Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.991289 | ... | ... | 15.12 | 0.01 | 15.13 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001495 |
0.991128 | ... | ... | 14.87 | 0.01 | 14.88 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001549 |
0.99097 | ... | ... | 14.62 | 0.01 | 14.63 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001605 |
0.990815 | ... | ... | 14.37 | 0.01 | 14.38 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001661 |
0.990662 | ... | ... | 14.12 | 0.01 | 14.13 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001719 |
0.990513 | ... | ... | 13.87 | 0.01 | 13.88 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001778 |
0.990365 | ... | ... | 13.62 | 0.01 | 13.63 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001838 |
0.99022 | ... | ... | 13.37 | 0.01 | 13.38 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.0019 |
0.990076 | ... | ... | 13.12 | 0.01 | 13.13 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001963 |
0.989935 | ... | ... | 12.87 | 0.01 | 12.88 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002027 |
0.989795 | ... | ... | 12.62 | 0.01 | 12.63 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002094 |
0.989657 | ... | ... | 12.37 | 0.01 | 12.38 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002163 |
0.989521 | ... | ... | 12.12 | 0.01 | 12.13 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002233 |
0.989387 | ... | ... | 11.87 | 0.01 | 11.88 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002306 |
0.989254 | ... | ... | 11.62 | 0.01 | 11.63 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002381 |
0.989122 | ... | ... | 11.37 | 0.01 | 11.38 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002458 |
0.988992 | ... | ... | 11.12 | 0.01 | 11.13 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002538 |
0.988864 | ... | ... | 10.87 | 0.01 | 10.88 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002621 |
0.988736 | ... | ... | 10.62 | 0.01 | 10.63 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002707 |
0.98861 | ... | ... | 10.37 | 0.01 | 10.38 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002796 |
0.988485 | ... | ... | 10.12 | 0.01 | 10.13 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.002889 |
0.988361 | ... | ... | 9.87 | 0.01 | 9.88 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.002985 |
0.988238 | ... | ... | 9.62 | 0.01 | 9.63 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003086 |
0.988116 | ... | ... | 9.37 | 0.01 | 9.38 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.00319 |
0.987995 | ... | ... | 9.12 | 0.01 | 9.13 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003299 |
0.987875 | ... | ... | 8.87 | 0.01 | 8.88 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.003414 |
0.987757 | ... | ... | 8.62 | 0.01 | 8.63 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.003533 |
0.987639 | ... | ... | 8.37 | 0.01 | 8.38 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.003659 |
0.987522 | ... | ... | 8.12 | 0.01 | 8.13 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.003791 |
0.987405 | ... | ... | 7.87 | 0.01 | 7.88 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.00393 |
0.98729 | ... | ... | 7.62 | 0.01 | 7.63 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.004076 |
0.987176 | ... | ... | 7.37 | 0.01 | 7.38 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.004231 |
0.987062 | ... | ... | 7.12 | 0.01 | 7.13 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.004395 |
0.986949 | ... | ... | 6.87 | 0.01 | 6.88 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.004569 |
0.986837 | ... | ... | 6.62 | 0.01 | 6.63 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.004754 |
0.986725 | ... | ... | 6.37 | 0.01 | 6.38 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.004951 |
0.986614 | ... | ... | 6.12 | 0.01 | 6.13 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.005161 |
0.986504 | ... | ... | 5.87 | 0.01 | 5.88 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.005387 |
0.986395 | ... | ... | 5.62 | 0.01 | 5.63 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.00563 |
0.986286 | ... | ... | 5.37 | 0.01 | 5.38 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.005892 |
0.986178 | ... | ... | 5.12 | 0.01 | 5.13 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.006176 |
0.986071 | ... | ... | 4.87 | 0.01 | 4.88 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.006485 |
0.985964 | ... | ... | 4.62 | 0.01 | 4.63 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.006821 |
0.985857 | ... | ... | 4.37 | 0.01 | 4.38 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.007191 |
0.985751 | ... | ... | 4.12 | 0.01 | 4.13 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.007599 |
0.985646 | ... | ... | 3.87 | 0.01 | 3.88 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.008052 |
0.985541 | ... | ... | 3.62 | 0.01 | 3.63 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.008557 |
0.985437 | ... | ... | 3.37 | 0.01 | 3.38 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.009127 |
0.985334 | ... | ... | 3.12 | 0.01 | 3.13 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.009773 |
0.985231 | ... | ... | 2.87 | 0.01 | 2.88 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.010515 |
0.985128 | ... | ... | 2.62 | 0.01 | 2.63 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.011376 |
0.985026 | ... | ... | 2.37 | 0.01 | 2.38 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.012391 |
0.984925 | ... | ... | 2.12 | 0.01 | 2.13 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.013605 |
0.984824 | ... | ... | 1.87 | 0.01 | 1.88 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.015089 |
0.984723 | ... | ... | 1.62 | 0.01 | 1.63 | 1875 | 0.01 | 0 | 0.01 | ... | ... | -0.016953 |
0.984623 | ... | ... | 1.37 | 0.01 | 1.38 | 1900 | 0.01 | 0 | 0.01 | ... | ... | -0.019374 |
0.984523 | ... | ... | 1.12 | 0.01 | 1.13 | 1925 | 0.01 | 0 | 0.01 | ... | ... | -0.022671 |
0.984424 | ... | ... | 0.87 | 0.01 | 0.88 | 1950 | 0.01 | 0 | 0.01 | ... | ... | -0.027468 |
0.984326 | ... | ... | 0.62 | 0.01 | 0.63 | 1975 | 0.01 | 0 | 0.01 | ... | ... | -0.035244 |
0.984229 | ... | ... | 0.37 | 0.01 | 0.38 | 2000 | 0.01 | 0 | 0.01 | ... | ... | -0.050587 |
0.716008 | ... | ... | 0.16 | 0.01 | 0.17 | 2025 | 0.04 | 0 | 0.04 | ... | ... | -0.2811 |
0.292867 | ... | ... | 0.04 | 0 | 0.04 | 2050 | 0.16 | -0.01 | 0.17 | ... | ... | -0.704281 |
0.083303 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 0.37 | -0.01 | 0.38 | ... | ... | -0.983936 |
0.037012 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 0.62 | -0.01 | 0.63 | ... | ... | -0.983838 |
0.029167 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 0.87 | -0.01 | 0.88 | ... | ... | -0.983741 |
0.024371 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.12 | -0.01 | 1.13 | ... | ... | -0.983644 |
0.021097 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.37 | -0.01 | 1.38 | ... | ... | -0.983548 |
0.018705 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.62 | -0.01 | 1.63 | ... | ... | -0.983453 |
0.016873 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 1.87 | -0.01 | 1.88 | ... | ... | -0.983358 |
0.01542 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.12 | -0.01 | 2.13 | ... | ... | -0.983263 |
0.014235 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.37 | -0.01 | 2.38 | ... | ... | -0.983168 |
0.01325 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.62 | -0.01 | 2.63 | ... | ... | -0.983074 |
0.012416 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 2.87 | -0.01 | 2.88 | ... | ... | -0.982981 |
0.0117 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.12 | -0.01 | 3.13 | ... | ... | -0.982887 |
0.011078 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.37 | -0.01 | 3.38 | ... | ... | -0.982794 |
0.010531 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.62 | -0.01 | 3.63 | ... | ... | -0.982701 |
0.010049 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 3.87 | -0.01 | 3.88 | ... | ... | -0.982609 |
0.009617 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.12 | -0.01 | 4.13 | ... | ... | -0.982517 |
0.00923 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.37 | -0.01 | 4.38 | ... | ... | -0.982425 |
0.008881 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.62 | -0.01 | 4.63 | ... | ... | -0.982334 |
0.008562 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 4.87 | -0.01 | 4.88 | ... | ... | -0.982242 |
0.008272 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.12 | -0.01 | 5.13 | ... | ... | -0.982152 |
0.008006 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.37 | -0.01 | 5.38 | ... | ... | -0.982061 |
0.007761 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.62 | -0.01 | 5.63 | ... | ... | -0.981971 |
0.007535 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 5.87 | -0.01 | 5.88 | ... | ... | -0.981881 |
0.007325 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.12 | -0.01 | 6.13 | ... | ... | -0.981791 |
0.00713 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.37 | -0.01 | 6.38 | ... | ... | -0.981702 |
0.006948 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.62 | -0.01 | 6.63 | ... | ... | -0.981612 |
0.006778 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 6.87 | -0.01 | 6.88 | ... | ... | -0.981523 |
0.006619 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.12 | -0.01 | 7.13 | ... | ... | -0.981435 |
0.00647 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.37 | -0.01 | 7.38 | ... | ... | -0.981346 |
0.006328 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.62 | -0.01 | 7.63 | ... | ... | -0.981258 |
0.006196 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.87 | -0.01 | 7.88 | ... | ... | -0.98117 |
0.006071 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.12 | -0.01 | 8.13 | ... | ... | -0.981082 |
0.005952 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.37 | -0.01 | 8.38 | ... | ... | -0.980995 |
0.00584 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.62 | -0.01 | 8.63 | ... | ... | -0.980907 |
0.005733 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.87 | -0.01 | 8.88 | ... | ... | -0.98082 |
0.005631 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.12 | -0.01 | 9.13 | ... | ... | -0.980734 |
0.005535 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.37 | -0.01 | 9.38 | ... | ... | -0.980647 |
0.005443 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.62 | -0.01 | 9.63 | ... | ... | -0.980561 |
0.005355 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.87 | -0.01 | 9.88 | ... | ... | -0.980475 |
0.005271 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.12 | -0.01 | 10.13 | ... | ... | -0.980389 |
0.005191 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.37 | -0.01 | 10.38 | ... | ... | -0.980303 |
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.