Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.994267 | ... | ... | 12.94 | 0.01 | 12.95 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001697 |
0.994143 | ... | ... | 12.69 | 0.01 | 12.70 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001769 |
0.994023 | ... | ... | 12.44 | 0.01 | 12.45 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001843 |
0.993905 | ... | ... | 12.19 | 0.01 | 12.20 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001918 |
0.993789 | ... | ... | 11.94 | 0.01 | 11.95 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001996 |
0.993675 | ... | ... | 11.69 | 0.01 | 11.70 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002075 |
0.993563 | ... | ... | 11.44 | 0.01 | 11.45 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002157 |
0.993453 | ... | ... | 11.19 | 0.01 | 11.20 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002241 |
0.993345 | ... | ... | 10.94 | 0.01 | 10.95 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002327 |
0.993239 | ... | ... | 10.69 | 0.01 | 10.70 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002417 |
0.993134 | ... | ... | 10.44 | 0.01 | 10.45 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002509 |
0.99303 | ... | ... | 10.19 | 0.01 | 10.20 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002605 |
0.992928 | ... | ... | 9.94 | 0.01 | 9.95 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002704 |
0.992827 | ... | ... | 9.69 | 0.01 | 9.70 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002807 |
0.992727 | ... | ... | 9.44 | 0.01 | 9.45 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002914 |
0.992629 | ... | ... | 9.19 | 0.01 | 9.20 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003025 |
0.992531 | ... | ... | 8.94 | 0.01 | 8.95 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003141 |
0.992435 | ... | ... | 8.69 | 0.01 | 8.70 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003263 |
0.99234 | ... | ... | 8.44 | 0.01 | 8.45 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.00339 |
0.992245 | ... | ... | 8.19 | 0.01 | 8.20 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003523 |
0.992152 | ... | ... | 7.94 | 0.01 | 7.95 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003663 |
0.99206 | ... | ... | 7.69 | 0.01 | 7.70 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003811 |
0.991968 | ... | ... | 7.44 | 0.01 | 7.45 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003966 |
0.991877 | ... | ... | 7.19 | 0.01 | 7.20 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004131 |
0.991788 | ... | ... | 6.94 | 0.01 | 6.95 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004304 |
0.991698 | ... | ... | 6.69 | 0.01 | 6.70 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004489 |
0.99161 | ... | ... | 6.44 | 0.01 | 6.45 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004686 |
0.991522 | ... | ... | 6.19 | 0.01 | 6.20 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004895 |
0.991435 | ... | ... | 5.94 | 0.01 | 5.95 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.005119 |
0.991349 | ... | ... | 5.69 | 0.01 | 5.70 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.005361 |
0.991263 | ... | ... | 5.44 | 0.01 | 5.45 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.00562 |
0.991178 | ... | ... | 5.19 | 0.01 | 5.20 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.0059 |
0.991094 | ... | ... | 4.94 | 0.01 | 4.95 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.006205 |
0.99101 | ... | ... | 4.69 | 0.01 | 4.70 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.006536 |
0.990927 | ... | ... | 4.44 | 0.01 | 4.45 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.006899 |
0.990844 | ... | ... | 4.19 | 0.01 | 4.20 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.007299 |
0.990762 | ... | ... | 3.94 | 0.01 | 3.95 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.007741 |
0.99068 | ... | ... | 3.69 | 0.01 | 3.70 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.008235 |
0.990599 | ... | ... | 3.44 | 0.01 | 3.45 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.008788 |
0.990518 | ... | ... | 3.19 | 0.01 | 3.20 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.009416 |
0.990438 | ... | ... | 2.94 | 0.01 | 2.95 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.010132 |
0.990358 | ... | ... | 2.69 | 0.01 | 2.70 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.010961 |
0.990279 | ... | ... | 2.44 | 0.01 | 2.45 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.011932 |
0.990201 | ... | ... | 2.19 | 0.01 | 2.20 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.013088 |
0.990123 | ... | ... | 1.94 | 0.01 | 1.95 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.014493 |
0.990045 | ... | ... | 1.69 | 0.01 | 1.70 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.016242 |
0.989968 | ... | ... | 1.44 | 0.01 | 1.45 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.018489 |
0.989891 | ... | ... | 1.19 | 0.01 | 1.20 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.021501 |
0.989815 | ... | ... | 0.94 | 0.01 | 0.95 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.025794 |
0.98974 | ... | ... | 0.69 | 0.01 | 0.70 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.032501 |
0.989664 | ... | ... | 0.44 | 0.01 | 0.45 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.044829 |
0.989589 | ... | ... | 0.19 | 0.01 | 0.20 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.077766 |
0.392843 | ... | ... | 0.04 | 0.01 | 0.05 | 1750 | 0.10 | 0 | 0.10 | ... | ... | -0.60575 |
0.094955 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 0.31 | -0.01 | 0.32 | ... | ... | -0.901469 |
0.040342 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 0.55 | -0.01 | 0.56 | ... | ... | -0.989364 |
0.031076 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 0.80 | -0.01 | 0.81 | ... | ... | -0.98929 |
0.025649 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 1.05 | -0.01 | 1.06 | ... | ... | -0.989215 |
0.022041 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 1.30 | -0.01 | 1.31 | ... | ... | -0.989141 |
0.019448 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 1.55 | -0.01 | 1.56 | ... | ... | -0.989068 |
0.017484 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 1.80 | -0.01 | 1.81 | ... | ... | -0.988995 |
0.015941 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 2.05 | -0.01 | 2.06 | ... | ... | -0.988922 |
0.014692 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 2.30 | -0.01 | 2.31 | ... | ... | -0.98885 |
0.013658 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 2.55 | -0.01 | 2.56 | ... | ... | -0.988778 |
0.012788 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 2.80 | -0.01 | 2.81 | ... | ... | -0.988706 |
0.012042 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 3.05 | -0.01 | 3.06 | ... | ... | -0.988635 |
0.011399 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 3.30 | -0.01 | 3.31 | ... | ... | -0.988563 |
0.010833 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 3.55 | -0.01 | 3.56 | ... | ... | -0.988493 |
0.010336 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 3.80 | -0.01 | 3.81 | ... | ... | -0.988422 |
0.009892 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 4.05 | -0.01 | 4.06 | ... | ... | -0.988352 |
0.009494 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 4.30 | -0.01 | 4.31 | ... | ... | -0.988282 |
0.009135 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 4.55 | -0.01 | 4.56 | ... | ... | -0.988213 |
0.008809 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 4.80 | -0.01 | 4.81 | ... | ... | -0.988143 |
0.008513 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 5.05 | -0.01 | 5.06 | ... | ... | -0.988074 |
0.008241 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.30 | -0.01 | 5.31 | ... | ... | -0.988006 |
0.007991 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 5.55 | -0.01 | 5.56 | ... | ... | -0.987937 |
0.00776 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 5.80 | -0.01 | 5.81 | ... | ... | -0.987868 |
0.007547 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 6.05 | -0.01 | 6.06 | ... | ... | -0.9878 |
0.007348 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.30 | -0.01 | 6.31 | ... | ... | -0.987732 |
0.007163 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 6.55 | -0.01 | 6.56 | ... | ... | -0.987664 |
0.006991 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 6.80 | -0.01 | 6.81 | ... | ... | -0.987597 |
0.00683 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.05 | -0.01 | 7.06 | ... | ... | -0.987529 |
0.006678 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.30 | -0.01 | 7.31 | ... | ... | -0.987462 |
0.006535 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.55 | -0.01 | 7.56 | ... | ... | -0.987395 |
0.0064 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.80 | -0.01 | 7.81 | ... | ... | -0.987329 |
0.006274 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.05 | -0.01 | 8.06 | ... | ... | -0.987262 |
0.006154 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.30 | -0.01 | 8.31 | ... | ... | -0.987196 |
0.00604 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.55 | -0.01 | 8.56 | ... | ... | -0.98713 |
0.005932 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.80 | -0.01 | 8.81 | ... | ... | -0.987064 |
0.005829 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.05 | -0.01 | 9.06 | ... | ... | -0.986998 |
0.005732 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.30 | -0.01 | 9.31 | ... | ... | -0.986933 |
0.005639 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.55 | -0.01 | 9.56 | ... | ... | -0.986867 |
0.00555 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.80 | -0.01 | 9.81 | ... | ... | -0.986802 |
0.005465 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.05 | -0.01 | 10.06 | ... | ... | -0.986737 |
0.005384 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.30 | -0.01 | 10.31 | ... | ... | -0.986673 |
0.005306 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.55 | -0.01 | 10.56 | ... | ... | -0.986608 |
0.005232 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.80 | -0.01 | 10.81 | ... | ... | -0.986544 |
0.005161 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.05 | -0.01 | 11.06 | ... | ... | -0.98648 |
0.005092 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.30 | -0.01 | 11.31 | ... | ... | -0.986416 |
0.005026 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.55 | -0.01 | 11.56 | ... | ... | -0.986352 |
0.004963 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.80 | -0.01 | 11.81 | ... | ... | -0.986288 |
0.004902 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 12.05 | -0.01 | 12.06 | ... | ... | -0.986224 |
0.004843 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 12.30 | -0.01 | 12.31 | ... | ... | -0.986161 |
0.004787 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 12.55 | -0.01 | 12.56 | ... | ... | -0.986098 |
0.004732 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 12.80 | -0.01 | 12.81 | ... | ... | -0.986035 |
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.