Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.99936 | ... | ... | 1.8700 | 0 | 1.8700 | 250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000881 |
0.997526 | ... | ... | 1.8450 | 0 | 1.8450 | 275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000929 |
0.997451 | ... | ... | 1.8200 | 0 | 1.8200 | 300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000976 |
0.997378 | ... | ... | 1.7950 | 0 | 1.7950 | 325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001023 |
0.997307 | ... | ... | 1.7700 | 0 | 1.7700 | 350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00107 |
0.997239 | ... | ... | 1.7450 | 0 | 1.7450 | 375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001117 |
0.997173 | ... | ... | 1.7200 | 0 | 1.7200 | 400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001164 |
0.997109 | ... | ... | 1.6950 | 0 | 1.6950 | 425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001212 |
0.997046 | ... | ... | 1.6700 | 0 | 1.6700 | 450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001259 |
0.996985 | ... | ... | 1.6450 | 0 | 1.6450 | 475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001308 |
0.996925 | ... | ... | 1.6200 | 0 | 1.6200 | 500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001356 |
0.996867 | ... | ... | 1.5950 | 0 | 1.5950 | 525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001406 |
0.996809 | ... | ... | 1.5700 | 0 | 1.5700 | 550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001456 |
0.996753 | ... | ... | 1.5450 | 0 | 1.5450 | 575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001507 |
0.996698 | ... | ... | 1.5200 | 0 | 1.5200 | 600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001558 |
0.996643 | ... | ... | 1.4950 | 0 | 1.4950 | 625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001611 |
0.99659 | ... | ... | 1.4700 | 0 | 1.4700 | 650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001665 |
0.996537 | ... | ... | 1.4450 | 0 | 1.4450 | 675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001719 |
0.996485 | ... | ... | 1.4200 | 0 | 1.4200 | 700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001775 |
0.996434 | ... | ... | 1.3950 | 0 | 1.3950 | 725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001833 |
0.996384 | ... | ... | 1.3700 | 0 | 1.3700 | 750 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001891 |
0.996334 | ... | ... | 1.3450 | 0 | 1.3450 | 775 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001951 |
0.996285 | ... | ... | 1.3200 | 0 | 1.3200 | 800 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002013 |
0.996237 | ... | ... | 1.2950 | 0 | 1.2950 | 825 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002076 |
0.996189 | ... | ... | 1.2700 | 0 | 1.2700 | 850 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002142 |
0.996141 | ... | ... | 1.2450 | 0 | 1.2450 | 875 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002209 |
0.996094 | ... | ... | 1.2200 | 0 | 1.2200 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002278 |
0.996048 | ... | ... | 1.1950 | 0 | 1.1950 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002349 |
0.996002 | ... | ... | 1.1700 | 0 | 1.1700 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002422 |
0.995957 | ... | ... | 1.1450 | 0 | 1.1450 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002498 |
0.995912 | ... | ... | 1.1200 | 0 | 1.1200 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002577 |
0.995867 | ... | ... | 1.0950 | 0 | 1.0950 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002658 |
0.995823 | ... | ... | 1.0700 | 0 | 1.0700 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002742 |
0.995779 | ... | ... | 1.0450 | 0 | 1.0450 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00283 |
0.995736 | ... | ... | 1.0200 | 0 | 1.0200 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002921 |
0.995693 | ... | ... | 0.9950 | 0 | 0.9950 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003015 |
0.99565 | ... | ... | 0.9700 | 0 | 0.9700 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003114 |
0.995608 | ... | ... | 0.9450 | 0 | 0.9450 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003216 |
0.995566 | ... | ... | 0.9200 | 0 | 0.9200 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003324 |
0.995524 | ... | ... | 0.8950 | 0 | 0.8950 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003436 |
0.995483 | ... | ... | 0.8700 | 0 | 0.8700 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003553 |
0.995442 | ... | ... | 0.8450 | 0 | 0.8450 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003677 |
0.995401 | ... | ... | 0.8200 | 0 | 0.8200 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003806 |
0.99536 | ... | ... | 0.7950 | 0 | 0.7950 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003943 |
0.99532 | ... | ... | 0.7700 | 0 | 0.7700 | 1350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004086 |
0.99528 | ... | ... | 0.7450 | 0 | 0.7450 | 1375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004238 |
0.99524 | ... | ... | 0.7200 | 0 | 0.7200 | 1400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004398 |
0.995201 | ... | ... | 0.6950 | 0 | 0.6950 | 1425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004569 |
0.995162 | ... | ... | 0.6700 | 0 | 0.6700 | 1450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00475 |
0.995123 | ... | ... | 0.6450 | 0 | 0.6450 | 1475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004943 |
0.995084 | ... | ... | 0.6200 | 0 | 0.6200 | 1500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005149 |
0.995046 | ... | ... | 0.5950 | 0 | 0.5950 | 1525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005371 |
0.995008 | ... | ... | 0.5700 | 0 | 0.5700 | 1550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005608 |
0.99497 | ... | ... | 0.5450 | 0 | 0.5450 | 1575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005863 |
0.994932 | ... | ... | 0.5200 | 0 | 0.5200 | 1600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.006141 |
0.994894 | ... | ... | 0.4950 | 0 | 0.4950 | 1625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.006441 |
0.994856 | ... | ... | 0.4700 | 0 | 0.4700 | 1650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.006769 |
0.994819 | ... | ... | 0.4450 | 0 | 0.4450 | 1675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.007129 |
0.994782 | ... | ... | 0.4200 | 0 | 0.4200 | 1700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.007525 |
0.994745 | ... | ... | 0.3950 | 0 | 0.3950 | 1725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.007964 |
0.994708 | ... | ... | 0.3700 | 0 | 0.3700 | 1750 | 0.0005 | 0 | 0.0005 | ... | ... | -0.008453 |
0.994672 | ... | ... | 0.3450 | 0 | 0.3450 | 1775 | 0.0005 | 0 | 0.0005 | ... | ... | -0.009003 |
0.994635 | ... | ... | 0.3200 | 0 | 0.3200 | 1800 | 0.0005 | 0 | 0.0005 | ... | ... | -0.009626 |
0.994599 | ... | ... | 0.2950 | 0 | 0.2950 | 1825 | 0.0005 | 0 | 0.0005 | ... | ... | -0.010338 |
0.994564 | ... | ... | 0.2700 | 0 | 0.2700 | 1850 | 0.0005 | 0 | 0.0005 | ... | ... | -0.011163 |
0.994528 | ... | ... | 0.2450 | 0 | 0.2450 | 1875 | 0.0005 | 0 | 0.0005 | ... | ... | -0.01213 |
0.994493 | ... | ... | 0.2200 | 0 | 0.2200 | 1900 | 0.0005 | 0 | 0.0005 | ... | ... | -0.013281 |
0.994457 | ... | ... | 0.1950 | 0 | 0.1950 | 1925 | 0.0005 | 0 | 0.0005 | ... | ... | -0.014681 |
0.994423 | ... | ... | 0.1700 | 0 | 0.1700 | 1950 | 0.0005 | 0 | 0.0005 | ... | ... | -0.016424 |
0.994388 | ... | ... | 0.1450 | 0 | 0.1450 | 1975 | 0.0005 | 0 | 0.0005 | ... | ... | -0.018664 |
0.994353 | ... | ... | 0.1200 | 0 | 0.1200 | 2000 | 0.0005 | 0 | 0.0005 | ... | ... | -0.02167 |
0.994318 | ... | ... | 0.0950 | 0 | 0.0950 | 2025 | 0.0005 | 0 | 0.0005 | ... | ... | -0.025955 |
0.994283 | ... | ... | 0.0700 | 0 | 0.0700 | 2050 | 0.0005 | 0 | 0.0005 | ... | ... | -0.032652 |
0.994249 | ... | ... | 0.0450 | 0 | 0.0450 | 2075 | 0.0005 | 0 | 0.0005 | ... | ... | -0.044968 |
0.879661 | ... | ... | 0.0210 | 0 | 0.0210 | 2100 | 0.0010 | 0 | 0.0010 | ... | ... | -0.118822 |
0.240361 | ... | ... | 0.0010 | 0 | 0.0010 | 2125 | 0.0060 | 0 | 0.0060 | ... | ... | -0.758678 |
0.060649 | ... | ... | 0.0005 | 0 | 0.0005 | 2150 | 0.0300 | 0 | 0.0300 | ... | ... | -0.994146 |
0.040216 | ... | ... | 0.0005 | 0 | 0.0005 | 2175 | 0.0550 | 0 | 0.0550 | ... | ... | -0.994112 |
0.030936 | ... | ... | 0.0005 | 0 | 0.0005 | 2200 | 0.0800 | 0 | 0.0800 | ... | ... | -0.994078 |
0.025499 | ... | ... | 0.0005 | 0 | 0.0005 | 2225 | 0.1050 | 0 | 0.1050 | ... | ... | -0.994044 |
0.021884 | ... | ... | 0.0005 | 0 | 0.0005 | 2250 | 0.1300 | 0 | 0.1300 | ... | ... | -0.99401 |
0.019285 | ... | ... | 0.0005 | 0 | 0.0005 | 2275 | 0.1550 | 0 | 0.1550 | ... | ... | -0.993977 |
0.017317 | ... | ... | 0.0005 | 0 | 0.0005 | 2300 | 0.1800 | 0 | 0.1800 | ... | ... | -0.993943 |
0.015768 | ... | ... | 0.0005 | 0 | 0.0005 | 2325 | 0.2050 | 0 | 0.2050 | ... | ... | -0.993909 |
0.014516 | ... | ... | 0.0005 | 0 | 0.0005 | 2350 | 0.2300 | 0 | 0.2300 | ... | ... | -0.993876 |
0.013479 | ... | ... | 0.0005 | 0 | 0.0005 | 2375 | 0.2550 | 0 | 0.2550 | ... | ... | -0.993842 |
0.012606 | ... | ... | 0.0005 | 0 | 0.0005 | 2400 | 0.2800 | 0 | 0.2800 | ... | ... | -0.993809 |
0.011859 | ... | ... | 0.0005 | 0 | 0.0005 | 2425 | 0.3050 | 0 | 0.3050 | ... | ... | -0.993776 |
0.011212 | ... | ... | 0.0005 | 0 | 0.0005 | 2450 | 0.3300 | 0 | 0.3300 | ... | ... | -0.993743 |
0.010645 | ... | ... | 0.0005 | 0 | 0.0005 | 2475 | 0.3550 | 0 | 0.3550 | ... | ... | -0.99371 |
0.010146 | ... | ... | 0.0005 | 0 | 0.0005 | 2500 | 0.3800 | 0 | 0.3800 | ... | ... | -0.993678 |
0.0097 | ... | ... | 0.0005 | 0 | 0.0005 | 2525 | 0.4050 | 0 | 0.4050 | ... | ... | -0.993645 |
0.0093 | ... | ... | 0.0005 | 0 | 0.0005 | 2550 | 0.4300 | 0 | 0.4300 | ... | ... | -0.993613 |
0.008941 | ... | ... | 0.0005 | 0 | 0.0005 | 2575 | 0.4550 | 0 | 0.4550 | ... | ... | -0.99358 |
0.008614 | ... | ... | 0.0005 | 0 | 0.0005 | 2600 | 0.4800 | 0 | 0.4800 | ... | ... | -0.993548 |
0.008316 | ... | ... | 0.0005 | 0 | 0.0005 | 2625 | 0.5050 | 0 | 0.5050 | ... | ... | -0.993517 |
0.008043 | ... | ... | 0.0005 | 0 | 0.0005 | 2650 | 0.5300 | 0 | 0.5300 | ... | ... | -0.993485 |
0.007792 | ... | ... | 0.0005 | 0 | 0.0005 | 2675 | 0.5550 | 0 | 0.5550 | ... | ... | -0.993453 |
0.007561 | ... | ... | 0.0005 | 0 | 0.0005 | 2700 | 0.5800 | 0 | 0.5800 | ... | ... | -0.993421 |
0.007346 | ... | ... | 0.0005 | 0 | 0.0005 | 2725 | 0.6050 | 0 | 0.6050 | ... | ... | -0.99339 |
0.007147 | ... | ... | 0.0005 | 0 | 0.0005 | 2750 | 0.6300 | 0 | 0.6300 | ... | ... | -0.993358 |
0.006961 | ... | ... | 0.0005 | 0 | 0.0005 | 2775 | 0.6550 | 0 | 0.6550 | ... | ... | -0.993327 |
0.006788 | ... | ... | 0.0005 | 0 | 0.0005 | 2800 | 0.6800 | 0 | 0.6800 | ... | ... | -0.993296 |
0.006626 | ... | ... | 0.0005 | 0 | 0.0005 | 2825 | 0.7050 | 0 | 0.7050 | ... | ... | -0.993265 |
0.006474 | ... | ... | 0.0005 | 0 | 0.0005 | 2850 | 0.7300 | 0 | 0.7300 | ... | ... | -0.993233 |
0.00633 | ... | ... | 0.0005 | 0 | 0.0005 | 2875 | 0.7550 | 0 | 0.7550 | ... | ... | -0.993202 |
0.006195 | ... | ... | 0.0005 | 0 | 0.0005 | 2900 | 0.7800 | 0 | 0.7800 | ... | ... | -0.993171 |
0.006068 | ... | ... | 0.0005 | 0 | 0.0005 | 2925 | 0.8050 | 0 | 0.8050 | ... | ... | -0.99314 |
0.005947 | ... | ... | 0.0005 | 0 | 0.0005 | 2950 | 0.8300 | 0 | 0.8300 | ... | ... | -0.99311 |
0.005833 | ... | ... | 0.0005 | 0 | 0.0005 | 2975 | 0.8550 | 0 | 0.8550 | ... | ... | -0.993079 |
0.005725 | ... | ... | 0.0005 | 0 | 0.0005 | 3000 | 0.8800 | 0 | 0.8800 | ... | ... | -0.993048 |
0.005622 | ... | ... | 0.0005 | 0 | 0.0005 | 3025 | 0.9050 | 0 | 0.9050 | ... | ... | -0.993017 |
0.005524 | ... | ... | 0.0005 | 0 | 0.0005 | 3050 | 0.9300 | 0 | 0.9300 | ... | ... | -0.992987 |
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.