Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.989995 | ... | ... | 15.08 | 0.27 | 15.35 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001229 |
0.989793 | ... | ... | 14.83 | 0.27 | 15.10 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001289 |
0.989602 | ... | ... | 14.58 | 0.27 | 14.85 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001349 |
0.989422 | ... | ... | 14.33 | 0.27 | 14.60 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.00141 |
0.989254 | ... | ... | 14.08 | 0.27 | 14.35 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001471 |
0.989095 | ... | ... | 13.83 | 0.27 | 14.10 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001533 |
0.988947 | ... | ... | 13.58 | 0.27 | 13.85 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001596 |
0.988809 | ... | ... | 13.33 | 0.27 | 13.60 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.00166 |
0.98868 | ... | ... | 13.08 | 0.27 | 13.35 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001725 |
0.988562 | ... | ... | 12.83 | 0.27 | 13.10 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001792 |
0.988452 | ... | ... | 12.58 | 0.27 | 12.85 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00186 |
0.988353 | ... | ... | 12.33 | 0.27 | 12.60 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.00193 |
0.988264 | ... | ... | 12.08 | 0.27 | 12.35 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002001 |
0.988185 | ... | ... | 11.83 | 0.27 | 12.10 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002074 |
0.988116 | ... | ... | 11.58 | 0.27 | 11.85 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.00215 |
0.988058 | ... | ... | 11.33 | 0.27 | 11.60 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002227 |
0.988011 | ... | ... | 11.08 | 0.27 | 11.35 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002307 |
0.987976 | ... | ... | 10.83 | 0.27 | 11.10 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.00239 |
0.987953 | ... | ... | 10.58 | 0.27 | 10.85 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002475 |
0.987943 | ... | ... | 10.33 | 0.27 | 10.60 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002563 |
0.987947 | ... | ... | 10.08 | 0.27 | 10.35 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002654 |
0.987965 | ... | ... | 9.83 | 0.27 | 10.10 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002749 |
0.987998 | ... | ... | 9.58 | 0.27 | 9.85 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002848 |
0.988048 | ... | ... | 9.33 | 0.27 | 9.60 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.00295 |
0.988116 | ... | ... | 9.08 | 0.27 | 9.35 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003057 |
0.988204 | ... | ... | 8.83 | 0.27 | 9.10 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003168 |
0.988312 | ... | ... | 8.58 | 0.27 | 8.85 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003284 |
0.988443 | ... | ... | 8.33 | 0.27 | 8.60 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003406 |
0.988599 | ... | ... | 8.08 | 0.27 | 8.35 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003533 |
0.988784 | ... | ... | 7.83 | 0.27 | 8.10 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003667 |
0.988999 | ... | ... | 7.58 | 0.27 | 7.85 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003808 |
0.989249 | ... | ... | 7.33 | 0.27 | 7.60 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003956 |
0.989538 | ... | ... | 7.08 | 0.27 | 7.35 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004113 |
0.989872 | ... | ... | 6.83 | 0.27 | 7.10 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004279 |
0.990257 | ... | ... | 6.58 | 0.27 | 6.85 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.004455 |
0.990702 | ... | ... | 6.33 | 0.27 | 6.60 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.004642 |
0.991217 | ... | ... | 6.08 | 0.27 | 6.35 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.004841 |
0.991818 | ... | ... | 5.83 | 0.27 | 6.10 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.005053 |
0.992524 | ... | ... | 5.58 | 0.27 | 5.85 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.005281 |
0.993367 | ... | ... | 5.33 | 0.27 | 5.60 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.005526 |
0.994407 | ... | ... | 5.08 | 0.27 | 5.35 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.005791 |
0.995829 | ... | ... | 4.83 | 0.27 | 5.10 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.006077 |
0.996072 | ... | ... | 4.58 | 0.27 | 4.85 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.006388 |
0.996072 | ... | ... | 4.33 | 0.27 | 4.60 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.006727 |
0.996072 | ... | ... | 4.08 | 0.27 | 4.35 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.007101 |
0.996072 | ... | ... | 3.83 | 0.27 | 4.10 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.007511 |
0.996072 | ... | ... | 3.58 | 0.27 | 3.85 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.007968 |
0.996072 | ... | ... | 3.33 | 0.27 | 3.60 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.008477 |
0.996072 | ... | ... | 3.08 | 0.27 | 3.35 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.009051 |
0.996072 | ... | ... | 2.83 | 0.27 | 3.10 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.009702 |
0.996072 | ... | ... | 2.58 | 0.27 | 2.85 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.01045 |
0.996072 | ... | ... | 2.33 | 0.27 | 2.60 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.011318 |
0.996072 | 2.20 | 2.20 | 2.08 | 0.27 | 2.35 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.012342 |
0.996072 | ... | ... | 1.83 | 0.27 | 2.10 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.013566 |
0.996072 | ... | ... | 1.58 | 0.27 | 1.85 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.015066 |
0.996072 | ... | ... | 1.33 | 0.27 | 1.60 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.016949 |
0.996072 | ... | ... | 1.08 | 0.27 | 1.35 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.0194 |
0.996072 | 1 | 1 | 0.84 | 0.26 | 1.10 | 1750 | 0.01 | -0.01 | 0.01 | ... | ... | -0.022743 |
0.996072 | ... | ... | 0.60 | 0.25 | 0.85 | 1775 | 0.01 | -0.02 | 0.02 | ... | ... | -0.027625 |
0.996072 | 0.34 | 0.34 | 0.36 | 0.25 | 0.61 | 1800 | 0.01 | -0.02 | 0.03 | ... | ... | -0.057483 |
0.974883 | ... | ... | 0.18 | 0.19 | 0.37 | 1825 | 0.02 | -0.08 | 0.10 | ... | ... | -0.123143 |
0.653739 | 0.19 | 0.19 | 0.08 | 0.11 | 0.19 | 1850 | 0.09 | -0.16 | 0.25 | ... | ... | -0.363298 |
0.363693 | ... | ... | 0.03 | 0.06 | 0.09 | 1875 | 0.24 | -0.21 | 0.45 | ... | ... | -0.614504 |
0.156292 | 0.01 | 0.01 | 0.01 | 0.02 | 0.03 | 1900 | 0.43 | -0.25 | 0.68 | ... | ... | -0.79106 |
0.059353 | ... | ... | 0.01 | 0.01 | 0.01 | 1925 | 0.66 | -0.26 | 0.92 | ... | ... | -0.871583 |
0.028987 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 0.90 | -0.27 | 1.17 | ... | ... | -0.911993 |
0.024278 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 1.15 | -0.27 | 1.42 | ... | ... | -0.92198 |
0.021053 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.40 | -0.27 | 1.67 | ... | ... | -0.928874 |
0.018692 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.65 | -0.27 | 1.92 | ... | ... | -0.933929 |
0.01688 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 1.90 | -0.27 | 2.17 | ... | ... | -0.937794 |
0.015442 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.15 | -0.27 | 2.42 | ... | ... | -0.940843 |
0.014269 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.40 | -0.27 | 2.67 | ... | ... | -0.943306 |
0.013292 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.65 | -0.27 | 2.92 | ... | ... | -0.945332 |
0.012465 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 2.90 | -0.27 | 3.17 | ... | ... | -0.947025 |
0.011754 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.15 | -0.27 | 3.42 | ... | ... | -0.948456 |
0.011137 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.40 | -0.27 | 3.67 | ... | ... | -0.949679 |
0.010594 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.65 | -0.27 | 3.92 | ... | ... | -0.950732 |
0.010115 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 3.90 | -0.27 | 4.17 | ... | ... | -0.951646 |
0.009686 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.15 | -0.27 | 4.42 | ... | ... | -0.952444 |
0.009301 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.40 | -0.27 | 4.67 | ... | ... | -0.953143 |
0.008954 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.65 | -0.27 | 4.92 | ... | ... | -0.95376 |
0.008637 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 4.90 | -0.27 | 5.17 | ... | ... | -0.954305 |
0.008349 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.15 | -0.27 | 5.42 | ... | ... | -0.954789 |
0.008084 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.40 | -0.27 | 5.67 | ... | ... | -0.955218 |
0.00784 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.65 | -0.27 | 5.92 | ... | ... | -0.955601 |
0.007615 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 5.90 | -0.27 | 6.17 | ... | ... | -0.955943 |
0.007407 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.15 | -0.27 | 6.42 | ... | ... | -0.956248 |
0.007213 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.40 | -0.27 | 6.67 | ... | ... | -0.95652 |
0.007031 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.65 | -0.27 | 6.92 | ... | ... | -0.956763 |
0.006863 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 6.90 | -0.27 | 7.17 | ... | ... | -0.95698 |
0.006705 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.15 | -0.27 | 7.42 | ... | ... | -0.957174 |
0.006556 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.40 | -0.27 | 7.67 | ... | ... | -0.957346 |
0.006415 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.65 | -0.27 | 7.92 | ... | ... | -0.9575 |
0.006283 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.90 | -0.27 | 8.17 | ... | ... | -0.957636 |
0.006158 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.15 | -0.27 | 8.42 | ... | ... | -0.957755 |
0.006041 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.40 | -0.27 | 8.67 | ... | ... | -0.957861 |
0.005929 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.65 | -0.27 | 8.92 | ... | ... | -0.957953 |
0.005822 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.90 | -0.27 | 9.17 | ... | ... | -0.958033 |
0.005721 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.15 | -0.27 | 9.42 | ... | ... | -0.958101 |
0.005625 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.40 | -0.27 | 9.67 | ... | ... | -0.958159 |
0.005534 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.65 | -0.27 | 9.92 | ... | ... | -0.958208 |
0.005446 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.90 | -0.27 | 10.17 | ... | ... | -0.958248 |
0.005362 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.15 | -0.27 | 10.42 | ... | ... | -0.958279 |
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.