Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.999565 | ... | ... | 1.6170 | 0 | 1.6170 | 325 | 0.0005 | 0 | 0.0005 | ... | ... | 0 |
0.999565 | ... | ... | 1.5920 | 0 | 1.5920 | 350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001214 |
0.997937 | ... | ... | 1.5670 | 0 | 1.5670 | 375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001269 |
0.997887 | ... | ... | 1.5420 | 0 | 1.5420 | 400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001325 |
0.997838 | ... | ... | 1.5170 | 0 | 1.5170 | 425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001381 |
0.997791 | ... | ... | 1.4920 | 0 | 1.4920 | 450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001438 |
0.997744 | ... | ... | 1.4670 | 0 | 1.4670 | 475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001496 |
0.997699 | ... | ... | 1.4420 | 0 | 1.4420 | 500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001554 |
0.997654 | ... | ... | 1.4170 | 0 | 1.4170 | 525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001614 |
0.997611 | ... | ... | 1.3920 | 0 | 1.3920 | 550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001674 |
0.997568 | ... | ... | 1.3670 | 0 | 1.3670 | 575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001736 |
0.997526 | ... | ... | 1.3420 | 0 | 1.3420 | 600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001799 |
0.997484 | ... | ... | 1.3170 | 0 | 1.3170 | 625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001864 |
0.997443 | ... | ... | 1.2920 | 0 | 1.2920 | 650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00193 |
0.997403 | ... | ... | 1.2670 | 0 | 1.2670 | 675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001998 |
0.997364 | ... | ... | 1.2420 | 0 | 1.2420 | 700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002068 |
0.997325 | ... | ... | 1.2170 | 0 | 1.2170 | 725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002139 |
0.997286 | ... | ... | 1.1920 | 0 | 1.1920 | 750 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002213 |
0.997248 | ... | ... | 1.1670 | 0 | 1.1670 | 775 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002289 |
0.997211 | ... | ... | 1.1420 | 0 | 1.1420 | 800 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002367 |
0.997174 | ... | ... | 1.1170 | 0 | 1.1170 | 825 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002448 |
0.997137 | ... | ... | 1.0920 | 0 | 1.0920 | 850 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002531 |
0.997101 | ... | ... | 1.0670 | 0 | 1.0670 | 875 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002618 |
0.997065 | ... | ... | 1.0420 | 0 | 1.0420 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002708 |
0.99703 | ... | ... | 1.0170 | 0 | 1.0170 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002801 |
0.996995 | ... | ... | 0.9920 | 0 | 0.9920 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002897 |
0.99696 | ... | ... | 0.9670 | 0 | 0.9670 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002998 |
0.996926 | ... | ... | 0.9420 | 0 | 0.9420 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003103 |
0.996892 | ... | ... | 0.9170 | 0 | 0.9170 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003212 |
0.996858 | ... | ... | 0.8920 | 0 | 0.8920 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003327 |
0.996825 | ... | ... | 0.8670 | 0 | 0.8670 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003447 |
0.996791 | ... | ... | 0.8420 | 0 | 0.8420 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003572 |
0.996759 | ... | ... | 0.8170 | 0 | 0.8170 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003704 |
0.996726 | ... | ... | 0.7920 | 0 | 0.7920 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003842 |
0.996693 | ... | ... | 0.7670 | 0 | 0.7670 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003989 |
0.996661 | ... | ... | 0.7420 | 0 | 0.7420 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004143 |
0.996629 | ... | ... | 0.7170 | 0 | 0.7170 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004306 |
0.996598 | ... | ... | 0.6920 | 0 | 0.6920 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004479 |
0.996566 | ... | ... | 0.6670 | 0 | 0.6670 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004663 |
0.996535 | ... | ... | 0.6420 | 0 | 0.6420 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004859 |
0.996504 | ... | ... | 0.6170 | 0 | 0.6170 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005068 |
0.996474 | ... | ... | 0.5920 | 0 | 0.5920 | 1350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005293 |
0.996443 | ... | ... | 0.5670 | 0 | 0.5670 | 1375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005533 |
0.996413 | ... | ... | 0.5420 | 0 | 0.5420 | 1400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005793 |
0.996382 | ... | ... | 0.5170 | 0 | 0.5170 | 1425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.006074 |
0.996352 | ... | ... | 0.4920 | 0 | 0.4920 | 1450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00638 |
0.996323 | ... | ... | 0.4670 | 0 | 0.4670 | 1475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.006713 |
0.996293 | ... | ... | 0.4420 | 0 | 0.4420 | 1500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.007078 |
0.996263 | ... | ... | 0.4170 | 0 | 0.4170 | 1525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00748 |
0.996234 | ... | ... | 0.3920 | 0 | 0.3920 | 1550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.007926 |
0.996205 | ... | ... | 0.3670 | 0 | 0.3670 | 1575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.008424 |
0.996176 | ... | ... | 0.3420 | 0 | 0.3420 | 1600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.008984 |
0.996147 | ... | ... | 0.3170 | 0 | 0.3170 | 1625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.009618 |
0.996118 | ... | ... | 0.2920 | 0 | 0.2920 | 1650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.010344 |
0.99609 | ... | ... | 0.2670 | 0 | 0.2670 | 1675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.011186 |
0.996061 | ... | ... | 0.2420 | 0 | 0.2420 | 1700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.012175 |
0.996034 | ... | ... | 0.2170 | 0 | 0.2170 | 1725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.013354 |
0.996006 | ... | ... | 0.1920 | 0 | 0.1920 | 1750 | 0.0005 | 0 | 0.0005 | ... | ... | -0.014792 |
0.995978 | ... | ... | 0.1670 | 0 | 0.1670 | 1775 | 0.0005 | 0 | 0.0005 | ... | ... | -0.016587 |
0.99595 | ... | ... | 0.1420 | 0 | 0.1420 | 1800 | 0.0005 | 0 | 0.0005 | ... | ... | -0.018905 |
0.995922 | ... | ... | 0.1170 | 0 | 0.1170 | 1825 | 0.0005 | 0 | 0.0005 | ... | ... | -0.022034 |
0.995895 | ... | ... | 0.0920 | 0 | 0.0920 | 1850 | 0.0005 | 0 | 0.0005 | ... | ... | -0.026532 |
0.995867 | ... | ... | 0.0670 | 0 | 0.0670 | 1875 | 0.0005 | 0 | 0.0005 | ... | ... | -0.033666 |
0.99584 | ... | ... | 0.0420 | 0 | 0.0420 | 1900 | 0.0005 | 0 | 0.0005 | ... | ... | -0.047161 |
0.868599 | ... | ... | 0.0180 | 0 | 0.0180 | 1925 | 0.0010 | 0 | 0.0010 | ... | ... | -0.130425 |
0.195072 | ... | ... | 0.0010 | 0 | 0.0010 | 1950 | 0.0090 | 0 | 0.0090 | ... | ... | -0.804169 |
0.056983 | ... | ... | 0.0005 | 0 | 0.0005 | 1975 | 0.0330 | 0 | 0.0330 | ... | ... | -0.995759 |
0.038821 | ... | ... | 0.0005 | 0 | 0.0005 | 2000 | 0.0580 | 0 | 0.0580 | ... | ... | -0.995732 |
0.030206 | ... | ... | 0.0005 | 0 | 0.0005 | 2025 | 0.0830 | 0 | 0.0830 | ... | ... | -0.995705 |
0.025059 | ... | ... | 0.0005 | 0 | 0.0005 | 2050 | 0.1080 | 0 | 0.1080 | ... | ... | -0.995678 |
0.021599 | ... | ... | 0.0005 | 0 | 0.0005 | 2075 | 0.1330 | 0 | 0.1330 | ... | ... | -0.995652 |
0.019093 | ... | ... | 0.0005 | 0 | 0.0005 | 2100 | 0.1580 | 0 | 0.1580 | ... | ... | -0.995625 |
0.017186 | ... | ... | 0.0005 | 0 | 0.0005 | 2125 | 0.1830 | 0 | 0.1830 | ... | ... | -0.995599 |
0.01568 | ... | ... | 0.0005 | 0 | 0.0005 | 2150 | 0.2080 | 0 | 0.2080 | ... | ... | -0.995573 |
0.014458 | ... | ... | 0.0005 | 0 | 0.0005 | 2175 | 0.2330 | 0 | 0.2330 | ... | ... | -0.995546 |
0.013445 | ... | ... | 0.0005 | 0 | 0.0005 | 2200 | 0.2580 | 0 | 0.2580 | ... | ... | -0.99552 |
0.01259 | ... | ... | 0.0005 | 0 | 0.0005 | 2225 | 0.2830 | 0 | 0.2830 | ... | ... | -0.995494 |
0.011856 | ... | ... | 0.0005 | 0 | 0.0005 | 2250 | 0.3080 | 0 | 0.3080 | ... | ... | -0.995468 |
0.011222 | ... | ... | 0.0005 | 0 | 0.0005 | 2275 | 0.3330 | 0 | 0.3330 | ... | ... | -0.995442 |
0.010663 | ... | ... | 0.0005 | 0 | 0.0005 | 2300 | 0.3580 | 0 | 0.3580 | ... | ... | -0.995416 |
0.010172 | ... | ... | 0.0005 | 0 | 0.0005 | 2325 | 0.3830 | 0 | 0.3830 | ... | ... | -0.995391 |
0.009733 | ... | ... | 0.0005 | 0 | 0.0005 | 2350 | 0.4080 | 0 | 0.4080 | ... | ... | -0.995365 |
0.009339 | ... | ... | 0.0005 | 0 | 0.0005 | 2375 | 0.4330 | 0 | 0.4330 | ... | ... | -0.99534 |
0.008984 | ... | ... | 0.0005 | 0 | 0.0005 | 2400 | 0.4580 | 0 | 0.4580 | ... | ... | -0.995315 |
0.008661 | ... | ... | 0.0005 | 0 | 0.0005 | 2425 | 0.4830 | 0 | 0.4830 | ... | ... | -0.99529 |
0.008367 | ... | ... | 0.0005 | 0 | 0.0005 | 2450 | 0.5080 | 0 | 0.5080 | ... | ... | -0.995265 |
0.008098 | ... | ... | 0.0005 | 0 | 0.0005 | 2475 | 0.5330 | 0 | 0.5330 | ... | ... | -0.99524 |
0.007849 | ... | ... | 0.0005 | 0 | 0.0005 | 2500 | 0.5580 | 0 | 0.5580 | ... | ... | -0.995215 |
0.00762 | ... | ... | 0.0005 | 0 | 0.0005 | 2525 | 0.5830 | 0 | 0.5830 | ... | ... | -0.99519 |
0.007408 | ... | ... | 0.0005 | 0 | 0.0005 | 2550 | 0.6080 | 0 | 0.6080 | ... | ... | -0.995165 |
0.007211 | ... | ... | 0.0005 | 0 | 0.0005 | 2575 | 0.6330 | 0 | 0.6330 | ... | ... | -0.99514 |
0.007027 | ... | ... | 0.0005 | 0 | 0.0005 | 2600 | 0.6580 | 0 | 0.6580 | ... | ... | -0.995116 |
0.006856 | ... | ... | 0.0005 | 0 | 0.0005 | 2625 | 0.6830 | 0 | 0.6830 | ... | ... | -0.995091 |
0.006695 | ... | ... | 0.0005 | 0 | 0.0005 | 2650 | 0.7080 | 0 | 0.7080 | ... | ... | -0.995067 |
0.006544 | ... | ... | 0.0005 | 0 | 0.0005 | 2675 | 0.7330 | 0 | 0.7330 | ... | ... | -0.995042 |
0.006402 | ... | ... | 0.0005 | 0 | 0.0005 | 2700 | 0.7580 | 0 | 0.7580 | ... | ... | -0.995018 |
0.006268 | ... | ... | 0.0005 | 0 | 0.0005 | 2725 | 0.7830 | 0 | 0.7830 | ... | ... | -0.994994 |
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.