Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.991645 | ... | ... | 13.14 | 0.03 | 13.17 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001557 |
0.991436 | ... | ... | 12.89 | 0.03 | 12.92 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.00163 |
0.991233 | ... | ... | 12.64 | 0.03 | 12.67 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001705 |
0.991034 | ... | ... | 12.39 | 0.03 | 12.42 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001781 |
0.99084 | ... | ... | 12.14 | 0.03 | 12.17 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001858 |
0.99065 | ... | ... | 11.89 | 0.03 | 11.92 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001937 |
0.990464 | ... | ... | 11.64 | 0.03 | 11.67 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002019 |
0.990282 | ... | ... | 11.39 | 0.03 | 11.42 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002102 |
0.990103 | ... | ... | 11.14 | 0.03 | 11.17 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002187 |
0.989927 | ... | ... | 10.89 | 0.03 | 10.92 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002275 |
0.989754 | ... | ... | 10.64 | 0.03 | 10.67 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002366 |
0.989583 | ... | ... | 10.39 | 0.03 | 10.42 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00246 |
0.989416 | ... | ... | 10.14 | 0.03 | 10.17 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002557 |
0.98925 | ... | ... | 9.89 | 0.03 | 9.92 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002658 |
0.989087 | ... | ... | 9.64 | 0.03 | 9.67 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002762 |
0.988926 | ... | ... | 9.39 | 0.03 | 9.42 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.00287 |
0.988767 | ... | ... | 9.14 | 0.03 | 9.17 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002983 |
0.98861 | ... | ... | 8.89 | 0.03 | 8.92 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003101 |
0.988455 | ... | ... | 8.64 | 0.03 | 8.67 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003224 |
0.988302 | ... | ... | 8.39 | 0.03 | 8.42 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003353 |
0.98815 | ... | ... | 8.14 | 0.03 | 8.17 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003488 |
0.988 | ... | ... | 7.89 | 0.03 | 7.92 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003629 |
0.987852 | ... | ... | 7.64 | 0.03 | 7.67 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003778 |
0.987705 | ... | ... | 7.39 | 0.03 | 7.42 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003936 |
0.987559 | ... | ... | 7.14 | 0.03 | 7.17 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.004102 |
0.987414 | ... | ... | 6.89 | 0.03 | 6.92 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004277 |
0.987271 | ... | ... | 6.64 | 0.03 | 6.67 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004464 |
0.98713 | ... | ... | 6.39 | 0.03 | 6.42 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004663 |
0.986989 | ... | ... | 6.14 | 0.03 | 6.17 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004875 |
0.98685 | ... | ... | 5.89 | 0.03 | 5.92 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.005102 |
0.986712 | ... | ... | 5.64 | 0.03 | 5.67 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.005345 |
0.986575 | ... | ... | 5.39 | 0.03 | 5.42 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.005608 |
0.986439 | ... | ... | 5.14 | 0.03 | 5.17 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.005891 |
0.986304 | ... | ... | 4.89 | 0.03 | 4.92 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.0062 |
0.98617 | ... | ... | 4.64 | 0.03 | 4.67 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.006535 |
0.986037 | ... | ... | 4.39 | 0.03 | 4.42 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.006903 |
0.985904 | ... | ... | 4.14 | 0.03 | 4.17 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.007308 |
0.985773 | ... | ... | 3.89 | 0.03 | 3.92 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.007757 |
0.985643 | ... | ... | 3.64 | 0.03 | 3.67 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.008257 |
0.985513 | ... | ... | 3.39 | 0.03 | 3.42 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.00882 |
0.985385 | ... | ... | 3.14 | 0.03 | 3.17 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.009457 |
0.985257 | ... | ... | 2.89 | 0.03 | 2.92 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.010186 |
0.98513 | ... | ... | 2.64 | 0.03 | 2.67 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.011031 |
0.985003 | ... | ... | 2.39 | 0.03 | 2.42 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.012023 |
0.984878 | ... | ... | 2.14 | 0.03 | 2.17 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.013206 |
0.984753 | ... | ... | 1.89 | 0.03 | 1.92 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.014647 |
0.984629 | ... | ... | 1.64 | 0.03 | 1.67 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.016446 |
0.984505 | ... | ... | 1.39 | 0.03 | 1.42 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.018768 |
0.984382 | ... | ... | 1.14 | 0.03 | 1.17 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.021901 |
0.98426 | ... | ... | 0.89 | 0.03 | 0.92 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.026402 |
0.984138 | ... | ... | 0.64 | 0.03 | 0.67 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.033541 |
0.918696 | ... | ... | 0.40 | 0.03 | 0.43 | 1650 | 0.01 | 0 | 0.01 | 0.01 | 0.01 | -0.074675 |
0.808956 | ... | ... | 0.18 | 0.01 | 0.19 | 1675 | 0.02 | -0.02 | 0.04 | ... | ... | -0.187108 |
0.332734 | 0.01 | ... | 0.04 | ... | ... | 1700 | 0.12 | -0.03 | 0.15 | 0.12 | 0.12 | -0.664604 |
0.089603 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 0.34 | -0.03 | 0.37 | ... | ... | -0.904113 |
0.038903 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 0.58 | -0.03 | 0.61 | ... | ... | -0.98354 |
0.030302 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 0.83 | -0.03 | 0.86 | ... | ... | -0.983422 |
0.025164 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 1.08 | -0.03 | 1.11 | ... | ... | -0.983305 |
0.02171 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 1.33 | -0.03 | 1.36 | ... | ... | -0.983188 |
0.019209 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 1.58 | -0.03 | 1.61 | ... | ... | -0.983072 |
0.017306 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 1.83 | -0.03 | 1.86 | ... | ... | -0.982956 |
0.015805 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 2.08 | -0.03 | 2.11 | ... | ... | -0.982841 |
0.014586 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 2.33 | -0.03 | 2.36 | ... | ... | -0.982726 |
0.013575 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 2.58 | -0.03 | 2.61 | ... | ... | -0.982612 |
0.012722 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 2.83 | -0.03 | 2.86 | ... | ... | -0.982498 |
0.011991 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 3.08 | -0.03 | 3.11 | ... | ... | -0.982384 |
0.011358 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 3.33 | -0.03 | 3.36 | ... | ... | -0.982271 |
0.010802 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 3.58 | -0.03 | 3.61 | ... | ... | -0.982159 |
0.010312 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 3.83 | -0.03 | 3.86 | ... | ... | -0.982047 |
0.009874 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 4.08 | -0.03 | 4.11 | ... | ... | -0.981935 |
0.009481 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 4.33 | -0.03 | 4.36 | ... | ... | -0.981824 |
0.009127 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 4.58 | -0.03 | 4.61 | ... | ... | -0.981713 |
0.008805 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 4.83 | -0.03 | 4.86 | ... | ... | -0.981603 |
0.008512 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 5.08 | -0.03 | 5.11 | ... | ... | -0.981493 |
0.008243 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 5.33 | -0.03 | 5.36 | ... | ... | -0.981383 |
0.007996 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 5.58 | -0.03 | 5.61 | ... | ... | -0.981274 |
0.007768 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.83 | -0.03 | 5.86 | ... | ... | -0.981165 |
0.007557 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 6.08 | -0.03 | 6.11 | ... | ... | -0.981057 |
0.00736 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 6.33 | -0.03 | 6.36 | ... | ... | -0.980949 |
0.007176 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 6.58 | -0.03 | 6.61 | ... | ... | -0.980841 |
0.007006 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.83 | -0.03 | 6.86 | ... | ... | -0.980734 |
0.006846 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 7.08 | -0.03 | 7.11 | ... | ... | -0.980627 |
0.006695 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 7.33 | -0.03 | 7.36 | ... | ... | -0.980521 |
0.006553 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.58 | -0.03 | 7.61 | ... | ... | -0.980414 |
0.00642 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.83 | -0.03 | 7.86 | ... | ... | -0.980308 |
0.006294 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.08 | -0.03 | 8.11 | ... | ... | -0.980203 |
0.006175 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.33 | -0.03 | 8.36 | ... | ... | -0.980098 |
0.006062 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.58 | -0.03 | 8.61 | ... | ... | -0.979993 |
0.005954 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.83 | -0.03 | 8.86 | ... | ... | -0.979888 |
0.005853 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.08 | -0.03 | 9.11 | ... | ... | -0.979784 |
0.005756 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.33 | -0.03 | 9.36 | ... | ... | -0.97968 |
0.005664 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.58 | -0.03 | 9.61 | ... | ... | -0.979576 |
0.005575 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.83 | -0.03 | 9.86 | ... | ... | -0.979473 |
0.005491 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.08 | -0.03 | 10.11 | ... | ... | -0.979369 |
0.00541 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.33 | -0.03 | 10.36 | ... | ... | -0.979267 |
0.005333 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.58 | -0.03 | 10.61 | ... | ... | -0.979164 |
0.005259 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.83 | -0.03 | 10.86 | ... | ... | -0.979062 |
0.005188 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.08 | -0.03 | 11.11 | ... | ... | -0.97896 |
0.00512 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 11.33 | -0.03 | 11.36 | ... | ... | -0.978859 |
0.005055 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.58 | -0.03 | 11.61 | ... | ... | -0.978757 |
0.004992 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.83 | -0.03 | 11.86 | ... | ... | -0.978656 |
0.004931 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 12.08 | -0.03 | 12.11 | ... | ... | -0.978556 |
0.004873 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 12.33 | -0.03 | 12.36 | ... | ... | -0.978455 |
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.