Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.998007 | ... | ... | 2.1100 | 0 | 2.1100 | 100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000534 |
0.995188 | ... | ... | 2.0850 | 0 | 2.0850 | 125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00059 |
0.994915 | ... | ... | 2.0600 | 0 | 2.0600 | 150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000643 |
0.994664 | ... | ... | 2.0350 | 0 | 2.0350 | 175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000693 |
0.994431 | ... | ... | 2.0100 | 0 | 2.0100 | 200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000741 |
0.994213 | ... | ... | 1.9850 | 0 | 1.9850 | 225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000787 |
0.994006 | ... | ... | 1.9600 | 0 | 1.9600 | 250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000833 |
0.993809 | ... | ... | 1.9350 | 0 | 1.9350 | 275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000877 |
0.993621 | ... | ... | 1.9100 | 0 | 1.9100 | 300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000921 |
0.993439 | ... | ... | 1.8850 | 0 | 1.8850 | 325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000965 |
0.993264 | ... | ... | 1.8600 | 0 | 1.8600 | 350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001009 |
0.993095 | ... | ... | 1.8350 | 0 | 1.8350 | 375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001052 |
0.992931 | ... | ... | 1.8100 | 0 | 1.8100 | 400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001096 |
0.992771 | ... | ... | 1.7850 | 0 | 1.7850 | 425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001139 |
0.992615 | ... | ... | 1.7600 | 0 | 1.7600 | 450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001183 |
0.992463 | ... | ... | 1.7350 | 0 | 1.7350 | 475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001228 |
0.992315 | ... | ... | 1.7100 | 0 | 1.7100 | 500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001272 |
0.99217 | ... | ... | 1.6850 | 0 | 1.6850 | 525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001318 |
0.992027 | ... | ... | 1.6600 | 0 | 1.6600 | 550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001364 |
0.991887 | ... | ... | 1.6350 | 0 | 1.6350 | 575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00141 |
0.99175 | ... | ... | 1.6100 | 0 | 1.6100 | 600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001457 |
0.991615 | ... | ... | 1.5850 | 0 | 1.5850 | 625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001505 |
0.991483 | ... | ... | 1.5600 | 0 | 1.5600 | 650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001554 |
0.991352 | ... | ... | 1.5350 | 0 | 1.5350 | 675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001604 |
0.991224 | ... | ... | 1.5100 | 0 | 1.5100 | 700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001654 |
0.991097 | ... | ... | 1.4850 | 0 | 1.4850 | 725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001706 |
0.990972 | ... | ... | 1.4600 | 0 | 1.4600 | 750 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001759 |
0.990849 | ... | ... | 1.4350 | 0 | 1.4350 | 775 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001813 |
0.990727 | ... | ... | 1.4100 | 0 | 1.4100 | 800 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001868 |
0.990607 | ... | ... | 1.3850 | 0 | 1.3850 | 825 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001925 |
0.990488 | ... | ... | 1.3600 | 0 | 1.3600 | 850 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001983 |
0.990371 | ... | ... | 1.3350 | 0 | 1.3350 | 875 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002043 |
0.990255 | ... | ... | 1.3100 | 0 | 1.3100 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002104 |
0.99014 | ... | ... | 1.2850 | 0 | 1.2850 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002167 |
0.990026 | ... | ... | 1.2600 | 0 | 1.2600 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002232 |
0.989914 | ... | ... | 1.2350 | 0 | 1.2350 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002299 |
0.989802 | ... | ... | 1.2100 | 0 | 1.2100 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002368 |
0.989692 | ... | ... | 1.1850 | 0 | 1.1850 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002439 |
0.989583 | ... | ... | 1.1600 | 0 | 1.1600 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002513 |
0.989475 | ... | ... | 1.1350 | 0 | 1.1350 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002589 |
0.989367 | ... | ... | 1.1100 | 0 | 1.1100 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002668 |
0.989261 | ... | ... | 1.0850 | 0 | 1.0850 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002749 |
0.989155 | ... | ... | 1.0600 | 0 | 1.0600 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002834 |
0.98905 | ... | ... | 1.0350 | 0 | 1.0350 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002922 |
0.988946 | ... | ... | 1.0100 | 0 | 1.0100 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003014 |
0.988843 | ... | ... | 0.9850 | 0 | 0.9850 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003109 |
0.988741 | ... | ... | 0.9600 | 0 | 0.9600 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003209 |
0.988639 | ... | ... | 0.9350 | 0 | 0.9350 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003313 |
0.988538 | ... | ... | 0.9100 | 0 | 0.9100 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003421 |
0.988438 | ... | ... | 0.8850 | 0 | 0.8850 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003535 |
0.988339 | ... | ... | 0.8600 | 0 | 0.8600 | 1350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003654 |
0.98824 | ... | ... | 0.8350 | 0 | 0.8350 | 1375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003779 |
0.988142 | ... | ... | 0.8100 | 0 | 0.8100 | 1400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003911 |
0.988044 | ... | ... | 0.7850 | 0 | 0.7850 | 1425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004049 |
0.987947 | ... | ... | 0.7600 | 0 | 0.7600 | 1450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004195 |
0.987851 | ... | ... | 0.7350 | 0 | 0.7350 | 1475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00435 |
0.987755 | ... | ... | 0.7100 | 0 | 0.7100 | 1500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004513 |
0.98766 | ... | ... | 0.6850 | 0 | 0.6850 | 1525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004687 |
0.987565 | ... | ... | 0.6600 | 0 | 0.6600 | 1550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004872 |
0.987471 | ... | ... | 0.6350 | 0 | 0.6350 | 1575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00507 |
0.987377 | ... | ... | 0.6100 | 0 | 0.6100 | 1600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005281 |
0.987284 | ... | ... | 0.5850 | 0 | 0.5850 | 1625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005508 |
0.987192 | ... | ... | 0.5600 | 0 | 0.5600 | 1650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005752 |
0.9871 | ... | ... | 0.5350 | 0 | 0.5350 | 1675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.006015 |
0.987008 | ... | ... | 0.5100 | 0 | 0.5100 | 1700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.006301 |
0.986917 | ... | ... | 0.4850 | 0 | 0.4850 | 1725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.006611 |
0.986827 | ... | ... | 0.4600 | 0 | 0.4600 | 1750 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00695 |
0.986736 | ... | ... | 0.4350 | 0 | 0.4350 | 1775 | 0.0005 | 0 | 0.0005 | ... | ... | -0.007323 |
0.986647 | ... | ... | 0.4100 | 0 | 0.4100 | 1800 | 0.0005 | 0 | 0.0005 | ... | ... | -0.007735 |
0.986557 | ... | ... | 0.3850 | 0 | 0.3850 | 1825 | 0.0005 | 0 | 0.0005 | ... | ... | -0.008192 |
0.986469 | ... | ... | 0.3600 | 0 | 0.3600 | 1850 | 0.0005 | 0 | 0.0005 | ... | ... | -0.008703 |
0.98638 | ... | ... | 0.3350 | 0 | 0.3350 | 1875 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00928 |
0.986292 | ... | ... | 0.3100 | 0 | 0.3100 | 1900 | 0.0005 | 0 | 0.0005 | ... | ... | -0.009935 |
0.986204 | ... | ... | 0.2850 | 0 | 0.2850 | 1925 | 0.0005 | 0 | 0.0005 | ... | ... | -0.010689 |
0.986117 | ... | ... | 0.2600 | 0 | 0.2600 | 1950 | 0.0005 | 0 | 0.0005 | ... | ... | -0.011564 |
0.98603 | ... | ... | 0.2350 | 0 | 0.2350 | 1975 | 0.0005 | 0 | 0.0005 | ... | ... | -0.012598 |
0.985943 | ... | ... | 0.2100 | 0 | 0.2100 | 2000 | 0.0005 | 0 | 0.0005 | ... | ... | -0.013839 |
0.985856 | ... | ... | 0.1850 | 0 | 0.1850 | 2025 | 0.0005 | 0 | 0.0005 | ... | ... | -0.01536 |
0.98577 | ... | ... | 0.1600 | 0 | 0.1600 | 2050 | 0.0005 | 0 | 0.0005 | ... | ... | -0.017277 |
0.985684 | ... | ... | 0.1350 | 0 | 0.1350 | 2075 | 0.0005 | 0 | 0.0005 | ... | ... | -0.01978 |
0.985599 | ... | ... | 0.1100 | 0 | 0.1100 | 2100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.023211 |
0.985514 | ... | ... | 0.0850 | 0 | 0.0850 | 2125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.028259 |
0.98543 | ... | ... | 0.0600 | 0 | 0.0600 | 2150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.03658 |
0.910025 | ... | ... | 0.0360 | 0 | 0.0360 | 2175 | 0.0010 | 0 | 0.0010 | ... | ... | -0.084355 |
0.718191 | ... | ... | 0.0150 | -0.0020 | 0.0130 | 2200 | 0.0030 | -0.0020 | 0.0050 | ... | ... | -0.279154 |
0.201401 | ... | ... | 0.0040 | -0.0020 | 0.0020 | 2225 | 0.0170 | -0.0020 | 0.0190 | ... | ... | -0.795197 |
0.079272 | ... | ... | 0.0010 | 0 | 0.0010 | 2250 | 0.0410 | 0 | 0.0410 | ... | ... | -0.914767 |
0.035759 | ... | ... | 0.0005 | 0 | 0.0005 | 2275 | 0.0650 | 0 | 0.0650 | ... | ... | -0.985012 |
0.028419 | ... | ... | 0.0005 | 0 | 0.0005 | 2300 | 0.0900 | 0 | 0.0900 | ... | ... | -0.98493 |
0.023857 | ... | ... | 0.0005 | 0 | 0.0005 | 2325 | 0.1150 | 0 | 0.1150 | ... | ... | -0.984847 |
0.020711 | ... | ... | 0.0005 | 0 | 0.0005 | 2350 | 0.1400 | 0 | 0.1400 | ... | ... | -0.984765 |
0.018397 | ... | ... | 0.0005 | 0 | 0.0005 | 2375 | 0.1650 | 0 | 0.1650 | ... | ... | -0.984684 |
0.016617 | ... | ... | 0.0005 | 0 | 0.0005 | 2400 | 0.1900 | 0 | 0.1900 | ... | ... | -0.984602 |
0.015199 | ... | ... | 0.0005 | 0 | 0.0005 | 2425 | 0.2150 | 0 | 0.2150 | ... | ... | -0.984522 |
0.01404 | ... | ... | 0.0005 | 0 | 0.0005 | 2450 | 0.2400 | 0 | 0.2400 | ... | ... | -0.984441 |
0.013074 | ... | ... | 0.0005 | 0 | 0.0005 | 2475 | 0.2650 | 0 | 0.2650 | ... | ... | -0.984361 |
0.012255 | ... | ... | 0.0005 | 0 | 0.0005 | 2500 | 0.2900 | 0 | 0.2900 | ... | ... | -0.984281 |
0.01155 | ... | ... | 0.0005 | 0 | 0.0005 | 2525 | 0.3150 | 0 | 0.3150 | ... | ... | -0.984201 |
0.010938 | ... | ... | 0.0005 | 0 | 0.0005 | 2550 | 0.3400 | 0 | 0.3400 | ... | ... | -0.984121 |
0.010399 | ... | ... | 0.0005 | 0 | 0.0005 | 2575 | 0.3650 | 0 | 0.3650 | ... | ... | -0.984041 |
0.009923 | ... | ... | 0.0005 | 0 | 0.0005 | 2600 | 0.3900 | 0 | 0.3900 | ... | ... | -0.983962 |
0.009495 | ... | ... | 0.0005 | 0 | 0.0005 | 2625 | 0.4150 | 0 | 0.4150 | ... | ... | -0.983883 |
0.009113 | ... | ... | 0.0005 | 0 | 0.0005 | 2650 | 0.4400 | 0 | 0.4400 | ... | ... | -0.983804 |
0.008767 | ... | ... | 0.0005 | 0 | 0.0005 | 2675 | 0.4650 | 0 | 0.4650 | ... | ... | -0.983725 |
0.008451 | ... | ... | 0.0005 | 0 | 0.0005 | 2700 | 0.4900 | 0 | 0.4900 | ... | ... | -0.983647 |
0.008163 | ... | ... | 0.0005 | 0 | 0.0005 | 2725 | 0.5150 | 0 | 0.5150 | ... | ... | -0.983569 |
0.007901 | ... | ... | 0.0005 | 0 | 0.0005 | 2750 | 0.5400 | 0 | 0.5400 | ... | ... | -0.983491 |
0.007657 | ... | ... | 0.0005 | 0 | 0.0005 | 2775 | 0.5650 | 0 | 0.5650 | ... | ... | -0.983413 |
0.007432 | ... | ... | 0.0005 | 0 | 0.0005 | 2800 | 0.5900 | 0 | 0.5900 | ... | ... | -0.983336 |
0.007224 | ... | ... | 0.0005 | 0 | 0.0005 | 2825 | 0.6150 | 0 | 0.6150 | ... | ... | -0.983258 |
0.007031 | ... | ... | 0.0005 | 0 | 0.0005 | 2850 | 0.6400 | 0 | 0.6400 | ... | ... | -0.983181 |
0.00685 | ... | ... | 0.0005 | 0 | 0.0005 | 2875 | 0.6650 | 0 | 0.6650 | ... | ... | -0.983105 |
0.006681 | ... | ... | 0.0005 | 0 | 0.0005 | 2900 | 0.6900 | 0 | 0.6900 | ... | ... | -0.983028 |
0.006523 | ... | ... | 0.0005 | 0 | 0.0005 | 2925 | 0.7150 | 0 | 0.7150 | ... | ... | -0.982952 |
0.006375 | ... | ... | 0.0005 | 0 | 0.0005 | 2950 | 0.7400 | 0 | 0.7400 | ... | ... | -0.982875 |
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.