.49 | 0.01 | 11.50 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.002584 |
0.995785 | ... | ... | 11.24 | 0.01 | 11.25 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.002661 |
0.995745 | ... | ... | 10.99 | 0.01 | 11 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.00274 |
0.995704 | ... | ... | 10.74 | 0.01 | 10.75 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.002823 |
0.995665 | ... | ... | 10.49 | 0.01 | 10.50 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.002908 |
0.995625 | ... | ... | 10.24 | 0.01 | 10.25 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.002997 |
0.995586 | ... | ... | 9.99 | 0.01 | 10 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.00309 |
0.995547 | ... | ... | 9.74 | 0.01 | 9.75 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.003187 |
0.995508 | ... | ... | 9.49 | 0.01 | 9.50 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.003287 |
0.99547 | ... | ... | 9.24 | 0.01 | 9.25 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.003393 |
0.995431 | ... | ... | 8.99 | 0.01 | 9 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.003503 |
0.995393 | ... | ... | 8.74 | 0.01 | 8.75 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.003618 |
0.995356 | ... | ... | 8.49 | 0.01 | 8.50 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.003739 |
0.995318 | ... | ... | 8.24 | 0.01 | 8.25 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.003866 |
0.995281 | ... | ... | 7.99 | 0.01 | 8 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.004001 |
0.995244 | ... | ... | 7.74 | 0.01 | 7.75 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.004142 |
0.995207 | ... | ... | 7.49 | 0.01 | 7.50 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.004291 |
0.995171 | ... | ... | 7.24 | 0.01 | 7.25 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.004448 |
0.995134 | ... | ... | 6.99 | 0.01 | 7 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.004616 |
0.995098 | ... | ... | 6.74 | 0.01 | 6.75 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.004794 |
0.995062 | ... | ... | 6.49 | 0.01 | 6.50 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.004983 |
0.995027 | ... | ... | 6.24 | 0.01 | 6.25 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.005186 |
0.994991 | ... | ... | 5.99 | 0.01 | 6 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.005403 |
0.994956 | ... | ... | 5.74 | 0.01 | 5.75 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.005636 |
0.99492 | ... | ... | 5.49 | 0.01 | 5.50 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.005886 |
0.994885 | ... | ... | 5.24 | 0.01 | 5.25 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.006158 |
0.99485 | ... | ... | 4.99 | 0.01 | 5 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.006453 |
0.994816 | ... | ... | 4.74 | 0.01 | 4.75 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.006774 |
0.994781 | ... | ... | 4.49 | 0.01 | 4.50 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.007126 |
0.994746 | ... | ... | 4.24 | 0.01 | 4.25 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.007513 |
0.994712 | ... | ... | 3.99 | 0.01 | 4 | 1875 | 0.01 | 0 | 0.01 | ... | ... | -0.007942 |
0.994678 | ... | ... | 3.74 | 0.01 | 3.75 | 1900 | 0.01 | 0 | 0.01 | ... | ... | -0.008419 |
0.994644 | ... | ... | 3.49 | 0.01 | 3.50 | 1925 | 0.01 | 0 | 0.01 | ... | ... | -0.008954 |
0.994611 | ... | ... | 3.24 | 0.01 | 3.25 | 1950 | 0.01 | 0 | 0.01 | ... | ... | -0.009561 |
0.994577 | ... | ... | 2.99 | 0.01 | 3 | 1975 | 0.01 | 0 | 0.01 | ... | ... | -0.010252 |
0.994544 | ... | ... | 2.74 | 0.01 | 2.75 | 2000 | 0.01 | 0 | 0.01 | ... | ... | -0.011051 |
0.994511 | ... | ... | 2.49 | 0.01 | 2.50 | 2025 | 0.01 | 0 | 0.01 | ... | ... | -0.011985 |
0.994478 | ... | ... | 2.24 | 0.01 | 2.25 | 2050 | 0.01 | 0 | 0.01 | ... | ... | -0.013094 |
0.994445 | ... | ... | 1.99 | 0.01 | 2 | 2075 | 0.01 | 0 | 0.01 | ... | ... | -0.014436 |
0.994413 | ... | ... | 1.74 | 0.01 | 1.75 | 2100 | 0.01 | 0 | 0.01 | ... | ... | -0.016099 |
0.994381 | ... | ... | 1.49 | 0.01 | 1.50 | 2125 | 0.01 | 0 | 0.01 | ... | ... | -0.018221 |
0.994348 | ... | ... | 1.24 | 0.01 | 1.25 | 2150 | 0.01 | 0 | 0.01 | ... | ... | -0.021041 |
0.994316 | ... | ... | 0.99 | 0.01 | 1 | 2175 | 0.01 | 0 | 0.01 | ... | ... | -0.025006 |
0.994283 | ... | ... | 0.74 | 0.01 | 0.75 | 2200 | 0.01 | 0 | 0.01 | ... | ... | -0.031066 |
0.994251 | ... | ... | 0.49 | 0.01 | 0.50 | 2225 | 0.01 | 0 | 0.01 | ... | ... | -0.04176 |
0.894279 | ... | ... | 0.25 | 0.01 | 0.26 | 2250 | 0.01 | 0 | 0.01 | ... | ... | -0.104093 |
0.500559 | ... | ... | 0.04 | 0 | 0.04 | 2275 | 0.04 | -0.01 | 0.05 | ... | ... | -0.498801 |
0.105685 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 0.26 | -0.01 | 0.27 | ... | ... | -0.892669 |
0.04291 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 0.50 | -0.01 | 0.51 | ... | ... | -0.994123 |
0.032331 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 0.75 | -0.01 | 0.76 | ... | ... | -0.994092 |
0.026355 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 1 | -0.01 | 1.01 | ... | ... | -0.99406 |
0.022457 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 1.25 | -0.01 | 1.26 | ... | ... | -0.994029 |
0.019692 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 1.50 | -0.01 | 1.51 | ... | ... | -0.993997 |
0.017617 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 1.75 | -0.01 | 1.76 | ... | ... | -0.993966 |
0.015995 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 2 | -0.01 | 2.01 | ... | ... | -0.993934 |
0.01469 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 2.25 | -0.01 | 2.26 | ... | ... | -0.993903 |
0.013615 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 2.50 | -0.01 | 2.51 | ... | ... | -0.993872 |
0.012711 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 2.75 | -0.01 | 2.76 | ... | ... | -0.99384 |
0.01194 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 3 | -0.01 | 3.01 | ... | ... | -0.99381 |
0.011275 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 3.25 | -0.01 | 3.26 | ... | ... | -0.993779 |
0.010692 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 3.50 | -0.01 | 3.51 | ... | ... | -0.993748 |
0.01018 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 3.75 | -0.01 | 3.76 | ... | ... | -0.993717 |
0.009724 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 4 | -0.01 | 4.01 | ... | ... | -0.993687 |
0.009315 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 4.25 | -0.01 | 4.26 | ... | ... | -0.993657 |
0.008948 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 4.50 | -0.01 | 4.51 | ... | ... | -0.993626 |
0.008614 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 4.75 | -0.01 | 4.76 | ... | ... | -0.993596 |
0.00831 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 5 | -0.01 | 5.01 | ... | ... | -0.993566 |
0.008032 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 5.25 | -0.01 | 5.26 | ... | ... | -0.993537 |
0.007777 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 5.50 | -0.01 | 5.51 | ... | ... | -0.993507 |
0.007541 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 5.75 | -0.01 | 5.76 | ... | ... | -0.993477 |
0.007323 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 6 | -0.01 | 6.01 | ... | ... | -0.993448 |
0.007121 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 6.25 | -0.01 | 6.26 | ... | ... | -0.993418 |
0.006933 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 6.50 | -0.01 | 6.51 | ... | ... | -0.993389 |
0.006757 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 6.75 | -0.01 | 6.76 | ... | ... | -0.99336 |
0.006592 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 7 | -0.01 | 7.01 | ... | ... | -0.99333 |
0.006438 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 7.25 | -0.01 | 7.26 | ... | ... | -0.993301 |
0.006292 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 7.50 | -0.01 | 7.51 | ... | ... | -0.993272 |
0.006155 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 7.75 | -0.01 | 7.76 | ... | ... | -0.993243 |
0.006026 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 8 | -0.01 | 8.01 | ... | ... | -0.993214 |
0.005905 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 8.25 | -0.01 | 8.26 | ... | ... | -0.993185 |
0.005789 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 8.50 | -0.01 | 8.51 | ... | ... | -0.993156 |
0.005679 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 8.75 | -0.01 | 8.76 | ... | ... | -0.993128 |
0.005575 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 9 | -0.01 | 9.01 | ... | ... | -0.993099 |
0.005476 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 9.25 | -0.01 | 9.26 | ... | ... | -0.99307 |
0.005381 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 9.50 | -0.01 | 9.51 | ... | ... | -0.993042 |
0.005292 | ... | ... | 0.01 | 0 | 0.01 | 3250 | 9.75 | -0.01 | 9.76 | ... | ... | -0.993013 |
0.005206 | ... | ... | 0.01 | 0 | 0.01 | 3275 | 10 | -0.01 | 10.01 | ... | ... | -0.992985 |
0.005124 | ... | ... | 0.01 | 0 | 0.01 | 3300 | 10.25 | -0.01 | 10.26 | ... | ... | -0.992956 |
0.005045 | ... | ... | 0.01 | 0 | 0.01 | 3325 | 10.50 | -0.01 | 10.51 | ... | ... | -0.992928 |
0.004969 | ... | ... | 0.01 | 0 | 0.01 | 3350 | 10.75 | -0.01 | 10.76 | ... | ... | -0.992899 |
0.004897 | ... | ... | 0.01 | 0 | 0.01 | 3375 | 11 | -0.01 | 11.01 | ... | ... | -0.992871 |
0.004828 | ... | ... | 0.01 | 0 | 0.01 | 3400 | 11.25 | -0.01 | 11.26 | ... | ... | -0.992843 |
0.004761 | ... | ... | 0.01 | 0 | 0.01 | 3425 | 11.50 | -0.01 | 11.51 | ... | ... | -0.992815 |
0.004697 | ... | ... | 0.01 | 0 | 0.01 | 3450 | 11.75 | -0.01 | 11.76 | ... | ... | -0.992787 |
0.004635 | ... | ... | 0.01 | 0 | 0.01 | 3475 | 12 | -0.01 | 12.01 | ... | ... | -0.992759 |
0.004576 | ... | ... | 0.01 | 0 | 0.01 | 3500 | 12.25 | -0.01 | 12.26 | ... | ... | -0.992731 |
0.004519 | ... | ... | 0.01 | 0 | 0.01 | 3525 | 12.50 | -0.01 | 12.51 | ... | ... | -0.992703 |
0.004463 | ... | ... | 0.01 | 0 | 0.01 | 3550 | 12.75 | -0.01 | 12.76 | ... | ... | -0.992676 |
0.00441 | ... | ... | 0.01 | 0 | 0.01 | 3575 | 13 | -0.01 | 13.01 | ... | ... | -0.992648 |
0.004359 | ... | ... | 0.01 | 0 | 0.01 | 3600 | 13.25 | -0.01 | 13.26 | ... | ... | -0.99262 |
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.