Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.98802 | ... | ... | 15.08 | 0.27 | 15.35 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001231 |
0.98769 | ... | ... | 14.83 | 0.27 | 15.10 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001291 |
0.98737 | ... | ... | 14.58 | 0.27 | 14.85 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001351 |
0.987059 | ... | ... | 14.33 | 0.27 | 14.60 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001412 |
0.986756 | ... | ... | 14.08 | 0.27 | 14.35 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001473 |
0.986461 | ... | ... | 13.83 | 0.27 | 14.10 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001535 |
0.986173 | ... | ... | 13.58 | 0.27 | 13.85 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001599 |
0.985892 | ... | ... | 13.33 | 0.27 | 13.60 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001663 |
0.985616 | ... | ... | 13.08 | 0.27 | 13.35 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001728 |
0.985346 | ... | ... | 12.83 | 0.27 | 13.10 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001795 |
0.98508 | ... | ... | 12.58 | 0.27 | 12.85 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001863 |
0.98482 | ... | ... | 12.33 | 0.27 | 12.60 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001933 |
0.984563 | ... | ... | 12.08 | 0.27 | 12.35 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002005 |
0.984311 | ... | ... | 11.83 | 0.27 | 12.10 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002078 |
0.984063 | ... | ... | 11.58 | 0.27 | 11.85 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002154 |
0.983818 | ... | ... | 11.33 | 0.27 | 11.60 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002232 |
0.983577 | ... | ... | 11.08 | 0.27 | 11.35 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002312 |
0.983339 | ... | ... | 10.83 | 0.27 | 11.10 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002394 |
0.983104 | ... | ... | 10.58 | 0.27 | 10.85 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.00248 |
0.982871 | ... | ... | 10.33 | 0.27 | 10.60 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002569 |
0.982642 | ... | ... | 10.08 | 0.27 | 10.35 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00266 |
0.982415 | ... | ... | 9.83 | 0.27 | 10.10 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002755 |
0.982191 | ... | ... | 9.58 | 0.27 | 9.85 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002854 |
0.98197 | ... | ... | 9.33 | 0.27 | 9.60 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002957 |
0.98175 | ... | ... | 9.08 | 0.27 | 9.35 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003064 |
0.981533 | ... | ... | 8.83 | 0.27 | 9.10 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003175 |
0.981318 | ... | ... | 8.58 | 0.27 | 8.85 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003292 |
0.981105 | ... | ... | 8.33 | 0.27 | 8.60 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003414 |
0.980894 | ... | ... | 8.08 | 0.27 | 8.35 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003542 |
0.980685 | ... | ... | 7.83 | 0.27 | 8.10 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003676 |
0.980478 | ... | ... | 7.58 | 0.27 | 7.85 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003818 |
0.980272 | ... | ... | 7.33 | 0.27 | 7.60 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003967 |
0.980068 | ... | ... | 7.08 | 0.27 | 7.35 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004124 |
0.979866 | ... | ... | 6.83 | 0.27 | 7.10 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004291 |
0.979666 | ... | ... | 6.58 | 0.27 | 6.85 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.004468 |
0.979466 | ... | ... | 6.33 | 0.27 | 6.60 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.004656 |
0.979269 | ... | ... | 6.08 | 0.27 | 6.35 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.004856 |
0.979073 | ... | ... | 5.83 | 0.27 | 6.10 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.005069 |
0.978878 | ... | ... | 5.58 | 0.27 | 5.85 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.005299 |
0.978684 | ... | ... | 5.33 | 0.27 | 5.60 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.005545 |
0.978492 | ... | ... | 5.08 | 0.27 | 5.35 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.005811 |
0.978301 | ... | ... | 4.83 | 0.27 | 5.10 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.0061 |
0.978112 | ... | ... | 4.58 | 0.27 | 4.85 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.006413 |
0.977924 | ... | ... | 4.33 | 0.27 | 4.60 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.006755 |
0.977736 | ... | ... | 4.08 | 0.27 | 4.35 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.007131 |
0.97755 | ... | ... | 3.83 | 0.27 | 4.10 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.007545 |
0.977365 | ... | ... | 3.58 | 0.27 | 3.85 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.008005 |
0.977181 | ... | ... | 3.33 | 0.27 | 3.60 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.008519 |
0.976999 | ... | ... | 3.08 | 0.27 | 3.35 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.009099 |
0.976817 | ... | ... | 2.83 | 0.27 | 3.10 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.009757 |
0.976636 | ... | ... | 2.58 | 0.27 | 2.85 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.010514 |
0.976456 | ... | ... | 2.33 | 0.27 | 2.60 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.011393 |
0.976277 | 2.20 | 2.20 | 2.08 | 0.27 | 2.35 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.01243 |
0.976099 | ... | ... | 1.83 | 0.27 | 2.10 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.013674 |
0.975922 | ... | ... | 1.58 | 0.27 | 1.85 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.015199 |
0.975746 | ... | ... | 1.33 | 0.27 | 1.60 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.017121 |
0.975571 | ... | ... | 1.08 | 0.27 | 1.35 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.019628 |
0.975397 | 1 | 1 | 0.84 | 0.26 | 1.10 | 1750 | 0.01 | -0.01 | 0.01 | ... | ... | -0.023063 |
0.975223 | ... | ... | 0.60 | 0.25 | 0.85 | 1775 | 0.01 | -0.02 | 0.02 | ... | ... | -0.028116 |
0.928471 | 0.34 | 0.34 | 0.36 | 0.25 | 0.61 | 1800 | 0.01 | -0.02 | 0.03 | ... | ... | -0.058797 |
0.864077 | ... | ... | 0.18 | 0.19 | 0.37 | 1825 | 0.02 | -0.08 | 0.10 | ... | ... | -0.127176 |
0.61733 | 0.19 | 0.19 | 0.08 | 0.11 | 0.19 | 1850 | 0.09 | -0.16 | 0.25 | ... | ... | -0.378411 |
0.35111 | ... | ... | 0.03 | 0.06 | 0.09 | 1875 | 0.24 | -0.21 | 0.45 | ... | ... | -0.644355 |
0.152173 | 0.01 | 0.01 | 0.01 | 0.02 | 0.03 | 1900 | 0.43 | -0.25 | 0.68 | ... | ... | -0.839678 |
0.058153 | ... | ... | 0.01 | 0.01 | 0.01 | 1925 | 0.66 | -0.26 | 0.92 | ... | ... | -0.928383 |
0.028531 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 0.90 | -0.27 | 1.17 | ... | ... | -0.974031 |
0.023977 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 1.15 | -0.27 | 1.42 | ... | ... | -0.973863 |
0.020838 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.40 | -0.27 | 1.67 | ... | ... | -0.973696 |
0.01853 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.65 | -0.27 | 1.92 | ... | ... | -0.97353 |
0.016754 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 1.90 | -0.27 | 2.17 | ... | ... | -0.973365 |
0.01534 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.15 | -0.27 | 2.42 | ... | ... | -0.9732 |
0.014185 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.40 | -0.27 | 2.67 | ... | ... | -0.973036 |
0.013222 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.65 | -0.27 | 2.92 | ... | ... | -0.972873 |
0.012405 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 2.90 | -0.27 | 3.17 | ... | ... | -0.97271 |
0.011703 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.15 | -0.27 | 3.42 | ... | ... | -0.972548 |
0.011092 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.40 | -0.27 | 3.67 | ... | ... | -0.972386 |
0.010555 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.65 | -0.27 | 3.92 | ... | ... | -0.972225 |
0.01008 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 3.90 | -0.27 | 4.17 | ... | ... | -0.972065 |
0.009655 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.15 | -0.27 | 4.42 | ... | ... | -0.971905 |
0.009273 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.40 | -0.27 | 4.67 | ... | ... | -0.971746 |
0.008928 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.65 | -0.27 | 4.92 | ... | ... | -0.971587 |
0.008614 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 4.90 | -0.27 | 5.17 | ... | ... | -0.971429 |
0.008328 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.15 | -0.27 | 5.42 | ... | ... | -0.971271 |
0.008065 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.40 | -0.27 | 5.67 | ... | ... | -0.971114 |
0.007823 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.65 | -0.27 | 5.92 | ... | ... | -0.970958 |
0.007599 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 5.90 | -0.27 | 6.17 | ... | ... | -0.970801 |
0.007392 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.15 | -0.27 | 6.42 | ... | ... | -0.970646 |
0.007199 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.40 | -0.27 | 6.67 | ... | ... | -0.970491 |
0.007019 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.65 | -0.27 | 6.92 | ... | ... | -0.970336 |
0.006851 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 6.90 | -0.27 | 7.17 | ... | ... | -0.970182 |
0.006694 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.15 | -0.27 | 7.42 | ... | ... | -0.970028 |
0.006545 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.40 | -0.27 | 7.67 | ... | ... | -0.969875 |
0.006406 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.65 | -0.27 | 7.92 | ... | ... | -0.969723 |
0.006274 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.90 | -0.27 | 8.17 | ... | ... | -0.969571 |
0.00615 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.15 | -0.27 | 8.42 | ... | ... | -0.969419 |
0.006033 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.40 | -0.27 | 8.67 | ... | ... | -0.969268 |
0.005921 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.65 | -0.27 | 8.92 | ... | ... | -0.969117 |
0.005815 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.90 | -0.27 | 9.17 | ... | ... | -0.968966 |
0.005714 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.15 | -0.27 | 9.42 | ... | ... | -0.968816 |
0.005619 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.40 | -0.27 | 9.67 | ... | ... | -0.968667 |
0.005528 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.65 | -0.27 | 9.92 | ... | ... | -0.968518 |
0.00544 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.90 | -0.27 | 10.17 | ... | ... | -0.968369 |
0.005357 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.15 | -0.27 | 10.42 | ... | ... | -0.96822 |
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.