Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.975837 | ... | ... | 16.60 | 0.10 | 16.70 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001257 |
0.975335 | ... | ... | 16.35 | 0.10 | 16.45 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001306 |
0.974844 | ... | ... | 16.10 | 0.10 | 16.20 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001354 |
0.974363 | ... | ... | 15.85 | 0.10 | 15.95 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001403 |
0.973892 | ... | ... | 15.60 | 0.10 | 15.70 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001453 |
0.97343 | ... | ... | 15.35 | 0.10 | 15.45 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001504 |
0.972977 | ... | ... | 15.10 | 0.10 | 15.20 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001556 |
0.972531 | ... | ... | 14.85 | 0.10 | 14.95 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001608 |
0.972093 | ... | ... | 14.60 | 0.10 | 14.70 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001662 |
0.971661 | ... | ... | 14.35 | 0.10 | 14.45 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001717 |
0.971236 | ... | ... | 14.10 | 0.10 | 14.20 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001773 |
0.970817 | ... | ... | 13.85 | 0.10 | 13.95 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.00183 |
0.970404 | ... | ... | 13.60 | 0.10 | 13.70 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001888 |
0.969996 | ... | ... | 13.35 | 0.10 | 13.45 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001948 |
0.969594 | ... | ... | 13.10 | 0.10 | 13.20 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.00201 |
0.969197 | ... | ... | 12.85 | 0.10 | 12.95 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002073 |
0.968804 | ... | ... | 12.60 | 0.10 | 12.70 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002138 |
0.968416 | ... | ... | 12.35 | 0.10 | 12.45 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002205 |
0.968032 | ... | ... | 12.10 | 0.10 | 12.20 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002274 |
0.967652 | ... | ... | 11.85 | 0.10 | 11.95 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002345 |
0.967276 | ... | ... | 11.60 | 0.10 | 11.70 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002418 |
0.966904 | ... | ... | 11.35 | 0.10 | 11.45 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002494 |
0.966535 | ... | ... | 11.10 | 0.10 | 11.20 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002573 |
0.96617 | ... | ... | 10.85 | 0.10 | 10.95 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.002654 |
0.965809 | ... | ... | 10.60 | 0.10 | 10.70 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.002738 |
0.96545 | ... | ... | 10.35 | 0.10 | 10.45 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.002825 |
0.965095 | ... | ... | 10.10 | 0.10 | 10.20 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.002916 |
0.964743 | ... | ... | 9.85 | 0.10 | 9.95 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.00301 |
0.964393 | ... | ... | 9.60 | 0.10 | 9.70 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.003109 |
0.964047 | ... | ... | 9.35 | 0.10 | 9.45 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.003211 |
0.963703 | ... | ... | 9.10 | 0.10 | 9.20 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.003318 |
0.963362 | ... | ... | 8.85 | 0.10 | 8.95 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.003431 |
0.963023 | ... | ... | 8.60 | 0.10 | 8.70 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.003548 |
0.962687 | ... | ... | 8.35 | 0.10 | 8.45 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.003671 |
0.962353 | ... | ... | 8.10 | 0.10 | 8.20 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.0038 |
0.962021 | ... | ... | 7.85 | 0.10 | 7.95 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.003936 |
0.961692 | ... | ... | 7.60 | 0.10 | 7.70 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.00408 |
0.961365 | ... | ... | 7.35 | 0.10 | 7.45 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.004231 |
0.96104 | ... | ... | 7.10 | 0.10 | 7.20 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.004391 |
0.960717 | ... | ... | 6.85 | 0.10 | 6.95 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.004562 |
0.960396 | ... | ... | 6.60 | 0.10 | 6.70 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.004742 |
0.960077 | ... | ... | 6.35 | 0.10 | 6.45 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.004935 |
0.95976 | ... | ... | 6.10 | 0.10 | 6.20 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.005141 |
0.959445 | ... | ... | 5.85 | 0.10 | 5.95 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.005362 |
0.959132 | ... | ... | 5.60 | 0.10 | 5.70 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.005598 |
0.95882 | ... | ... | 5.35 | 0.10 | 5.45 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.005854 |
0.95851 | ... | ... | 5.10 | 0.10 | 5.20 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.006131 |
0.958202 | ... | ... | 4.85 | 0.10 | 4.95 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.00643 |
0.957896 | ... | ... | 4.60 | 0.10 | 4.70 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.006758 |
0.957591 | ... | ... | 4.35 | 0.10 | 4.45 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.007117 |
0.957288 | ... | ... | 4.10 | 0.10 | 4.20 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.007512 |
0.956986 | ... | ... | 3.85 | 0.10 | 3.95 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.00795 |
0.956686 | ... | ... | 3.60 | 0.10 | 3.70 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.008438 |
0.956387 | ... | ... | 3.35 | 0.10 | 3.45 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.008987 |
0.956089 | ... | ... | 3.10 | 0.10 | 3.20 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.016383 |
0.955794 | ... | ... | 2.85 | 0.10 | 2.95 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.017561 |
0.945726 | ... | ... | 2.61 | 0.10 | 2.71 | 1850 | 0.02 | 0 | 0.02 | ... | ... | -0.031423 |
0.934962 | ... | ... | 2.37 | 0.10 | 2.47 | 1875 | 0.03 | 0 | 0.03 | ... | ... | -0.045031 |
0.923195 | ... | ... | 2.14 | 0.09 | 2.23 | 1900 | 0.05 | 0 | 0.05 | ... | ... | -0.068419 |
0.893914 | ... | ... | 1.92 | 0.09 | 2.01 | 1925 | 0.07 | -0.01 | 0.08 | ... | ... | -0.091677 |
0.864706 | ... | ... | 1.71 | 0.08 | 1.79 | 1950 | 0.10 | -0.02 | 0.12 | ... | ... | -0.123063 |
0.822818 | ... | ... | 1.51 | 0.08 | 1.59 | 1975 | 0.15 | -0.02 | 0.17 | ... | ... | -0.166804 |
0.781142 | ... | ... | 1.31 | 0.08 | 1.39 | 2000 | 0.20 | -0.02 | 0.22 | ... | ... | -0.20973 |
0.733961 | ... | ... | 1.13 | 0.07 | 1.20 | 2025 | 0.25 | -0.03 | 0.28 | ... | ... | -0.254144 |
0.684409 | ... | ... | 0.95 | 0.06 | 1.01 | 2050 | 0.32 | -0.03 | 0.35 | ... | ... | -0.307778 |
0.624596 | ... | ... | 0.79 | 0.06 | 0.85 | 2075 | 0.40 | -0.04 | 0.44 | ... | ... | -0.365874 |
0.562522 | ... | ... | 0.64 | 0.05 | 0.69 | 2100 | 0.49 | -0.05 | 0.54 | ... | ... | -0.428508 |
0.495503 | ... | ... | 0.51 | 0.04 | 0.55 | 2125 | 0.60 | -0.06 | 0.66 | ... | ... | -0.495625 |
0.428066 | 0.40 | 0.40 | 0.40 | 0.04 | 0.44 | 2150 | 0.73 | -0.07 | 0.80 | ... | ... | -0.564314 |
0.361197 | ... | ... | 0.31 | 0.03 | 0.34 | 2175 | 0.88 | -0.07 | 0.95 | ... | ... | -0.631454 |
0.298712 | ... | ... | 0.23 | 0.03 | 0.26 | 2200 | 1.05 | -0.07 | 1.12 | ... | ... | -0.693653 |
0.238889 | ... | ... | 0.17 | 0.02 | 0.19 | 2225 | 1.24 | -0.08 | 1.32 | ... | ... | -0.747235 |
0.1954 | ... | ... | 0.13 | 0.02 | 0.15 | 2250 | 1.44 | -0.08 | 1.52 | ... | ... | -0.794782 |
0.152843 | ... | ... | 0.10 | 0.01 | 0.11 | 2275 | 1.65 | -0.09 | 1.74 | ... | ... | -0.835497 |
0.126293 | ... | ... | 0.08 | 0.01 | 0.09 | 2300 | 1.88 | -0.09 | 1.97 | ... | ... | -0.860079 |
0.109764 | ... | ... | 0.07 | 0.01 | 0.08 | 2325 | 2.12 | -0.09 | 2.21 | ... | ... | -0.87477 |
0.094806 | ... | ... | 0.06 | 0.01 | 0.07 | 2350 | 2.35 | -0.10 | 2.45 | ... | ... | -0.89604 |
0.071857 | ... | ... | 0.04 | 0.01 | 0.05 | 2375 | 2.59 | -0.09 | 2.68 | ... | ... | -0.907931 |
0.04788 | ... | ... | 0.03 | 0 | 0.03 | 2400 | 2.82 | -0.10 | 2.92 | ... | ... | -0.928035 |
0.033913 | ... | ... | 0.02 | 0 | 0.02 | 2425 | 3.06 | -0.10 | 3.16 | ... | ... | -0.938596 |
0.032217 | ... | ... | 0.02 | 0 | 0.02 | 2450 | 3.30 | -0.10 | 3.40 | ... | ... | -0.948784 |
0.018241 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 3.55 | -0.10 | 3.65 | ... | ... | -0.948516 |
0.017416 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 3.80 | -0.10 | 3.90 | ... | ... | -0.94825 |
0.016679 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 4.05 | -0.10 | 4.15 | ... | ... | -0.947985 |
0.016017 | ... | ... | 0.01 | 0.01 | 0.01 | 2550 | 4.30 | -0.10 | 4.40 | ... | ... | -0.94772 |
0.008926 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 4.55 | -0.10 | 4.65 | ... | ... | -0.947456 |
0.0086 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 4.80 | -0.10 | 4.90 | ... | ... | -0.947194 |
0.008302 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 5.05 | -0.10 | 5.15 | ... | ... | -0.946931 |
0.00803 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 5.30 | -0.10 | 5.40 | ... | ... | -0.94667 |
0.00778 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 5.55 | -0.10 | 5.65 | ... | ... | -0.94641 |
0.007549 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 5.80 | -0.10 | 5.90 | ... | ... | -0.94615 |
0.007335 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 6.05 | -0.10 | 6.15 | ... | ... | -0.945891 |
0.007136 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 6.30 | -0.10 | 6.40 | ... | ... | -0.945633 |
0.00695 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 6.55 | -0.10 | 6.65 | ... | ... | -0.945375 |
0.006778 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 6.80 | -0.10 | 6.90 | ... | ... | -0.945119 |
0.006616 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.05 | -0.10 | 7.15 | ... | ... | -0.944863 |
0.006464 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 7.30 | -0.10 | 7.40 | ... | ... | -0.944607 |
0.006321 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 7.55 | -0.10 | 7.65 | ... | ... | -0.944353 |
0.006186 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 7.80 | -0.10 | 7.90 | ... | ... | -0.944099 |
0.006058 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.05 | -0.10 | 8.15 | ... | ... | -0.943846 |
0.005938 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 8.30 | -0.10 | 8.40 | ... | ... | -0.943593 |
0.005825 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 8.55 | -0.10 | 8.65 | ... | ... | -0.943341 |
0.005716 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 8.80 | -0.10 | 8.90 | ... | ... | -0.94309 |
0.005613 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.05 | -0.10 | 9.15 | ... | ... | -0.94284 |
0.005515 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 9.30 | -0.10 | 9.40 | ... | ... | -0.94259 |
0.005422 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 9.55 | -0.10 | 9.65 | ... | ... | -0.942341 |
0.005333 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 9.80 | -0.10 | 9.90 | ... | ... | -0.942092 |
0.005249 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 10.05 | -0.10 | 10.15 | ... | ... | -0.941844 |
0.005167 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 10.30 | -0.10 | 10.40 | ... | ... | -0.941597 |
0.00509 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 10.55 | -0.10 | 10.65 | ... | ... | -0.94135 |
0.005015 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 10.80 | -0.10 | 10.90 | ... | ... | -0.941104 |
0.004944 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 11.05 | -0.10 | 11.15 | ... | ... | -0.940859 |
0.004875 | ... | ... | 0.01 | 0 | 0.01 | 3250 | 11.30 | -0.10 | 11.40 | ... | ... | -0.940614 |
0.004809 | ... | ... | 0.01 | 0 | 0.01 | 3275 | 11.55 | -0.10 | 11.65 | ... | ... | -0.94037 |
0.004746 | ... | ... | 0.01 | 0 | 0.01 | 3300 | 11.80 | -0.10 | 11.90 | ... | ... | -0.940126 |
0.004685 | ... | ... | 0.01 | 0 | 0.01 | 3325 | 12.05 | -0.10 | 12.15 | ... | ... | -0.939883 |
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.