Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.991105 | ... | ... | 12.85 | -0.01 | 12.84 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001748 |
0.990871 | ... | ... | 12.60 | -0.01 | 12.59 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001821 |
0.990638 | ... | ... | 12.35 | -0.01 | 12.34 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001895 |
0.990405 | ... | ... | 12.10 | -0.01 | 12.09 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001971 |
0.990172 | ... | ... | 11.85 | -0.01 | 11.84 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002049 |
0.989938 | ... | ... | 11.60 | -0.01 | 11.59 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002129 |
0.989704 | ... | ... | 11.35 | -0.01 | 11.34 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002212 |
0.989468 | ... | ... | 11.10 | -0.01 | 11.09 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002297 |
0.98923 | ... | ... | 10.85 | -0.01 | 10.84 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002384 |
0.98899 | ... | ... | 10.60 | -0.01 | 10.59 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002475 |
0.988747 | ... | ... | 10.35 | -0.01 | 10.34 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002568 |
0.988502 | ... | ... | 10.10 | -0.01 | 10.09 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002665 |
0.988253 | ... | ... | 9.85 | -0.01 | 9.84 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002766 |
0.987999 | ... | ... | 9.60 | -0.01 | 9.59 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002871 |
0.987741 | ... | ... | 9.35 | -0.01 | 9.34 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00298 |
0.987478 | ... | ... | 9.10 | -0.01 | 9.09 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003093 |
0.98721 | ... | ... | 8.85 | -0.01 | 8.84 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003211 |
0.986935 | ... | ... | 8.60 | -0.01 | 8.59 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003335 |
0.986652 | ... | ... | 8.35 | -0.01 | 8.34 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003465 |
0.986362 | ... | ... | 8.10 | -0.01 | 8.09 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003601 |
0.986063 | ... | ... | 7.85 | -0.01 | 7.84 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003745 |
0.985754 | ... | ... | 7.60 | -0.01 | 7.59 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003896 |
0.985434 | ... | ... | 7.35 | -0.01 | 7.34 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004055 |
0.985102 | ... | ... | 7.10 | -0.01 | 7.09 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004224 |
0.984756 | ... | ... | 6.85 | -0.01 | 6.84 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004402 |
0.984395 | ... | ... | 6.60 | -0.01 | 6.59 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004593 |
0.984017 | ... | ... | 6.35 | -0.01 | 6.34 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004795 |
0.98362 | ... | ... | 6.10 | -0.01 | 6.09 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.005011 |
0.983201 | ... | ... | 5.85 | -0.01 | 5.84 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.005243 |
0.982758 | ... | ... | 5.60 | -0.01 | 5.59 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.005493 |
0.982287 | ... | ... | 5.35 | -0.01 | 5.34 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.005761 |
0.981784 | ... | ... | 5.10 | -0.01 | 5.09 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.006053 |
0.981245 | ... | ... | 4.85 | -0.01 | 4.84 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.00637 |
0.980663 | ... | ... | 4.60 | -0.01 | 4.59 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.006715 |
0.980033 | ... | ... | 4.35 | -0.01 | 4.34 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.007096 |
0.979346 | ... | ... | 4.10 | -0.01 | 4.09 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.007514 |
0.97859 | ... | ... | 3.85 | -0.01 | 3.84 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.00798 |
0.977754 | ... | ... | 3.60 | -0.01 | 3.59 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.008501 |
0.976821 | ... | ... | 3.35 | -0.01 | 3.34 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.009088 |
0.975768 | ... | ... | 3.10 | -0.01 | 3.09 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.009754 |
0.974568 | ... | ... | 2.85 | -0.01 | 2.84 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.010522 |
0.973182 | ... | ... | 2.60 | -0.01 | 2.59 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.011414 |
0.971557 | ... | ... | 2.35 | -0.01 | 2.34 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.012468 |
0.969616 | ... | ... | 2.10 | -0.01 | 2.09 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.013734 |
0.967245 | ... | ... | 1.85 | -0.01 | 1.84 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.015288 |
0.964268 | ... | ... | 1.60 | -0.01 | 1.59 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.017251 |
0.96039 | ... | ... | 1.35 | -0.01 | 1.34 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.019822 |
0.955083 | ... | ... | 1.10 | -0.01 | 1.09 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.023359 |
0.947282 | ... | ... | 0.85 | -0.01 | 0.84 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.028599 |
0.934422 | ... | ... | 0.60 | -0.01 | 0.59 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.037338 |
0.864784 | ... | ... | 0.36 | -0.01 | 0.35 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.08735 |
0.669019 | ... | ... | 0.13 | -0.01 | 0.12 | 1750 | 0.03 | 0 | 0.03 | ... | ... | -0.301354 |
0.190184 | ... | ... | 0.02 | 0 | 0.02 | 1775 | 0.18 | 0.01 | 0.17 | 0.16 | 0.16 | -0.864161 |
0.077121 | ... | ... | 0.01 | 0.01 | 0.01 | 1800 | 0.42 | 0.02 | 0.40 | ... | ... | -0.987135 |
0.035173 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 0.66 | 0.01 | 0.65 | ... | ... | -0.998344 |
0.028154 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 0.91 | 0.01 | 0.90 | ... | ... | -0.998344 |
0.023746 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 1.16 | 0.01 | 1.15 | ... | ... | -0.998344 |
0.02069 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 1.41 | 0.01 | 1.40 | ... | ... | -0.998344 |
0.018433 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 1.66 | 0.01 | 1.65 | ... | ... | -0.998344 |
0.016691 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 1.91 | 0.01 | 1.90 | ... | ... | -0.998344 |
0.015301 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 2.16 | 0.01 | 2.15 | ... | ... | -0.998344 |
0.014164 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 2.41 | 0.01 | 2.40 | ... | ... | -0.998344 |
0.013214 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 2.66 | 0.01 | 2.65 | ... | ... | -0.998344 |
0.012407 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 2.91 | 0.01 | 2.90 | ... | ... | -0.998344 |
0.011714 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 3.16 | 0.01 | 3.15 | ... | ... | -0.998344 |
0.01111 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 3.41 | 0.01 | 3.40 | ... | ... | -0.998344 |
0.010578 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 3.66 | 0.01 | 3.65 | ... | ... | -0.998344 |
0.010108 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 3.91 | 0.01 | 3.90 | ... | ... | -0.998344 |
0.009687 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 4.16 | 0.01 | 4.15 | ... | ... | -0.998344 |
0.009308 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 4.41 | 0.01 | 4.40 | ... | ... | -0.998344 |
0.008966 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 4.66 | 0.01 | 4.65 | ... | ... | -0.998344 |
0.008655 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 4.91 | 0.01 | 4.90 | ... | ... | -0.998344 |
0.008371 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.16 | 0.01 | 5.15 | ... | ... | -0.998344 |
0.008109 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 5.41 | 0.01 | 5.40 | ... | ... | -0.998344 |
0.007869 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 5.66 | 0.01 | 5.65 | ... | ... | -0.998344 |
0.007647 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 5.91 | 0.01 | 5.90 | ... | ... | -0.998344 |
0.007441 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.16 | 0.01 | 6.15 | ... | ... | -0.997819 |
0.007249 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 6.41 | 0.01 | 6.40 | ... | ... | -0.997059 |
0.00707 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 6.66 | 0.01 | 6.65 | ... | ... | -0.99642 |
0.006903 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.91 | 0.01 | 6.90 | ... | ... | -0.995857 |
0.006747 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.16 | 0.01 | 7.15 | ... | ... | -0.995349 |
0.006599 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.41 | 0.01 | 7.40 | ... | ... | -0.994885 |
0.00646 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.66 | 0.01 | 7.65 | ... | ... | -0.994456 |
0.00633 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.91 | 0.01 | 7.90 | ... | ... | -0.994058 |
0.006206 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.16 | 0.01 | 8.15 | ... | ... | -0.993686 |
0.006089 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.41 | 0.01 | 8.40 | ... | ... | -0.993336 |
0.005978 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.66 | 0.01 | 8.65 | ... | ... | -0.993006 |
0.005873 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.91 | 0.01 | 8.90 | ... | ... | -0.992694 |
0.005773 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.16 | 0.01 | 9.15 | ... | ... | -0.992398 |
0.005678 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.41 | 0.01 | 9.40 | ... | ... | -0.992116 |
0.005587 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.66 | 0.01 | 9.65 | ... | ... | -0.991845 |
0.0055 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.91 | 0.01 | 9.90 | ... | ... | -0.991587 |
0.005416 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.16 | 0.01 | 10.15 | ... | ... | -0.99134 |
0.005337 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.41 | 0.01 | 10.40 | ... | ... | -0.991102 |
0.005261 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.66 | 0.01 | 10.65 | ... | ... | -0.990872 |
0.005188 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.91 | 0.01 | 10.90 | ... | ... | -0.990651 |
0.005119 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.16 | 0.01 | 11.15 | ... | ... | -0.990437 |
0.005051 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.41 | 0.01 | 11.40 | ... | ... | -0.99023 |
0.004987 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.66 | 0.01 | 11.65 | ... | ... | -0.99003 |
0.004924 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 11.91 | 0.01 | 11.90 | ... | ... | -0.989835 |
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.