Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.998468 | ... | ... | 19.05 | 0.03 | 19.08 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000971 |
0.998468 | ... | ... | 18.80 | 0.03 | 18.83 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001012 |
0.998468 | ... | ... | 18.55 | 0.03 | 18.58 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001053 |
0.998468 | ... | ... | 18.30 | 0.03 | 18.33 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001095 |
0.998468 | ... | ... | 18.05 | 0.03 | 18.08 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001137 |
0.998468 | ... | ... | 17.80 | 0.03 | 17.83 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001179 |
0.998468 | ... | ... | 17.55 | 0.03 | 17.58 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001221 |
0.998468 | ... | ... | 17.30 | 0.03 | 17.33 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001264 |
0.998468 | ... | ... | 17.05 | 0.03 | 17.08 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001307 |
0.998468 | ... | ... | 16.80 | 0.03 | 16.83 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001351 |
0.998468 | ... | ... | 16.55 | 0.03 | 16.58 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001395 |
0.998468 | ... | ... | 16.30 | 0.03 | 16.33 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001441 |
0.998468 | ... | ... | 16.05 | 0.03 | 16.08 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001486 |
0.998468 | ... | ... | 15.80 | 0.03 | 15.83 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001533 |
0.998468 | ... | ... | 15.55 | 0.03 | 15.58 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001581 |
0.998468 | ... | ... | 15.30 | 0.03 | 15.33 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001629 |
0.998468 | ... | ... | 15.05 | 0.03 | 15.08 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001679 |
0.998468 | ... | ... | 14.80 | 0.03 | 14.83 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001729 |
0.998468 | ... | ... | 14.55 | 0.03 | 14.58 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001781 |
0.998468 | ... | ... | 14.30 | 0.03 | 14.33 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001834 |
0.998468 | ... | ... | 14.05 | 0.03 | 14.08 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001888 |
0.998468 | ... | ... | 13.80 | 0.03 | 13.83 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001943 |
0.998468 | ... | ... | 13.55 | 0.03 | 13.58 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002 |
0.998468 | ... | ... | 13.30 | 0.03 | 13.33 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002058 |
0.998468 | ... | ... | 13.05 | 0.03 | 13.08 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002118 |
0.998468 | ... | ... | 12.80 | 0.03 | 12.83 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.00218 |
0.998468 | ... | ... | 12.55 | 0.03 | 12.58 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002244 |
0.998468 | ... | ... | 12.30 | 0.03 | 12.33 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.002309 |
0.998468 | ... | ... | 12.05 | 0.03 | 12.08 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.002377 |
0.998468 | ... | ... | 11.80 | 0.03 | 11.83 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.002446 |
0.998468 | ... | ... | 11.55 | 0.03 | 11.58 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.002519 |
0.998468 | ... | ... | 11.30 | 0.03 | 11.33 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.002593 |
0.998468 | ... | ... | 11.05 | 0.03 | 11.08 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.00267 |
0.998468 | ... | ... | 10.80 | 0.03 | 10.83 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.00275 |
0.998468 | ... | ... | 10.55 | 0.03 | 10.58 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.002833 |
0.998468 | ... | ... | 10.30 | 0.03 | 10.33 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.00292 |
0.998468 | ... | ... | 10.05 | 0.03 | 10.08 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.003009 |
0.998468 | ... | ... | 9.80 | 0.03 | 9.83 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.003102 |
0.998468 | ... | ... | 9.55 | 0.03 | 9.58 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.0032 |
0.998468 | ... | ... | 9.30 | 0.03 | 9.33 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.003301 |
0.998468 | ... | ... | 9.05 | 0.03 | 9.08 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.003407 |
0.998468 | ... | ... | 8.80 | 0.03 | 8.83 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.003518 |
0.998468 | ... | ... | 8.55 | 0.03 | 8.58 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.003634 |
0.998468 | ... | ... | 8.30 | 0.03 | 8.33 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.003756 |
0.998468 | ... | ... | 8.05 | 0.03 | 8.08 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.003885 |
0.998468 | ... | ... | 7.80 | 0.03 | 7.83 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.00402 |
0.998468 | ... | ... | 7.55 | 0.03 | 7.58 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.004162 |
0.998468 | ... | ... | 7.30 | 0.03 | 7.33 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.004312 |
0.998468 | ... | ... | 7.05 | 0.03 | 7.08 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.004472 |
0.998468 | ... | ... | 6.80 | 0.03 | 6.83 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.004641 |
0.998468 | ... | ... | 6.55 | 0.03 | 6.58 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.00482 |
0.998468 | ... | ... | 6.30 | 0.03 | 6.33 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.005012 |
0.998468 | ... | ... | 6.05 | 0.03 | 6.08 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.005217 |
0.998468 | ... | ... | 5.80 | 0.03 | 5.83 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.005436 |
0.998468 | ... | ... | 5.55 | 0.03 | 5.58 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.005672 |
0.998468 | ... | ... | 5.30 | 0.03 | 5.33 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.005926 |
0.998468 | ... | ... | 5.05 | 0.03 | 5.08 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.006201 |
0.998468 | ... | ... | 4.80 | 0.03 | 4.83 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.006499 |
0.998468 | ... | ... | 4.55 | 0.03 | 4.58 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.006825 |
0.998468 | ... | ... | 4.30 | 0.03 | 4.33 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.007183 |
0.998468 | ... | ... | 4.05 | 0.03 | 4.08 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.007575 |
0.998468 | ... | ... | 3.80 | 0.03 | 3.83 | 1875 | 0.01 | 0 | 0.01 | ... | ... | -0.008012 |
0.998468 | ... | ... | 3.55 | 0.03 | 3.58 | 1900 | 0.01 | 0 | 0.01 | ... | ... | -0.008497 |
0.998468 | ... | ... | 3.30 | 0.03 | 3.33 | 1925 | 0.01 | 0 | 0.01 | ... | ... | -0.009043 |
0.998468 | ... | ... | 3.05 | 0.03 | 3.08 | 1950 | 0.01 | 0 | 0.01 | ... | ... | -0.009662 |
0.998468 | ... | ... | 2.80 | 0.03 | 2.83 | 1975 | 0.01 | 0 | 0.01 | ... | ... | -0.010368 |
0.998468 | ... | ... | 2.55 | 0.03 | 2.58 | 2000 | 0.01 | 0 | 0.01 | ... | ... | -0.011187 |
0.998468 | ... | ... | 2.30 | 0.03 | 2.33 | 2025 | 0.01 | 0 | 0.01 | ... | ... | -0.012146 |
0.998468 | ... | ... | 2.05 | 0.03 | 2.08 | 2050 | 0.01 | 0 | 0.01 | ... | ... | -0.013287 |
0.998468 | ... | ... | 1.80 | 0.03 | 1.83 | 2075 | 0.01 | 0 | 0.01 | ... | ... | -0.014673 |
0.998468 | ... | ... | 1.55 | 0.03 | 1.58 | 2100 | 0.01 | 0 | 0.01 | ... | ... | -0.016397 |
0.998468 | ... | ... | 1.30 | 0.03 | 1.33 | 2125 | 0.01 | 0 | 0.01 | ... | ... | -0.018611 |
0.998468 | ... | ... | 1.05 | 0.03 | 1.08 | 2150 | 0.01 | 0 | 0.01 | ... | ... | -0.021576 |
0.998468 | ... | ... | 0.80 | 0.03 | 0.83 | 2175 | 0.01 | 0 | 0.01 | ... | ... | -0.025791 |
0.998468 | ... | ... | 0.55 | 0.03 | 0.58 | 2200 | 0.01 | 0 | 0.01 | ... | ... | -0.032348 |
0.998468 | ... | ... | 0.31 | 0.03 | 0.34 | 2225 | ... | ... | 0.01 | ... | 0.01 | -0.070654 |
0.998468 | ... | ... | 0.10 | 0.01 | 0.11 | 2250 | 0.03 | -0.02 | 0.05 | ... | ... | -0.20523 |
0.262582 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 0.18 | -0.03 | 0.21 | 0.13 | 0.13 | -0.535538 |
0.061964 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 0.42 | -0.03 | 0.45 | ... | ... | -0.672773 |
0.040678 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 0.67 | -0.03 | 0.70 | ... | ... | -0.73357 |
0.031159 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 0.92 | -0.03 | 0.95 | 0.81 | 0.81 | -0.770391 |
0.02562 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 1.17 | -0.03 | 1.20 | ... | ... | -0.795721 |
0.021951 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 1.42 | -0.03 | 1.45 | ... | ... | -0.814472 |
0.01932 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 1.67 | -0.03 | 1.70 | ... | ... | -0.829041 |
0.01733 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 1.92 | -0.03 | 1.95 | ... | ... | -0.840757 |
0.015766 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 2.17 | -0.03 | 2.20 | ... | ... | -0.850424 |
0.014503 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 2.42 | -0.03 | 2.45 | ... | ... | -0.858564 |
0.013459 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 2.67 | -0.03 | 2.70 | ... | ... | -0.865529 |
0.012579 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 2.92 | -0.03 | 2.95 | ... | ... | -0.871566 |
0.011827 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 3.17 | -0.03 | 3.20 | ... | ... | -0.876859 |
0.011176 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 3.42 | -0.03 | 3.45 | ... | ... | -0.881543 |
0.010606 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 3.67 | -0.03 | 3.70 | ... | ... | -0.885721 |
0.010103 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 3.92 | -0.03 | 3.95 | ... | ... | -0.889476 |
0.009655 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 4.17 | -0.03 | 4.20 | ... | ... | -0.892869 |
0.009253 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 4.42 | -0.03 | 4.45 | ... | ... | -0.895954 |
0.008892 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 4.67 | -0.03 | 4.70 | ... | ... | -0.898771 |
0.008564 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 4.92 | -0.03 | 4.95 | ... | ... | -0.901355 |
0.008264 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 5.17 | -0.03 | 5.20 | ... | ... | -0.903736 |
0.00799 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 5.42 | -0.03 | 5.45 | ... | ... | -0.905935 |
0.007738 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 5.67 | -0.03 | 5.70 | ... | ... | -0.907975 |
0.007505 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 5.92 | -0.03 | 5.95 | ... | ... | -0.909872 |
0.00729 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 6.17 | -0.03 | 6.20 | ... | ... | -0.911642 |
0.00709 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 6.42 | -0.03 | 6.45 | ... | ... | -0.913296 |
0.006904 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 6.67 | -0.03 | 6.70 | ... | ... | -0.914846 |
0.00673 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 6.92 | -0.03 | 6.95 | ... | ... | -0.916301 |
0.006567 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 7.17 | -0.03 | 7.20 | ... | ... | -0.917671 |
0.006415 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 7.42 | -0.03 | 7.45 | ... | ... | -0.918963 |
0.00627 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 7.67 | -0.03 | 7.70 | ... | ... | -0.920182 |
0.006135 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 7.92 | -0.03 | 7.95 | ... | ... | -0.921336 |
0.006007 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 8.17 | -0.03 | 8.20 | ... | ... | -0.922429 |
0.005886 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 8.42 | -0.03 | 8.45 | ... | ... | -0.923466 |
0.005772 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 8.67 | -0.03 | 8.70 | ... | ... | -0.924451 |
0.005663 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 8.92 | -0.03 | 8.95 | ... | ... | -0.925388 |
0.005559 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 9.17 | -0.03 | 9.20 | ... | ... | -0.926281 |
0.005461 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 9.42 | -0.03 | 9.45 | ... | ... | -0.927132 |
0.005367 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 9.67 | -0.03 | 9.70 | ... | ... | -0.927945 |
0.005278 | ... | ... | 0.01 | 0 | 0.01 | 3250 | 9.92 | -0.03 | 9.95 | ... | ... | -0.928721 |
0.005193 | ... | ... | 0.01 | 0 | 0.01 | 3275 | 10.17 | -0.03 | 10.20 | ... | ... | -0.929464 |
0.005112 | ... | ... | 0.01 | 0 | 0.01 | 3300 | 10.42 | -0.03 | 10.45 | ... | ... | -0.930174 |
0.005033 | ... | ... | 0.01 | 0 | 0.01 | 3325 | 10.67 | -0.03 | 10.70 | ... | ... | -0.930855 |
0.004958 | ... | ... | 0.01 | 0 | 0.01 | 3350 | 10.92 | -0.03 | 10.95 | ... | ... | -0.931509 |
0.004887 | ... | ... | 0.01 | 0 | 0.01 | 3375 | 11.17 | -0.03 | 11.20 | ... | ... | -0.932136 |
0.004818 | ... | ... | 0.01 | 0 | 0.01 | 3400 | 11.42 | -0.03 | 11.45 | ... | ... | -0.932738 |
0.004752 | ... | ... | 0.01 | 0 | 0.01 | 3425 | 11.67 | -0.03 | 11.70 | ... | ... | -0.933316 |
0.004688 | ... | ... | 0.01 | 0 | 0.01 | 3450 | 11.92 | -0.03 | 11.95 | ... | ... | -0.933873 |
0.004626 | ... | ... | 0.01 | 0 | 0.01 | 3475 | 12.17 | -0.03 | 12.20 | ... | ... | -0.934409 |
0.004567 | ... | ... | 0.01 | 0 | 0.01 | 3500 | 12.42 | -0.03 | 12.45 | ... | ... | -0.934925 |
0.004511 | ... | ... | 0.01 | 0 | 0.01 | 3525 | 12.67 | -0.03 | 12.70 | ... | ... | -0.935422 |
0.004456 | ... | ... | 0.01 | 0 | 0.01 | 3550 | 12.92 | -0.03 | 12.95 | ... | ... | -0.935902 |
0.004403 | ... | ... | 0.01 | 0 | 0.01 | 3575 | 13.17 | -0.03 | 13.20 | ... | ... | -0.936364 |
0.004352 | ... | ... | 0.01 | 0 | 0.01 | 3600 | 13.42 | -0.03 | 13.45 | ... | ... | -0.936811 |
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.