Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.997332 | ... | ... | 15.84 | -0.01 | 15.83 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001284 |
0.997271 | ... | ... | 15.59 | -0.01 | 15.58 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001338 |
0.997211 | ... | ... | 15.34 | -0.01 | 15.33 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001393 |
0.997152 | ... | ... | 15.09 | -0.01 | 15.08 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001448 |
0.997095 | ... | ... | 14.84 | -0.01 | 14.83 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001504 |
0.997039 | ... | ... | 14.59 | -0.01 | 14.58 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001561 |
0.996984 | ... | ... | 14.34 | -0.01 | 14.33 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001619 |
0.99693 | ... | ... | 14.09 | -0.01 | 14.08 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001678 |
0.996877 | ... | ... | 13.84 | -0.01 | 13.83 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001738 |
0.996825 | ... | ... | 13.59 | -0.01 | 13.58 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.0018 |
0.996774 | ... | ... | 13.34 | -0.01 | 13.33 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001863 |
0.996724 | ... | ... | 13.09 | -0.01 | 13.08 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001927 |
0.996674 | ... | ... | 12.84 | -0.01 | 12.83 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001993 |
0.996625 | ... | ... | 12.59 | -0.01 | 12.58 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002061 |
0.996577 | ... | ... | 12.34 | -0.01 | 12.33 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.00213 |
0.996529 | ... | ... | 12.09 | -0.01 | 12.08 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002202 |
0.996482 | ... | ... | 11.84 | -0.01 | 11.83 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002276 |
0.996435 | ... | ... | 11.59 | -0.01 | 11.58 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002352 |
0.996389 | ... | ... | 11.34 | -0.01 | 11.33 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002431 |
0.996344 | ... | ... | 11.09 | -0.01 | 11.08 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002512 |
0.996299 | ... | ... | 10.84 | -0.01 | 10.83 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002596 |
0.996254 | ... | ... | 10.59 | -0.01 | 10.58 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002683 |
0.99621 | ... | ... | 10.34 | -0.01 | 10.33 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002774 |
0.996167 | ... | ... | 10.09 | -0.01 | 10.08 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002868 |
0.996124 | ... | ... | 9.84 | -0.01 | 9.83 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002965 |
0.996081 | ... | ... | 9.59 | -0.01 | 9.58 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003067 |
0.996038 | ... | ... | 9.34 | -0.01 | 9.33 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003173 |
0.995996 | ... | ... | 9.09 | -0.01 | 9.08 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003284 |
0.995955 | ... | ... | 8.84 | -0.01 | 8.83 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.0034 |
0.995913 | ... | ... | 8.59 | -0.01 | 8.58 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003521 |
0.995872 | ... | ... | 8.34 | -0.01 | 8.33 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.003648 |
0.995832 | ... | ... | 8.09 | -0.01 | 8.08 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.003782 |
0.995792 | ... | ... | 7.84 | -0.01 | 7.83 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.003923 |
0.995752 | ... | ... | 7.59 | -0.01 | 7.58 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.004072 |
0.995712 | ... | ... | 7.34 | -0.01 | 7.33 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.004228 |
0.995672 | ... | ... | 7.09 | -0.01 | 7.08 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.004395 |
0.995633 | ... | ... | 6.84 | -0.01 | 6.83 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.004571 |
0.995594 | ... | ... | 6.59 | -0.01 | 6.58 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.004759 |
0.995555 | ... | ... | 6.34 | -0.01 | 6.33 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.004959 |
0.995517 | ... | ... | 6.09 | -0.01 | 6.08 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.005173 |
0.995479 | ... | ... | 5.84 | -0.01 | 5.83 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.005403 |
0.995441 | ... | ... | 5.59 | -0.01 | 5.58 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.00565 |
0.995403 | ... | ... | 5.34 | -0.01 | 5.33 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.005917 |
0.995366 | ... | ... | 5.09 | -0.01 | 5.08 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.006206 |
0.995328 | ... | ... | 4.84 | -0.01 | 4.83 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.00652 |
0.995292 | ... | ... | 4.59 | -0.01 | 4.58 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.006864 |
0.995255 | ... | ... | 4.34 | -0.01 | 4.33 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.007242 |
0.995219 | ... | ... | 4.09 | -0.01 | 4.08 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.007659 |
0.995182 | ... | ... | 3.84 | -0.01 | 3.83 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.008122 |
0.995146 | ... | ... | 3.59 | -0.01 | 3.58 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.00864 |
0.99511 | ... | ... | 3.34 | -0.01 | 3.33 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.009225 |
0.995074 | ... | ... | 3.09 | -0.01 | 3.08 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.009889 |
0.995038 | ... | ... | 2.84 | -0.01 | 2.83 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.010654 |
0.995003 | ... | ... | 2.59 | -0.01 | 2.58 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.011543 |
0.994967 | ... | ... | 2.34 | -0.01 | 2.33 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.012594 |
0.994932 | ... | ... | 2.09 | -0.01 | 2.08 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.013857 |
0.994897 | ... | ... | 1.84 | -0.01 | 1.83 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.015409 |
0.994862 | ... | ... | 1.59 | -0.01 | 1.58 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.017369 |
0.994827 | ... | ... | 1.34 | -0.01 | 1.33 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.019935 |
0.994792 | ... | ... | 1.09 | -0.01 | 1.08 | 1875 | 0.01 | 0 | 0.01 | ... | ... | -0.023468 |
0.994757 | ... | ... | 0.84 | -0.01 | 0.83 | 1900 | 0.01 | 0 | 0.01 | ... | ... | -0.028704 |
0.994722 | ... | ... | 0.59 | -0.01 | 0.58 | 1925 | 0.01 | 0 | 0.01 | ... | ... | -0.037438 |
0.994688 | ... | ... | 0.34 | -0.01 | 0.33 | 1950 | 0.01 | 0 | 0.01 | 0.04 | 0.04 | -0.055778 |
0.805237 | ... | ... | 0.10 | -0.01 | 0.09 | 1975 | 0.01 | 0 | 0.01 | ... | ... | -0.193756 |
0.132063 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 0.18 | 0.01 | 0.17 | 0.16 | 0.16 | -0.866625 |
0.048437 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 0.42 | 0.01 | 0.41 | ... | ... | -0.994587 |
0.035094 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 0.67 | 0.01 | 0.66 | ... | ... | -0.994554 |
0.028067 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 0.92 | 0.01 | 0.91 | ... | ... | -0.99452 |
0.023652 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 1.17 | 0.01 | 1.16 | ... | ... | -0.994488 |
0.020591 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 1.42 | 0.01 | 1.41 | ... | ... | -0.994456 |
0.018331 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.67 | 0.01 | 1.66 | ... | ... | -0.994423 |
0.016585 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.92 | 0.01 | 1.91 | ... | ... | -0.994391 |
0.015193 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 2.17 | 0.01 | 2.16 | ... | ... | -0.994358 |
0.014053 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 2.42 | 0.01 | 2.41 | ... | ... | -0.994326 |
0.013101 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.67 | 0.01 | 2.66 | ... | ... | -0.994293 |
0.012293 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.92 | 0.01 | 2.91 | ... | ... | -0.994261 |
0.011598 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 3.17 | 0.01 | 3.16 | ... | ... | -0.994229 |
0.010992 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 3.42 | 0.01 | 3.41 | ... | ... | -0.994197 |
0.010459 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.67 | 0.01 | 3.66 | ... | ... | -0.994165 |
0.009988 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.92 | 0.01 | 3.91 | ... | ... | -0.994134 |
0.009565 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 4.17 | 0.01 | 4.16 | ... | ... | -0.994102 |
0.009187 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 4.42 | 0.01 | 4.41 | ... | ... | -0.99407 |
0.008844 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.67 | 0.01 | 4.66 | ... | ... | -0.994039 |
0.008531 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.92 | 0.01 | 4.91 | ... | ... | -0.994007 |
0.008246 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 5.17 | 0.01 | 5.16 | ... | ... | -0.993976 |
0.007985 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 5.42 | 0.01 | 5.41 | ... | ... | -0.993944 |
0.007743 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.67 | 0.01 | 5.66 | ... | ... | -0.993913 |
0.007521 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.92 | 0.01 | 5.91 | ... | ... | -0.993882 |
0.007314 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 6.17 | 0.01 | 6.16 | ... | ... | -0.993851 |
0.007122 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 6.42 | 0.01 | 6.41 | ... | ... | -0.99382 |
0.006942 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.67 | 0.01 | 6.66 | ... | ... | -0.993789 |
0.006775 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.92 | 0.01 | 6.91 | ... | ... | -0.993758 |
0.006618 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 7.17 | 0.01 | 7.16 | ... | ... | -0.993728 |
0.00647 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.42 | 0.01 | 7.41 | ... | ... | -0.993697 |
0.006331 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.67 | 0.01 | 7.66 | ... | ... | -0.993667 |
0.0062 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.92 | 0.01 | 7.91 | ... | ... | -0.993637 |
0.006076 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 8.17 | 0.01 | 8.16 | ... | ... | -0.993607 |
0.005959 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.42 | 0.01 | 8.41 | ... | ... | -0.993576 |
0.005848 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.67 | 0.01 | 8.66 | ... | ... | -0.993546 |
0.005742 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.92 | 0.01 | 8.91 | ... | ... | -0.993517 |
0.005641 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.17 | 0.01 | 9.16 | ... | ... | -0.993487 |
0.005546 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.42 | 0.01 | 9.41 | ... | ... | -0.993457 |
0.005455 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.67 | 0.01 | 9.66 | ... | ... | -0.993427 |
0.005368 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.92 | 0.01 | 9.91 | ... | ... | -0.993398 |
0.005284 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 10.17 | 0.01 | 10.16 | ... | ... | -0.993368 |
0.005205 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.42 | 0.01 | 10.41 | ... | ... | -0.993339 |
0.005129 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.67 | 0.01 | 10.66 | ... | ... | -0.993309 |
0.005056 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.92 | 0.01 | 10.91 | ... | ... | -0.99328 |
0.004986 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 11.17 | 0.01 | 11.16 | ... | ... | -0.993251 |
0.004919 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 11.42 | 0.01 | 11.41 | ... | ... | -0.993222 |
0.004854 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 11.67 | 0.01 | 11.66 | ... | ... | -0.993192 |
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.