Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.995806 | ... | ... | 12.58 | -0.01 | 12.57 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001514 |
0.995679 | ... | ... | 12.33 | -0.01 | 12.32 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001597 |
0.995556 | ... | ... | 12.08 | -0.01 | 12.07 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001682 |
0.995436 | ... | ... | 11.83 | -0.01 | 11.82 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001767 |
0.99532 | ... | ... | 11.58 | -0.01 | 11.57 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001855 |
0.995207 | ... | ... | 11.33 | -0.01 | 11.32 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001944 |
0.995097 | ... | ... | 11.08 | -0.01 | 11.07 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.002035 |
0.994989 | ... | ... | 10.83 | -0.01 | 10.82 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.002128 |
0.994884 | ... | ... | 10.58 | -0.01 | 10.57 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002224 |
0.994781 | ... | ... | 10.33 | -0.01 | 10.32 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002323 |
0.994679 | ... | ... | 10.08 | -0.01 | 10.07 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002425 |
0.99458 | ... | ... | 9.83 | -0.01 | 9.82 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002531 |
0.994482 | ... | ... | 9.58 | -0.01 | 9.57 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.00264 |
0.994385 | ... | ... | 9.33 | -0.01 | 9.32 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002753 |
0.994291 | ... | ... | 9.08 | -0.01 | 9.07 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002871 |
0.994197 | ... | ... | 8.83 | -0.01 | 8.82 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002993 |
0.994105 | ... | ... | 8.58 | -0.01 | 8.57 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.003121 |
0.994014 | ... | ... | 8.33 | -0.01 | 8.32 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.003255 |
0.993925 | ... | ... | 8.08 | -0.01 | 8.07 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.003395 |
0.993836 | ... | ... | 7.83 | -0.01 | 7.82 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.003542 |
0.993749 | ... | ... | 7.58 | -0.01 | 7.57 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003697 |
0.993662 | ... | ... | 7.33 | -0.01 | 7.32 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00386 |
0.993577 | ... | ... | 7.08 | -0.01 | 7.07 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.004032 |
0.993492 | ... | ... | 6.83 | -0.01 | 6.82 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.004214 |
0.993409 | ... | ... | 6.58 | -0.01 | 6.57 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.004408 |
0.993326 | ... | ... | 6.33 | -0.01 | 6.32 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.004614 |
0.993244 | ... | ... | 6.08 | -0.01 | 6.07 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.004834 |
0.993163 | ... | ... | 5.83 | -0.01 | 5.82 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.005069 |
0.993082 | ... | ... | 5.58 | -0.01 | 5.57 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.005322 |
0.993002 | ... | ... | 5.33 | -0.01 | 5.32 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.005595 |
0.992923 | ... | ... | 5.08 | -0.01 | 5.07 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.00589 |
0.992845 | ... | ... | 4.83 | -0.01 | 4.82 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.006211 |
0.992767 | ... | ... | 4.58 | -0.01 | 4.57 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.006561 |
0.99269 | ... | ... | 4.33 | -0.01 | 4.32 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.006945 |
0.992613 | ... | ... | 4.08 | -0.01 | 4.07 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.007369 |
0.992537 | ... | ... | 3.83 | -0.01 | 3.82 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.007839 |
0.992462 | ... | ... | 3.58 | -0.01 | 3.57 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.008366 |
0.992387 | ... | ... | 3.33 | -0.01 | 3.32 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.008959 |
0.992313 | ... | ... | 3.08 | -0.01 | 3.07 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.009633 |
0.992239 | ... | ... | 2.83 | -0.01 | 2.82 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.010408 |
0.992166 | ... | ... | 2.58 | -0.01 | 2.57 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.011309 |
0.992093 | ... | ... | 2.33 | -0.01 | 2.32 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.012375 |
0.992021 | ... | ... | 2.08 | -0.01 | 2.07 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.013655 |
0.991949 | ... | ... | 1.83 | -0.01 | 1.82 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.015227 |
0.991877 | ... | ... | 1.58 | -0.01 | 1.57 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.017215 |
0.991805 | ... | ... | 1.33 | -0.01 | 1.32 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.019822 |
0.991735 | ... | ... | 1.08 | -0.01 | 1.07 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.023415 |
0.991665 | ... | ... | 0.83 | -0.01 | 0.82 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.028758 |
0.991595 | ... | ... | 0.58 | -0.01 | 0.57 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.037721 |
0.991525 | ... | ... | 0.33 | -0.01 | 0.32 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.056795 |
0.792183 | ... | ... | 0.09 | -0.01 | 0.08 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.20612 |
0.128102 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 0.19 | 0.01 | 0.18 | ... | ... | -0.869543 |
0.047834 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 0.43 | 0.01 | 0.42 | ... | ... | -0.991319 |
0.03492 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 0.68 | 0.01 | 0.67 | ... | ... | -0.991251 |
0.028054 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 0.93 | 0.01 | 0.92 | ... | ... | -0.991184 |
0.023721 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 1.18 | 0.01 | 1.17 | ... | ... | -0.991117 |
0.020708 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 1.43 | 0.01 | 1.42 | ... | ... | -0.99105 |
0.01848 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 1.68 | 0.01 | 1.67 | ... | ... | -0.990983 |
0.016757 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 1.93 | 0.01 | 1.92 | ... | ... | -0.990917 |
0.01538 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 2.18 | 0.01 | 2.17 | ... | ... | -0.990852 |
0.014254 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 2.43 | 0.01 | 2.42 | ... | ... | -0.990786 |
0.013312 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.68 | 0.01 | 2.67 | ... | ... | -0.990721 |
0.012512 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.93 | 0.01 | 2.92 | ... | ... | -0.990656 |
0.011824 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 3.18 | 0.01 | 3.17 | ... | ... | -0.990591 |
0.011224 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.43 | 0.01 | 3.42 | ... | ... | -0.990526 |
0.010697 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.68 | 0.01 | 3.67 | ... | ... | -0.990462 |
0.010229 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.93 | 0.01 | 3.92 | ... | ... | -0.990398 |
0.009811 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 4.18 | 0.01 | 4.17 | ... | ... | -0.990334 |
0.009435 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.43 | 0.01 | 4.42 | ... | ... | -0.990271 |
0.009095 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.68 | 0.01 | 4.67 | ... | ... | -0.990207 |
0.008786 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.93 | 0.01 | 4.92 | ... | ... | -0.990144 |
0.008503 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 5.18 | 0.01 | 5.17 | ... | ... | -0.990082 |
0.008243 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.43 | 0.01 | 5.42 | ... | ... | -0.990019 |
0.008004 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.68 | 0.01 | 5.67 | ... | ... | -0.989957 |
0.007784 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.93 | 0.01 | 5.92 | ... | ... | -0.989895 |
0.007579 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 6.18 | 0.01 | 6.17 | ... | ... | -0.989833 |
0.007388 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.43 | 0.01 | 6.42 | ... | ... | -0.989771 |
0.00721 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.68 | 0.01 | 6.67 | ... | ... | -0.98971 |
0.007044 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.93 | 0.01 | 6.92 | ... | ... | -0.989649 |
0.006887 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 7.18 | 0.01 | 7.17 | ... | ... | -0.989588 |
0.006741 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.43 | 0.01 | 7.42 | ... | ... | -0.989528 |
0.006603 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.68 | 0.01 | 7.67 | ... | ... | -0.989467 |
0.006473 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.93 | 0.01 | 7.92 | ... | ... | -0.989407 |
0.00635 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 8.18 | 0.01 | 8.17 | ... | ... | -0.989347 |
0.006233 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.43 | 0.01 | 8.42 | ... | ... | -0.989287 |
0.006122 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.68 | 0.01 | 8.67 | ... | ... | -0.989227 |
0.006018 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.93 | 0.01 | 8.92 | ... | ... | -0.989168 |
0.005918 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 9.18 | 0.01 | 9.17 | ... | ... | -0.989108 |
0.005823 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.43 | 0.01 | 9.42 | ... | ... | -0.989049 |
0.005732 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.68 | 0.01 | 9.67 | ... | ... | -0.98899 |
0.005646 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.93 | 0.01 | 9.92 | ... | ... | -0.988931 |
0.005563 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 10.18 | 0.01 | 10.17 | ... | ... | -0.988873 |
0.005484 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.43 | 0.01 | 10.42 | ... | ... | -0.988814 |
0.005408 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.68 | 0.01 | 10.67 | ... | ... | -0.988756 |
0.005336 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.93 | 0.01 | 10.92 | ... | ... | -0.988698 |
0.005266 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.18 | 0.01 | 11.17 | ... | ... | -0.98864 |
0.005199 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.43 | 0.01 | 11.42 | ... | ... | -0.988582 |
0.005135 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.68 | 0.01 | 11.67 | ... | ... | -0.988525 |
0.005073 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.93 | 0.01 | 11.92 | ... | ... | -0.988467 |
0.005013 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 12.18 | 0.01 | 12.17 | ... | ... | -0.98841 |
0.004956 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.43 | 0.01 | 12.42 | ... | ... | -0.988353 |
0.0049 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.68 | 0.01 | 12.67 | ... | ... | -0.988296 |
0.004846 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.93 | 0.01 | 12.92 | ... | ... | -0.988239 |
0.004795 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 13.18 | 0.01 | 13.17 | ... | ... | -0.988182 |
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.