Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.994223 | ... | ... | 16.31 | 0 | 16.31 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001321 |
0.994108 | ... | ... | 16.06 | 0 | 16.06 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.00137 |
0.993996 | ... | ... | 15.81 | 0 | 15.81 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.00142 |
0.993885 | ... | ... | 15.56 | 0 | 15.56 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001471 |
0.993777 | ... | ... | 15.31 | 0 | 15.31 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001522 |
0.993671 | ... | ... | 15.06 | 0 | 15.06 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001575 |
0.993567 | ... | ... | 14.81 | 0 | 14.81 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001628 |
0.993464 | ... | ... | 14.56 | 0 | 14.56 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001683 |
0.993363 | ... | ... | 14.31 | 0 | 14.31 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001738 |
0.993264 | ... | ... | 14.06 | 0 | 14.06 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001795 |
0.993166 | ... | ... | 13.81 | 0 | 13.81 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001854 |
0.993069 | ... | ... | 13.56 | 0 | 13.56 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001913 |
0.992973 | ... | ... | 13.31 | 0 | 13.31 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001974 |
0.992879 | ... | ... | 13.06 | 0 | 13.06 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002037 |
0.992786 | ... | ... | 12.81 | 0 | 12.81 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002102 |
0.992694 | ... | ... | 12.56 | 0 | 12.56 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002168 |
0.992603 | ... | ... | 12.31 | 0 | 12.31 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002236 |
0.992513 | ... | ... | 12.06 | 0 | 12.06 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002306 |
0.992424 | ... | ... | 11.81 | 0 | 11.81 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002379 |
0.992336 | ... | ... | 11.56 | 0 | 11.56 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002454 |
0.992249 | ... | ... | 11.31 | 0 | 11.31 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002532 |
0.992162 | ... | ... | 11.06 | 0 | 11.06 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002612 |
0.992077 | ... | ... | 10.81 | 0 | 10.81 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.002695 |
0.991992 | ... | ... | 10.56 | 0 | 10.56 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.002781 |
0.991908 | ... | ... | 10.31 | 0 | 10.31 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00287 |
0.991825 | ... | ... | 10.06 | 0 | 10.06 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.002963 |
0.991742 | ... | ... | 9.81 | 0 | 9.81 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.00306 |
0.99166 | ... | ... | 9.56 | 0 | 9.56 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.003161 |
0.991579 | ... | ... | 9.31 | 0 | 9.31 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.003266 |
0.991498 | ... | ... | 9.06 | 0 | 9.06 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.003377 |
0.991418 | ... | ... | 8.81 | 0 | 8.81 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.003492 |
0.991339 | ... | ... | 8.56 | 0 | 8.56 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.003612 |
0.99126 | ... | ... | 8.31 | 0 | 8.31 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.003739 |
0.991182 | ... | ... | 8.06 | 0 | 8.06 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.003873 |
0.991104 | ... | ... | 7.81 | 0 | 7.81 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.004013 |
0.991027 | ... | ... | 7.56 | 0 | 7.56 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.004161 |
0.99095 | ... | ... | 7.31 | 0 | 7.31 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.004318 |
0.990874 | ... | ... | 7.06 | 0 | 7.06 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.004484 |
0.990798 | ... | ... | 6.81 | 0 | 6.81 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.00466 |
0.990723 | ... | ... | 6.56 | 0 | 6.56 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.004848 |
0.990648 | ... | ... | 6.31 | 0 | 6.31 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.005048 |
0.990574 | ... | ... | 6.06 | 0 | 6.06 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.005263 |
0.9905 | ... | ... | 5.81 | 0 | 5.81 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.005493 |
0.990426 | ... | ... | 5.56 | 0 | 5.56 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.00574 |
0.990353 | ... | ... | 5.31 | 0 | 5.31 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.006008 |
0.99028 | ... | ... | 5.06 | 0 | 5.06 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.006298 |
0.990208 | ... | ... | 4.81 | 0 | 4.81 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.006613 |
0.990136 | ... | ... | 4.56 | 0 | 4.56 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.006958 |
0.990065 | ... | ... | 4.31 | 0 | 4.31 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.007338 |
0.989994 | ... | ... | 4.06 | 0 | 4.06 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.007757 |
0.989923 | ... | ... | 3.81 | 0 | 3.81 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.008223 |
0.989853 | ... | ... | 3.56 | 0 | 3.56 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.008744 |
0.989783 | ... | ... | 3.31 | 0 | 3.31 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.009334 |
0.989713 | ... | ... | 3.06 | 0 | 3.06 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.010004 |
0.989644 | ... | ... | 2.81 | 0 | 2.81 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.010777 |
0.989575 | ... | ... | 2.56 | 0 | 2.56 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.011676 |
0.989506 | ... | ... | 2.31 | 0 | 2.31 | 1875 | 0.01 | 0 | 0.01 | ... | ... | -0.01274 |
0.989437 | ... | ... | 2.06 | 0 | 2.06 | 1900 | 0.01 | 0 | 0.01 | ... | ... | -0.014021 |
0.989368 | ... | ... | 1.81 | 0 | 1.81 | 1925 | 0.01 | 0 | 0.01 | ... | ... | -0.015599 |
0.9893 | ... | ... | 1.56 | 0 | 1.56 | 1950 | 0.01 | 0 | 0.01 | ... | ... | -0.017596 |
0.989232 | ... | ... | 1.31 | 0 | 1.31 | 1975 | 0.01 | 0 | 0.01 | ... | ... | -0.020221 |
0.989164 | ... | ... | 1.06 | 0 | 1.06 | 2000 | 0.01 | 0 | 0.01 | ... | ... | -0.023851 |
0.989097 | ... | ... | 0.81 | 0 | 0.81 | 2025 | 0.01 | 0 | 0.01 | ... | ... | -0.029274 |
0.989031 | ... | ... | 0.56 | 0 | 0.56 | 2050 | 0.01 | 0 | 0.01 | ... | ... | -0.038435 |
0.988964 | ... | ... | 0.31 | 0 | 0.31 | 2075 | 0.01 | 0 | 0.01 | ... | ... | -0.058232 |
0.707888 | ... | ... | 0.08 | 0 | 0.08 | 2100 | 0.02 | 0 | 0.02 | ... | ... | -0.29029 |
0.08144 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 0.19 | 0 | 0.19 | ... | ... | -0.988832 |
0.046878 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 0.44 | 0 | 0.44 | ... | ... | -0.988766 |
0.03433 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 0.69 | 0 | 0.69 | ... | ... | -0.988701 |
0.027592 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 0.94 | 0 | 0.94 | ... | ... | -0.988636 |
0.023316 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 1.19 | 0 | 1.19 | ... | ... | -0.988571 |
0.020333 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 1.44 | 0 | 1.44 | ... | ... | -0.988507 |
0.018122 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 1.69 | 0 | 1.69 | ... | ... | -0.988443 |
0.016409 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 1.94 | 0 | 1.94 | ... | ... | -0.988379 |
0.015039 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 2.19 | 0 | 2.19 | ... | ... | -0.988315 |
0.013916 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 2.44 | 0 | 2.44 | ... | ... | -0.988252 |
0.012976 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 2.69 | 0 | 2.69 | ... | ... | -0.988189 |
0.012177 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 2.94 | 0 | 2.94 | ... | ... | -0.988125 |
0.01149 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 3.19 | 0 | 3.19 | ... | ... | -0.988063 |
0.01089 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 3.44 | 0 | 3.44 | ... | ... | -0.988 |
0.010362 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 3.69 | 0 | 3.69 | ... | ... | -0.987937 |
0.009895 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 3.94 | 0 | 3.94 | ... | ... | -0.987875 |
0.009475 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 4.19 | 0 | 4.19 | ... | ... | -0.987812 |
0.009099 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 4.44 | 0 | 4.44 | ... | ... | -0.98775 |
0.008759 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 4.69 | 0 | 4.69 | ... | ... | -0.987688 |
0.008448 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 4.94 | 0 | 4.94 | ... | ... | -0.987627 |
0.008165 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 5.19 | 0 | 5.19 | ... | ... | -0.987565 |
0.007905 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 5.44 | 0 | 5.44 | ... | ... | -0.987504 |
0.007665 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 5.69 | 0 | 5.69 | ... | ... | -0.987442 |
0.007444 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 5.94 | 0 | 5.94 | ... | ... | -0.987381 |
0.007238 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 6.19 | 0 | 6.19 | ... | ... | -0.987321 |
0.007047 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 6.44 | 0 | 6.44 | ... | ... | -0.98726 |
0.006868 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 6.69 | 0 | 6.69 | ... | ... | -0.987199 |
0.006701 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 6.94 | 0 | 6.94 | ... | ... | -0.987139 |
0.006545 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.19 | 0 | 7.19 | ... | ... | -0.987079 |
0.006398 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 7.44 | 0 | 7.44 | ... | ... | -0.987019 |
0.006259 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 7.69 | 0 | 7.69 | ... | ... | -0.98696 |
0.006128 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 7.94 | 0 | 7.94 | ... | ... | -0.9869 |
0.006005 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.19 | 0 | 8.19 | ... | ... | -0.986841 |
0.005889 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 8.44 | 0 | 8.44 | ... | ... | -0.986782 |
0.005778 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 8.69 | 0 | 8.69 | ... | ... | -0.986723 |
0.005672 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 8.94 | 0 | 8.94 | ... | ... | -0.986664 |
0.005572 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.19 | 0 | 9.19 | ... | ... | -0.986605 |
0.005476 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 9.44 | 0 | 9.44 | ... | ... | -0.986547 |
0.005386 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 9.69 | 0 | 9.69 | ... | ... | -0.986488 |
0.005299 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 9.94 | 0 | 9.94 | ... | ... | -0.98643 |
0.005216 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 10.19 | 0 | 10.19 | ... | ... | -0.986372 |
0.005137 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 10.44 | 0 | 10.44 | ... | ... | -0.986314 |
0.005061 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 10.69 | 0 | 10.69 | ... | ... | -0.986256 |
0.004988 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 10.94 | 0 | 10.94 | ... | ... | -0.986198 |
0.004918 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 11.19 | 0 | 11.19 | ... | ... | -0.98614 |
0.004851 | ... | ... | 0.01 | 0 | 0.01 | 3250 | 11.44 | 0 | 11.44 | ... | ... | -0.986083 |
0.004786 | ... | ... | 0.01 | 0 | 0.01 | 3275 | 11.69 | 0 | 11.69 | ... | ... | -0.986026 |
0.004724 | ... | ... | 0.01 | 0 | 0.01 | 3300 | 11.94 | 0 | 11.94 | ... | ... | -0.985968 |
0.004664 | ... | ... | 0.01 | 0 | 0.01 | 3325 | 12.19 | 0 | 12.19 | ... | ... | -0.985911 |
0.004606 | ... | ... | 0.01 | 0 | 0.01 | 3350 | 12.44 | 0 | 12.44 | ... | ... | -0.985854 |
0.004551 | ... | ... | 0.01 | 0 | 0.01 | 3375 | 12.69 | 0 | 12.69 | ... | ... | -0.985798 |
0.004497 | ... | ... | 0.01 | 0 | 0.01 | 3400 | 12.94 | 0 | 12.94 | ... | ... | -0.985741 |
0.004445 | ... | ... | 0.01 | 0 | 0.01 | 3425 | 13.19 | 0 | 13.19 | ... | ... | -0.985684 |
0.004395 | ... | ... | 0.01 | 0 | 0.01 | 3450 | 13.44 | 0 | 13.44 | ... | ... | -0.985628 |
0.004347 | ... | ... | 0.01 | 0 | 0.01 | 3475 | 13.69 | 0 | 13.69 | ... | ... | -0.985572 |
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.