Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.992123 | ... | ... | 17.36 | 0.11 | 17.47 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000991 |
0.991879 | ... | ... | 17.11 | 0.11 | 17.22 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001042 |
0.991644 | ... | ... | 16.86 | 0.11 | 16.97 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001093 |
0.991417 | ... | ... | 16.61 | 0.11 | 16.72 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001145 |
0.991197 | ... | ... | 16.36 | 0.11 | 16.47 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001196 |
0.990984 | ... | ... | 16.11 | 0.11 | 16.22 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001247 |
0.990777 | ... | ... | 15.86 | 0.11 | 15.97 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001299 |
0.990575 | ... | ... | 15.61 | 0.11 | 15.72 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001352 |
0.990378 | ... | ... | 15.36 | 0.11 | 15.47 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001405 |
0.990185 | ... | ... | 15.11 | 0.11 | 15.22 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001459 |
0.989996 | ... | ... | 14.86 | 0.11 | 14.97 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001513 |
0.989811 | ... | ... | 14.61 | 0.11 | 14.72 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001569 |
0.98963 | ... | ... | 14.36 | 0.11 | 14.47 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001625 |
0.989451 | ... | ... | 14.11 | 0.11 | 14.22 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001683 |
0.989276 | ... | ... | 13.86 | 0.11 | 13.97 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001741 |
0.989103 | ... | ... | 13.61 | 0.11 | 13.72 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001801 |
0.988934 | ... | ... | 13.36 | 0.11 | 13.47 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001863 |
0.988766 | ... | ... | 13.11 | 0.11 | 13.22 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001926 |
0.988602 | ... | ... | 12.86 | 0.11 | 12.97 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.00199 |
0.988439 | ... | ... | 12.61 | 0.11 | 12.72 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002056 |
0.988278 | ... | ... | 12.36 | 0.11 | 12.47 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002124 |
0.98812 | ... | ... | 12.11 | 0.11 | 12.22 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002194 |
0.987963 | ... | ... | 11.86 | 0.11 | 11.97 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002266 |
0.987809 | ... | ... | 11.61 | 0.11 | 11.72 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.00234 |
0.987656 | ... | ... | 11.36 | 0.11 | 11.47 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002417 |
0.987504 | ... | ... | 11.11 | 0.11 | 11.22 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002497 |
0.987355 | ... | ... | 10.86 | 0.11 | 10.97 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002579 |
0.987206 | ... | ... | 10.61 | 0.11 | 10.72 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002663 |
0.98706 | ... | ... | 10.36 | 0.11 | 10.47 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002752 |
0.986914 | ... | ... | 10.11 | 0.11 | 10.22 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002843 |
0.98677 | ... | ... | 9.86 | 0.11 | 9.97 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.002938 |
0.986628 | ... | ... | 9.61 | 0.11 | 9.72 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003037 |
0.986486 | ... | ... | 9.36 | 0.11 | 9.47 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00314 |
0.986346 | ... | ... | 9.11 | 0.11 | 9.22 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003248 |
0.986207 | ... | ... | 8.86 | 0.11 | 8.97 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003361 |
0.98607 | ... | ... | 8.61 | 0.11 | 8.72 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.003479 |
0.985933 | ... | ... | 8.36 | 0.11 | 8.47 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.003602 |
0.985797 | ... | ... | 8.11 | 0.11 | 8.22 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.003732 |
0.985662 | ... | ... | 7.86 | 0.11 | 7.97 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.003868 |
0.985529 | ... | ... | 7.61 | 0.11 | 7.72 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.004012 |
0.985396 | ... | ... | 7.36 | 0.11 | 7.47 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.004164 |
0.985264 | ... | ... | 7.11 | 0.11 | 7.22 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.004324 |
0.985133 | ... | ... | 6.86 | 0.11 | 6.97 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.004494 |
0.985003 | ... | ... | 6.61 | 0.11 | 6.72 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.004676 |
0.984874 | ... | ... | 6.36 | 0.11 | 6.47 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.004868 |
0.984746 | ... | ... | 6.11 | 0.11 | 6.22 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.005074 |
0.984619 | ... | ... | 5.86 | 0.11 | 5.97 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.005294 |
0.984492 | ... | ... | 5.61 | 0.11 | 5.72 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.005531 |
0.984366 | ... | ... | 5.36 | 0.11 | 5.47 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.005786 |
0.984241 | ... | ... | 5.11 | 0.11 | 5.22 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.006062 |
0.984116 | ... | ... | 4.86 | 0.11 | 4.97 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.006361 |
0.983993 | ... | ... | 4.61 | 0.11 | 4.72 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.006687 |
0.98387 | ... | ... | 4.36 | 0.11 | 4.47 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.007045 |
0.983747 | ... | ... | 4.11 | 0.11 | 4.22 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.007438 |
0.983626 | ... | ... | 3.86 | 0.11 | 3.97 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.007874 |
0.983504 | ... | ... | 3.61 | 0.11 | 3.72 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.00836 |
0.983384 | ... | ... | 3.36 | 0.11 | 3.47 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.008905 |
0.983264 | ... | ... | 3.11 | 0.11 | 3.22 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.009522 |
0.983145 | ... | ... | 2.86 | 0.11 | 2.97 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.010227 |
0.983026 | ... | ... | 2.61 | 0.11 | 2.72 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.011042 |
0.982908 | ... | ... | 2.36 | 0.11 | 2.47 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.011997 |
0.982791 | ... | ... | 2.11 | 0.11 | 2.22 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.013132 |
0.982674 | ... | ... | 1.86 | 0.11 | 1.97 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.014509 |
0.982558 | ... | ... | 1.61 | 0.11 | 1.72 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.01622 |
0.982442 | ... | ... | 1.36 | 0.11 | 1.47 | 1875 | 0.01 | 0 | 0.01 | ... | ... | -0.018413 |
0.982327 | ... | ... | 1.11 | 0.11 | 1.22 | 1900 | 0.01 | 0 | 0.01 | ... | ... | -0.021344 |
0.982212 | ... | ... | 0.86 | 0.11 | 0.97 | 1925 | 0.01 | 0 | 0.01 | ... | ... | -0.025497 |
0.982098 | ... | ... | 0.62 | 0.10 | 0.72 | 1950 | 0.01 | -0.01 | 0.01 | 0.01 | 0.01 | -0.031927 |
0.92255 | ... | ... | 0.39 | 0.09 | 0.48 | 1975 | 0.01 | -0.02 | 0.03 | 0.04 | 0.02 | -0.069508 |
0.795179 | 0.28 | 0.28 | 0.21 | 0.04 | 0.25 | 2000 | 0.03 | -0.07 | 0.10 | ... | ... | -0.200477 |
0.450729 | 0.13 | 0.08 | 0.09 | -0.01 | 0.08 | 2025 | 0.11 | -0.12 | 0.23 | ... | ... | -0.546637 |
0.147472 | ... | ... | 0.03 | -0.01 | 0.02 | 2050 | 0.30 | -0.12 | 0.42 | ... | ... | -0.847071 |
0.066329 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 0.54 | -0.11 | 0.65 | ... | ... | -0.925232 |
0.03151 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 2100 | 0.78 | -0.11 | 0.89 | ... | ... | -0.981422 |
0.025873 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 1.03 | -0.11 | 1.14 | ... | ... | -0.981311 |
0.022154 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.28 | -0.11 | 1.39 | ... | ... | -0.9812 |
0.019494 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.53 | -0.11 | 1.64 | ... | ... | -0.98109 |
0.017487 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.78 | -0.11 | 1.89 | ... | ... | -0.98098 |
0.015912 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 2.03 | -0.11 | 2.14 | ... | ... | -0.98087 |
0.014641 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.28 | -0.11 | 2.39 | ... | ... | -0.980761 |
0.01359 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.53 | -0.11 | 2.64 | ... | ... | -0.980653 |
0.012707 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.78 | -0.11 | 2.89 | ... | ... | -0.980545 |
0.011951 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 3.03 | -0.11 | 3.14 | ... | ... | -0.980437 |
0.011299 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.28 | -0.11 | 3.39 | ... | ... | -0.980329 |
0.010726 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.53 | -0.11 | 3.64 | ... | ... | -0.980222 |
0.010223 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.78 | -0.11 | 3.89 | ... | ... | -0.980115 |
0.009774 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 4.03 | -0.11 | 4.14 | ... | ... | -0.980009 |
0.009371 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.28 | -0.11 | 4.39 | ... | ... | -0.979903 |
0.009009 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.53 | -0.11 | 4.64 | ... | ... | -0.979797 |
0.00868 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.78 | -0.11 | 4.89 | ... | ... | -0.979692 |
0.00838 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 5.03 | -0.11 | 5.14 | ... | ... | -0.979587 |
0.008106 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.28 | -0.11 | 5.39 | ... | ... | -0.979483 |
0.007854 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.53 | -0.11 | 5.64 | ... | ... | -0.979378 |
0.007621 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.78 | -0.11 | 5.89 | ... | ... | -0.979275 |
0.007406 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 6.03 | -0.11 | 6.14 | ... | ... | -0.979171 |
0.007206 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.28 | -0.11 | 6.39 | ... | ... | -0.979068 |
0.007019 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.53 | -0.11 | 6.64 | ... | ... | -0.978965 |
0.006845 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.78 | -0.11 | 6.89 | ... | ... | -0.978862 |
0.006683 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.03 | -0.11 | 7.14 | ... | ... | -0.978759 |
0.00653 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.28 | -0.11 | 7.39 | ... | ... | -0.978657 |
0.006386 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.53 | -0.11 | 7.64 | ... | ... | -0.978555 |
0.00625 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.78 | -0.11 | 7.89 | ... | ... | -0.978454 |
0.006122 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.03 | -0.11 | 8.14 | ... | ... | -0.978353 |
0.006002 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.28 | -0.11 | 8.39 | ... | ... | -0.978252 |
0.005887 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.53 | -0.11 | 8.64 | ... | ... | -0.978151 |
0.005778 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.78 | -0.11 | 8.89 | ... | ... | -0.978051 |
0.005675 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.03 | -0.11 | 9.14 | ... | ... | -0.97795 |
0.005577 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.28 | -0.11 | 9.39 | ... | ... | -0.977851 |
0.005483 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.53 | -0.11 | 9.64 | ... | ... | -0.977751 |
0.005394 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.78 | -0.11 | 9.89 | ... | ... | -0.977652 |
0.005309 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.03 | -0.11 | 10.14 | ... | ... | -0.977552 |
0.005227 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.28 | -0.11 | 10.39 | ... | ... | -0.977454 |
0.005149 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.53 | -0.11 | 10.64 | ... | ... | -0.977355 |
0.005074 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 10.78 | -0.11 | 10.89 | ... | ... | -0.977257 |
0.005003 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 11.03 | -0.11 | 11.14 | ... | ... | -0.977158 |
0.004934 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 11.28 | -0.11 | 11.39 | ... | ... | -0.977061 |
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.