Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.994112 | ... | ... | 1.268 | 0.006 | 1.274 | 275 | 0.001 | 0 | 0.001 | ... | ... | -0.001441 |
0.99392 | ... | ... | 1.243 | 0.006 | 1.249 | 300 | 0.001 | 0 | 0.001 | ... | ... | -0.001525 |
0.993735 | ... | ... | 1.218 | 0.006 | 1.224 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.001609 |
0.993557 | ... | ... | 1.193 | 0.006 | 1.199 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.001695 |
0.993383 | ... | ... | 1.168 | 0.006 | 1.174 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.001781 |
0.993215 | ... | ... | 1.143 | 0.006 | 1.149 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.001869 |
0.993051 | ... | ... | 1.118 | 0.006 | 1.124 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.001959 |
0.992891 | ... | ... | 1.093 | 0.006 | 1.099 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.002052 |
0.992735 | ... | ... | 1.068 | 0.006 | 1.074 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.002146 |
0.992582 | ... | ... | 1.043 | 0.006 | 1.049 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.002243 |
0.992432 | ... | ... | 1.018 | 0.006 | 1.024 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.002343 |
0.992284 | ... | ... | 0.993 | 0.006 | 0.999 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.002447 |
0.99214 | ... | ... | 0.968 | 0.006 | 0.974 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.002554 |
0.991998 | ... | ... | 0.943 | 0.006 | 0.949 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.002664 |
0.991858 | ... | ... | 0.918 | 0.006 | 0.924 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.002779 |
0.99172 | ... | ... | 0.893 | 0.006 | 0.899 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.002899 |
0.991585 | ... | ... | 0.868 | 0.006 | 0.874 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.003023 |
0.991451 | ... | ... | 0.843 | 0.006 | 0.849 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.003153 |
0.991319 | ... | ... | 0.818 | 0.006 | 0.824 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.003289 |
0.991189 | ... | ... | 0.793 | 0.006 | 0.799 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.003431 |
0.991061 | ... | ... | 0.768 | 0.006 | 0.774 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.003581 |
0.990934 | ... | ... | 0.743 | 0.006 | 0.749 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.003738 |
0.990808 | ... | ... | 0.718 | 0.006 | 0.724 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.003904 |
0.990684 | ... | ... | 0.693 | 0.006 | 0.699 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.004079 |
0.990561 | ... | ... | 0.668 | 0.006 | 0.674 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.004265 |
0.99044 | ... | ... | 0.643 | 0.006 | 0.649 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.004463 |
0.99032 | ... | ... | 0.618 | 0.006 | 0.624 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.004673 |
0.9902 | ... | ... | 0.593 | 0.006 | 0.599 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.004898 |
0.990083 | ... | ... | 0.568 | 0.006 | 0.574 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.005139 |
0.989966 | ... | ... | 0.543 | 0.006 | 0.549 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.005398 |
0.98985 | ... | ... | 0.518 | 0.006 | 0.524 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.005678 |
0.989735 | ... | ... | 0.493 | 0.006 | 0.499 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.005981 |
0.989621 | ... | ... | 0.468 | 0.006 | 0.474 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.006311 |
0.989509 | ... | ... | 0.443 | 0.006 | 0.449 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.006671 |
0.989396 | ... | ... | 0.418 | 0.006 | 0.424 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.007068 |
0.989285 | ... | ... | 0.393 | 0.006 | 0.399 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.007506 |
0.989175 | ... | ... | 0.368 | 0.006 | 0.374 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.007993 |
0.989065 | ... | ... | 0.343 | 0.006 | 0.349 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.00854 |
0.988957 | ... | ... | 0.318 | 0.006 | 0.324 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.009157 |
0.988849 | ... | ... | 0.293 | 0.006 | 0.299 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.009861 |
0.988742 | ... | ... | 0.268 | 0.006 | 0.274 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.010674 |
0.988636 | ... | ... | 0.243 | 0.006 | 0.249 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.011623 |
0.98853 | ... | ... | 0.218 | 0.006 | 0.224 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.01275 |
0.988425 | ... | ... | 0.193 | 0.006 | 0.199 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.014114 |
0.98832 | ... | ... | 0.168 | 0.006 | 0.174 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.015803 |
0.988217 | ... | ... | 0.143 | 0.006 | 0.149 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.017961 |
0.988113 | ... | ... | 0.118 | 0.006 | 0.124 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.02083 |
0.988011 | ... | ... | 0.093 | 0.006 | 0.099 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.024871 |
0.987908 | ... | ... | 0.068 | 0.006 | 0.074 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.03107 |
0.987806 | ... | ... | 0.043 | 0.006 | 0.049 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.042084 |
0.889712 | ... | ... | 0.019 | 0.006 | 0.025 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.106275 |
0.465285 | ... | ... | 0.002 | 0.002 | 0.004 | 1550 | 0.005 | -0.004 | 0.009 | ... | ... | -0.533097 |
0.103584 | ... | ... | 0.001 | 0 | 0.001 | 1575 | 0.027 | -0.006 | 0.033 | ... | ... | -0.892231 |
0.042584 | ... | ... | 0.001 | 0 | 0.001 | 1600 | 0.051 | -0.006 | 0.057 | ... | ... | -0.987407 |
0.032315 | ... | ... | 0.001 | 0 | 0.001 | 1625 | 0.076 | -0.006 | 0.082 | ... | ... | -0.987308 |
0.026472 | ... | ... | 0.001 | 0 | 0.001 | 1650 | 0.101 | -0.006 | 0.107 | ... | ... | -0.987211 |
0.022648 | ... | ... | 0.001 | 0 | 0.001 | 1675 | 0.126 | -0.006 | 0.132 | ... | ... | -0.987113 |
0.01993 | ... | ... | 0.001 | 0 | 0.001 | 1700 | 0.151 | -0.006 | 0.157 | ... | ... | -0.987016 |
0.017886 | ... | ... | 0.001 | 0 | 0.001 | 1725 | 0.176 | -0.006 | 0.182 | ... | ... | -0.986919 |
0.016288 | ... | ... | 0.001 | 0 | 0.001 | 1750 | 0.201 | -0.006 | 0.207 | ... | ... | -0.986823 |
0.015 | ... | ... | 0.001 | 0 | 0.001 | 1775 | 0.226 | -0.006 | 0.232 | ... | ... | -0.986727 |
0.013938 | ... | ... | 0.001 | 0 | 0.001 | 1800 | 0.251 | -0.006 | 0.257 | ... | ... | -0.986632 |
0.013047 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.276 | -0.006 | 0.282 | ... | ... | -0.986537 |
0.012285 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.301 | -0.006 | 0.307 | ... | ... | -0.986443 |
0.011628 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.326 | -0.006 | 0.332 | ... | ... | -0.986349 |
0.011053 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.351 | -0.006 | 0.357 | ... | ... | -0.986255 |
0.010546 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.376 | -0.006 | 0.382 | ... | ... | -0.986161 |
0.010095 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.401 | -0.006 | 0.407 | ... | ... | -0.986068 |
0.009692 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.426 | -0.006 | 0.432 | ... | ... | -0.985976 |
0.009328 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.451 | -0.006 | 0.457 | ... | ... | -0.985883 |
0.008998 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.476 | -0.006 | 0.482 | ... | ... | -0.985792 |
0.008698 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.501 | -0.006 | 0.507 | ... | ... | -0.9857 |
0.008423 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.526 | -0.006 | 0.532 | ... | ... | -0.985609 |
0.00817 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.551 | -0.006 | 0.557 | ... | ... | -0.985519 |
0.007937 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.576 | -0.006 | 0.582 | ... | ... | -0.985428 |
0.007722 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.601 | -0.006 | 0.607 | ... | ... | -0.985338 |
0.007522 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.626 | -0.006 | 0.632 | ... | ... | -0.985249 |
0.007335 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.651 | -0.006 | 0.657 | ... | ... | -0.985159 |
0.007161 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.676 | -0.006 | 0.682 | ... | ... | -0.98507 |
0.006998 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.701 | -0.006 | 0.707 | ... | ... | -0.984981 |
0.006845 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.726 | -0.006 | 0.732 | ... | ... | -0.984893 |
0.006702 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.751 | -0.006 | 0.757 | ... | ... | -0.984805 |
0.006566 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.776 | -0.006 | 0.782 | ... | ... | -0.984717 |
0.006439 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.801 | -0.006 | 0.807 | ... | ... | -0.984629 |
0.006318 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.826 | -0.006 | 0.832 | ... | ... | -0.984542 |
0.006203 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.851 | -0.006 | 0.857 | ... | ... | -0.984455 |
0.006094 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.876 | -0.006 | 0.882 | ... | ... | -0.984368 |
0.005991 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.901 | -0.006 | 0.907 | ... | ... | -0.984282 |
0.005893 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.926 | -0.006 | 0.932 | ... | ... | -0.984196 |
0.0058 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.951 | -0.006 | 0.957 | ... | ... | -0.98411 |
0.00571 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.976 | -0.006 | 0.982 | ... | ... | -0.984024 |
0.005625 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 1.001 | -0.006 | 1.007 | ... | ... | -0.983939 |
0.005544 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 1.026 | -0.006 | 1.032 | ... | ... | -0.983853 |
0.005466 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 1.051 | -0.006 | 1.057 | ... | ... | -0.983769 |
0.005391 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 1.076 | -0.006 | 1.082 | ... | ... | -0.983684 |
0.005319 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 1.101 | -0.006 | 1.107 | ... | ... | -0.9836 |
0.00525 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 1.126 | -0.006 | 1.132 | ... | ... | -0.983516 |
0.005184 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 1.151 | -0.006 | 1.157 | ... | ... | -0.983432 |
0.005121 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 1.176 | -0.006 | 1.182 | ... | ... | -0.983348 |
0.00506 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.201 | -0.006 | 1.207 | ... | ... | -0.983265 |
0.005001 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.226 | -0.006 | 1.232 | ... | ... | -0.983182 |
0.004944 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.251 | -0.006 | 1.257 | ... | ... | -0.983099 |
0.004889 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.276 | -0.006 | 1.282 | ... | ... | -0.983016 |
0.004836 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.301 | -0.006 | 1.307 | ... | ... | -0.982934 |
0.004785 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.326 | -0.006 | 1.332 | ... | ... | -0.982851 |
0.004735 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.351 | -0.006 | 1.357 | ... | ... | -0.982769 |
0.004687 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.376 | -0.006 | 1.382 | ... | ... | -0.982687 |
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.