Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.995164 | ... | ... | 19.77 | 0.03 | 19.80 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000936 |
0.995069 | ... | ... | 19.52 | 0.03 | 19.55 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000975 |
0.99498 | ... | ... | 19.27 | 0.03 | 19.30 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001015 |
0.994894 | ... | ... | 19.02 | 0.03 | 19.05 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001054 |
0.994812 | ... | ... | 18.77 | 0.03 | 18.80 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001094 |
0.994735 | ... | ... | 18.52 | 0.03 | 18.55 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001134 |
0.99466 | ... | ... | 18.27 | 0.03 | 18.30 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001174 |
0.99459 | ... | ... | 18.02 | 0.03 | 18.05 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001215 |
0.994522 | ... | ... | 17.77 | 0.03 | 17.80 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001256 |
0.994458 | ... | ... | 17.52 | 0.03 | 17.55 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001297 |
0.994397 | ... | ... | 17.27 | 0.03 | 17.30 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001339 |
0.99434 | ... | ... | 17.02 | 0.03 | 17.05 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001382 |
0.994285 | ... | ... | 16.77 | 0.03 | 16.80 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001425 |
0.994233 | ... | ... | 16.52 | 0.03 | 16.55 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001469 |
0.994185 | ... | ... | 16.27 | 0.03 | 16.30 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001514 |
0.99414 | ... | ... | 16.02 | 0.03 | 16.05 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001559 |
0.994097 | ... | ... | 15.77 | 0.03 | 15.80 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001606 |
0.994058 | ... | ... | 15.52 | 0.03 | 15.55 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001653 |
0.994022 | ... | ... | 15.27 | 0.03 | 15.30 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001701 |
0.99399 | ... | ... | 15.02 | 0.03 | 15.05 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001751 |
0.99396 | ... | ... | 14.77 | 0.03 | 14.80 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001801 |
0.993934 | ... | ... | 14.52 | 0.03 | 14.55 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001853 |
0.993912 | ... | ... | 14.27 | 0.03 | 14.30 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001906 |
0.993893 | ... | ... | 14.02 | 0.03 | 14.05 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00196 |
0.993878 | ... | ... | 13.77 | 0.03 | 13.80 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002016 |
0.993866 | ... | ... | 13.52 | 0.03 | 13.55 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002073 |
0.993859 | ... | ... | 13.27 | 0.03 | 13.30 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002132 |
0.993856 | ... | ... | 13.02 | 0.03 | 13.05 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.002193 |
0.993857 | ... | ... | 12.77 | 0.03 | 12.80 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.002255 |
0.993863 | ... | ... | 12.52 | 0.03 | 12.55 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.002319 |
0.993873 | ... | ... | 12.27 | 0.03 | 12.30 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.002386 |
0.993889 | ... | ... | 12.02 | 0.03 | 12.05 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.002454 |
0.99391 | ... | ... | 11.77 | 0.03 | 11.80 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.002525 |
0.993937 | ... | ... | 11.52 | 0.03 | 11.55 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.002598 |
0.99397 | ... | ... | 11.27 | 0.03 | 11.30 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.002674 |
0.994009 | ... | ... | 11.02 | 0.03 | 11.05 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.002752 |
0.994056 | ... | ... | 10.77 | 0.03 | 10.80 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.002834 |
0.99411 | ... | ... | 10.52 | 0.03 | 10.55 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.002918 |
0.994172 | ... | ... | 10.27 | 0.03 | 10.30 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.003006 |
0.994242 | ... | ... | 10.02 | 0.03 | 10.05 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.003097 |
0.994322 | ... | ... | 9.77 | 0.03 | 9.80 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.003193 |
0.994412 | ... | ... | 9.52 | 0.03 | 9.55 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.003292 |
0.994514 | ... | ... | 9.27 | 0.03 | 9.30 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.003396 |
0.994628 | ... | ... | 9.02 | 0.03 | 9.05 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.003505 |
0.994755 | ... | ... | 8.77 | 0.03 | 8.80 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.003618 |
0.994897 | ... | ... | 8.52 | 0.03 | 8.55 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.003737 |
0.995057 | ... | ... | 8.27 | 0.03 | 8.30 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.003863 |
0.995235 | ... | ... | 8.02 | 0.03 | 8.05 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.003995 |
0.995434 | ... | ... | 7.77 | 0.03 | 7.80 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.004134 |
0.995658 | ... | ... | 7.52 | 0.03 | 7.55 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.004281 |
0.99591 | ... | ... | 7.27 | 0.03 | 7.30 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.004436 |
0.996195 | ... | ... | 7.02 | 0.03 | 7.05 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.004601 |
0.996521 | ... | ... | 6.77 | 0.03 | 6.80 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.004775 |
0.996897 | ... | ... | 6.52 | 0.03 | 6.55 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.004962 |
0.997338 | ... | ... | 6.27 | 0.03 | 6.30 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.005161 |
0.997883 | ... | ... | 6.02 | 0.03 | 6.05 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.005374 |
0.99831 | ... | ... | 5.77 | 0.03 | 5.80 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.005602 |
0.99831 | ... | ... | 5.52 | 0.03 | 5.55 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.005848 |
0.99831 | ... | ... | 5.27 | 0.03 | 5.30 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.006114 |
0.99831 | ... | ... | 5.02 | 0.03 | 5.05 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.006403 |
0.99831 | ... | ... | 4.77 | 0.03 | 4.80 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.006717 |
0.99831 | ... | ... | 4.52 | 0.03 | 4.55 | 1875 | 0.01 | 0 | 0.01 | ... | ... | -0.007061 |
0.99831 | ... | ... | 4.27 | 0.03 | 4.30 | 1900 | 0.01 | 0 | 0.01 | ... | ... | -0.007438 |
0.99831 | ... | ... | 4.02 | 0.03 | 4.05 | 1925 | 0.01 | 0 | 0.01 | ... | ... | -0.007856 |
0.99831 | ... | ... | 3.77 | 0.03 | 3.80 | 1950 | 0.01 | 0 | 0.01 | ... | ... | -0.008321 |
0.99831 | ... | ... | 3.52 | 0.03 | 3.55 | 1975 | 0.01 | 0 | 0.01 | ... | ... | -0.00884 |
0.99831 | ... | ... | 3.27 | 0.03 | 3.30 | 2000 | 0.01 | 0 | 0.01 | ... | ... | -0.009428 |
0.99831 | ... | ... | 3.02 | 0.03 | 3.05 | 2025 | 0.01 | 0 | 0.01 | ... | ... | -0.010096 |
0.99831 | ... | ... | 2.77 | 0.03 | 2.80 | 2050 | 0.01 | 0 | 0.01 | ... | ... | -0.010867 |
0.99831 | ... | ... | 2.52 | 0.03 | 2.55 | 2075 | 0.01 | 0 | 0.01 | ... | ... | -0.011764 |
0.99831 | ... | ... | 2.27 | 0.03 | 2.30 | 2100 | 0.01 | 0 | 0.01 | ... | ... | -0.012826 |
0.99831 | ... | ... | 2.02 | 0.03 | 2.05 | 2125 | 0.01 | 0 | 0.01 | ... | ... | -0.014105 |
0.99831 | ... | ... | 1.77 | 0.03 | 1.80 | 2150 | 0.01 | 0 | 0.01 | ... | ... | -0.01568 |
0.99831 | ... | ... | 1.52 | 0.03 | 1.55 | 2175 | 0.01 | 0 | 0.01 | ... | ... | -0.017674 |
0.99831 | ... | ... | 1.27 | 0.03 | 1.30 | 2200 | 0.01 | 0 | 0.01 | ... | ... | -0.020296 |
0.99831 | ... | ... | 1.02 | 0.03 | 1.05 | 2225 | 0.01 | 0 | 0.01 | ... | ... | -0.023922 |
0.99831 | ... | ... | 0.77 | 0.03 | 0.80 | 2250 | 0.01 | 0 | 0.01 | ... | ... | -0.029339 |
0.99831 | ... | ... | 0.52 | 0.03 | 0.55 | 2275 | 0.01 | 0 | 0.01 | ... | ... | -0.038494 |
0.987159 | ... | ... | 0.28 | 0.03 | 0.31 | 2300 | 0.01 | 0 | 0.01 | ... | ... | -0.091141 |
0.668162 | ... | ... | 0.08 | 0.01 | 0.09 | 2325 | 0.05 | -0.01 | 0.06 | ... | ... | -0.374773 |
0.123874 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 0.21 | -0.03 | 0.24 | ... | ... | -0.817048 |
0.046817 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 0.45 | -0.03 | 0.48 | ... | ... | -0.92018 |
0.034263 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 0.70 | -0.03 | 0.73 | ... | ... | -0.938292 |
0.027522 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 0.95 | -0.03 | 0.98 | ... | ... | -0.948124 |
0.023243 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 1.20 | -0.03 | 1.23 | ... | ... | -0.954374 |
0.020257 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 1.45 | -0.03 | 1.48 | ... | ... | -0.958722 |
0.018044 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 1.70 | -0.03 | 1.73 | ... | ... | -0.96193 |
0.016329 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 1.95 | -0.03 | 1.98 | ... | ... | -0.964397 |
0.014958 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 2.20 | -0.03 | 2.23 | ... | ... | -0.966354 |
0.013833 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 2.45 | -0.03 | 2.48 | ... | ... | -0.967942 |
0.012892 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 2.70 | -0.03 | 2.73 | ... | ... | -0.969257 |
0.012093 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 2.95 | -0.03 | 2.98 | ... | ... | -0.970362 |
0.011404 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 3.20 | -0.03 | 3.23 | ... | ... | -0.971301 |
0.010803 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 3.45 | -0.03 | 3.48 | ... | ... | -0.972109 |
0.010275 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 3.70 | -0.03 | 3.73 | ... | ... | -0.97281 |
0.009807 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 3.95 | -0.03 | 3.98 | ... | ... | -0.973423 |
0.009386 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 4.20 | -0.03 | 4.23 | ... | ... | -0.973962 |
0.00901 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 4.45 | -0.03 | 4.48 | ... | ... | -0.974439 |
0.008669 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 4.70 | -0.03 | 4.73 | ... | ... | -0.974864 |
0.008358 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 4.95 | -0.03 | 4.98 | ... | ... | -0.975244 |
0.008074 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 5.20 | -0.03 | 5.23 | ... | ... | -0.975584 |
0.007814 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 5.45 | -0.03 | 5.48 | ... | ... | -0.97589 |
0.007573 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 5.70 | -0.03 | 5.73 | ... | ... | -0.976166 |
0.007351 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 5.95 | -0.03 | 5.98 | ... | ... | -0.976416 |
0.007145 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 6.20 | -0.03 | 6.23 | ... | ... | -0.976643 |
0.006954 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 6.45 | -0.03 | 6.48 | ... | ... | -0.976849 |
0.006775 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 6.70 | -0.03 | 6.73 | ... | ... | -0.977036 |
0.006608 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 6.95 | -0.03 | 6.98 | ... | ... | -0.977207 |
0.006451 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 7.20 | -0.03 | 7.23 | ... | ... | -0.977363 |
0.006304 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 7.45 | -0.03 | 7.48 | ... | ... | -0.977505 |
0.006164 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 7.70 | -0.03 | 7.73 | ... | ... | -0.977635 |
0.006034 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 7.95 | -0.03 | 7.98 | ... | ... | -0.977754 |
0.00591 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 8.20 | -0.03 | 8.23 | ... | ... | -0.977862 |
0.005793 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 8.45 | -0.03 | 8.48 | ... | ... | -0.977962 |
0.005682 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 8.70 | -0.03 | 8.73 | ... | ... | -0.978052 |
0.005576 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 8.95 | -0.03 | 8.98 | ... | ... | -0.978135 |
0.005476 | ... | ... | 0.01 | 0 | 0.01 | 3250 | 9.20 | -0.03 | 9.23 | ... | ... | -0.978211 |
0.00538 | ... | ... | 0.01 | 0 | 0.01 | 3275 | 9.45 | -0.03 | 9.48 | ... | ... | -0.97828 |
0.005289 | ... | ... | 0.01 | 0 | 0.01 | 3300 | 9.70 | -0.03 | 9.73 | ... | ... | -0.978342 |
0.005203 | ... | ... | 0.01 | 0 | 0.01 | 3325 | 9.95 | -0.03 | 9.98 | ... | ... | -0.978399 |
0.00512 | ... | ... | 0.01 | 0 | 0.01 | 3350 | 10.20 | -0.03 | 10.23 | ... | ... | -0.978451 |
0.00504 | ... | ... | 0.01 | 0 | 0.01 | 3375 | 10.45 | -0.03 | 10.48 | ... | ... | -0.978498 |
0.004964 | ... | ... | 0.01 | 0 | 0.01 | 3400 | 10.70 | -0.03 | 10.73 | ... | ... | -0.97854 |
0.004891 | ... | ... | 0.01 | 0 | 0.01 | 3425 | 10.95 | -0.03 | 10.98 | ... | ... | -0.978577 |
0.004821 | ... | ... | 0.01 | 0 | 0.01 | 3450 | 11.20 | -0.03 | 11.23 | ... | ... | -0.978611 |
0.004754 | ... | ... | 0.01 | 0 | 0.01 | 3475 | 11.45 | -0.03 | 11.48 | ... | ... | -0.978641 |
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.