Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.992494 | ... | ... | 17.59 | 0 | 17.59 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001208 |
0.992346 | ... | ... | 17.34 | 0 | 17.34 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001252 |
0.992202 | ... | ... | 17.09 | 0 | 17.09 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001296 |
0.99206 | ... | ... | 16.84 | 0 | 16.84 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001341 |
0.991922 | ... | ... | 16.59 | 0 | 16.59 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001386 |
0.991785 | ... | ... | 16.34 | 0 | 16.34 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001432 |
0.991651 | ... | ... | 16.09 | 0 | 16.09 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001479 |
0.99152 | ... | ... | 15.84 | 0 | 15.84 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001527 |
0.99139 | ... | ... | 15.59 | 0 | 15.59 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001575 |
0.991262 | ... | ... | 15.34 | 0 | 15.34 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001624 |
0.991137 | ... | ... | 15.09 | 0 | 15.09 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001675 |
0.991012 | ... | ... | 14.84 | 0 | 14.84 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001726 |
0.99089 | ... | ... | 14.59 | 0 | 14.59 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001779 |
0.990769 | ... | ... | 14.34 | 0 | 14.34 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001833 |
0.99065 | ... | ... | 14.09 | 0 | 14.09 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001888 |
0.990532 | ... | ... | 13.84 | 0 | 13.84 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001944 |
0.990415 | ... | ... | 13.59 | 0 | 13.59 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002002 |
0.9903 | ... | ... | 13.34 | 0 | 13.34 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002062 |
0.990186 | ... | ... | 13.09 | 0 | 13.09 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002123 |
0.990073 | ... | ... | 12.84 | 0 | 12.84 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002186 |
0.989961 | ... | ... | 12.59 | 0 | 12.59 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002251 |
0.98985 | ... | ... | 12.34 | 0 | 12.34 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002317 |
0.989741 | ... | ... | 12.09 | 0 | 12.09 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.002386 |
0.989632 | ... | ... | 11.84 | 0 | 11.84 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.002458 |
0.989524 | ... | ... | 11.59 | 0 | 11.59 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.002531 |
0.989418 | ... | ... | 11.34 | 0 | 11.34 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.002607 |
0.989312 | ... | ... | 11.09 | 0 | 11.09 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.002686 |
0.989207 | ... | ... | 10.84 | 0 | 10.84 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.002767 |
0.989103 | ... | ... | 10.59 | 0 | 10.59 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.002852 |
0.989 | ... | ... | 10.34 | 0 | 10.34 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.00294 |
0.988897 | ... | ... | 10.09 | 0 | 10.09 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.003032 |
0.988796 | ... | ... | 9.84 | 0 | 9.84 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.003127 |
0.988695 | ... | ... | 9.59 | 0 | 9.59 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.003227 |
0.988595 | ... | ... | 9.34 | 0 | 9.34 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.003331 |
0.988495 | ... | ... | 9.09 | 0 | 9.09 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.003439 |
0.988396 | ... | ... | 8.84 | 0 | 8.84 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.003553 |
0.988298 | ... | ... | 8.59 | 0 | 8.59 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.003672 |
0.988201 | ... | ... | 8.34 | 0 | 8.34 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.003797 |
0.988104 | ... | ... | 8.09 | 0 | 8.09 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.003929 |
0.988008 | ... | ... | 7.84 | 0 | 7.84 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.004068 |
0.987912 | ... | ... | 7.59 | 0 | 7.59 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.004214 |
0.987817 | ... | ... | 7.34 | 0 | 7.34 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.004369 |
0.987722 | ... | ... | 7.09 | 0 | 7.09 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.004533 |
0.987628 | ... | ... | 6.84 | 0 | 6.84 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.004707 |
0.987535 | ... | ... | 6.59 | 0 | 6.59 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.004892 |
0.987442 | ... | ... | 6.34 | 0 | 6.34 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.00509 |
0.987349 | ... | ... | 6.09 | 0 | 6.09 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.005302 |
0.987257 | ... | ... | 5.84 | 0 | 5.84 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.005529 |
0.987166 | ... | ... | 5.59 | 0 | 5.59 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.005773 |
0.987075 | ... | ... | 5.34 | 0 | 5.34 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.006037 |
0.986985 | ... | ... | 5.09 | 0 | 5.09 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.006324 |
0.986895 | ... | ... | 4.84 | 0 | 4.84 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.006635 |
0.986805 | ... | ... | 4.59 | 0 | 4.59 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.006976 |
0.986716 | ... | ... | 4.34 | 0 | 4.34 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.007349 |
0.986627 | ... | ... | 4.09 | 0 | 4.09 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.007762 |
0.986539 | ... | ... | 3.84 | 0 | 3.84 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.008222 |
0.986451 | ... | ... | 3.59 | 0 | 3.59 | 1875 | 0.01 | 0 | 0.01 | ... | ... | -0.008735 |
0.986364 | ... | ... | 3.34 | 0 | 3.34 | 1900 | 0.01 | 0 | 0.01 | ... | ... | -0.009315 |
0.986277 | ... | ... | 3.09 | 0 | 3.09 | 1925 | 0.01 | 0 | 0.01 | ... | ... | -0.009973 |
0.98619 | ... | ... | 2.84 | 0 | 2.84 | 1950 | 0.01 | 0 | 0.01 | ... | ... | -0.010731 |
0.986104 | ... | ... | 2.59 | 0 | 2.59 | 1975 | 0.01 | 0 | 0.01 | ... | ... | -0.011612 |
0.986017 | ... | ... | 2.34 | 0 | 2.34 | 2000 | 0.01 | 0 | 0.01 | ... | ... | -0.012652 |
0.985931 | ... | ... | 2.09 | 0 | 2.09 | 2025 | 0.01 | 0 | 0.01 | ... | ... | -0.013903 |
0.985846 | ... | ... | 1.84 | 0 | 1.84 | 2050 | 0.01 | 0 | 0.01 | ... | ... | -0.015437 |
0.985761 | ... | ... | 1.59 | 0 | 1.59 | 2075 | 0.01 | 0 | 0.01 | ... | ... | -0.017373 |
0.985676 | ... | ... | 1.34 | 0 | 1.34 | 2100 | 0.01 | 0 | 0.01 | ... | ... | -0.019905 |
0.985592 | ... | ... | 1.09 | 0 | 1.09 | 2125 | 0.01 | 0 | 0.01 | ... | ... | -0.023383 |
0.985508 | ... | ... | 0.84 | 0 | 0.84 | 2150 | 0.01 | 0 | 0.01 | ... | ... | -0.02852 |
0.985424 | ... | ... | 0.60 | -0.01 | 0.59 | 2175 | 0.01 | -0.01 | 0.01 | ... | ... | -0.037037 |
0.985341 | ... | ... | 0.36 | -0.02 | 0.34 | 2200 | 0.01 | -0.02 | 0.02 | ... | ... | -0.054688 |
0.679598 | ... | ... | 0.17 | -0.04 | 0.13 | 2225 | 0.04 | -0.04 | 0.08 | ... | ... | -0.317979 |
0.195398 | ... | ... | 0.06 | -0.04 | 0.02 | 2250 | 0.18 | -0.04 | 0.22 | ... | ... | -0.801127 |
0.049144 | ... | ... | 0.01 | -0.01 | 0.01 | 2275 | 0.41 | -0.01 | 0.42 | ... | ... | -0.985093 |
0.035372 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 0.66 | 0 | 0.66 | ... | ... | -0.985011 |
0.02819 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 0.91 | 0 | 0.91 | ... | ... | -0.98493 |
0.023701 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 1.16 | 0 | 1.16 | ... | ... | -0.984848 |
0.020597 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 1.41 | 0 | 1.41 | ... | ... | -0.984767 |
0.018309 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 1.66 | 0 | 1.66 | ... | ... | -0.984686 |
0.016546 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 1.91 | 0 | 1.91 | ... | ... | -0.984606 |
0.01514 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 2.16 | 0 | 2.16 | ... | ... | -0.984526 |
0.01399 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 2.41 | 0 | 2.41 | ... | ... | -0.984446 |
0.01303 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 2.66 | 0 | 2.66 | ... | ... | -0.984367 |
0.012216 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 2.91 | 0 | 2.91 | ... | ... | -0.984287 |
0.011515 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 3.16 | 0 | 3.16 | ... | ... | -0.984208 |
0.010906 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 3.41 | 0 | 3.41 | ... | ... | -0.98413 |
0.01037 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 3.66 | 0 | 3.66 | ... | ... | -0.984051 |
0.009895 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 3.91 | 0 | 3.91 | ... | ... | -0.983972 |
0.00947 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 4.16 | 0 | 4.16 | ... | ... | -0.983894 |
0.009089 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 4.41 | 0 | 4.41 | ... | ... | -0.983816 |
0.008744 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 4.66 | 0 | 4.66 | ... | ... | -0.983738 |
0.00843 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 4.91 | 0 | 4.91 | ... | ... | -0.98366 |
0.008143 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 5.16 | 0 | 5.16 | ... | ... | -0.983583 |
0.007881 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 5.41 | 0 | 5.41 | ... | ... | -0.983506 |
0.007638 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 5.66 | 0 | 5.66 | ... | ... | -0.983429 |
0.007414 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 5.91 | 0 | 5.91 | ... | ... | -0.983352 |
0.007206 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 6.16 | 0 | 6.16 | ... | ... | -0.983276 |
0.007013 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 6.41 | 0 | 6.41 | ... | ... | -0.983199 |
0.006833 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 6.66 | 0 | 6.66 | ... | ... | -0.983123 |
0.006665 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 6.91 | 0 | 6.91 | ... | ... | -0.983048 |
0.006507 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 7.16 | 0 | 7.16 | ... | ... | -0.982972 |
0.006359 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 7.41 | 0 | 7.41 | ... | ... | -0.982897 |
0.006219 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 7.66 | 0 | 7.66 | ... | ... | -0.982821 |
0.006087 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 7.91 | 0 | 7.91 | ... | ... | -0.982746 |
0.005963 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 8.16 | 0 | 8.16 | ... | ... | -0.982672 |
0.005845 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 8.41 | 0 | 8.41 | ... | ... | -0.982597 |
0.005734 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 8.66 | 0 | 8.66 | ... | ... | -0.982523 |
0.005627 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 8.91 | 0 | 8.91 | ... | ... | -0.982449 |
0.005526 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 9.16 | 0 | 9.16 | ... | ... | -0.982375 |
0.00543 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 9.41 | 0 | 9.41 | ... | ... | -0.982301 |
0.005339 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 9.66 | 0 | 9.66 | ... | ... | -0.982227 |
0.005252 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 9.91 | 0 | 9.91 | ... | ... | -0.982154 |
0.005168 | ... | ... | 0.01 | 0 | 0.01 | 3250 | 10.16 | 0 | 10.16 | ... | ... | -0.98208 |
0.005088 | ... | ... | 0.01 | 0 | 0.01 | 3275 | 10.41 | 0 | 10.41 | ... | ... | -0.982007 |
0.005012 | ... | ... | 0.01 | 0 | 0.01 | 3300 | 10.66 | 0 | 10.66 | ... | ... | -0.981934 |
0.004939 | ... | ... | 0.01 | 0 | 0.01 | 3325 | 10.91 | 0 | 10.91 | ... | ... | -0.981862 |
0.004868 | ... | ... | 0.01 | 0 | 0.01 | 3350 | 11.16 | 0 | 11.16 | ... | ... | -0.981789 |
0.004801 | ... | ... | 0.01 | 0 | 0.01 | 3375 | 11.41 | 0 | 11.41 | ... | ... | -0.981716 |
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.