Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.99593 | ... | ... | 1.276 | -0.002 | 1.274 | 275 | 0.001 | 0 | 0.001 | ... | ... | -0.001441 |
0.995798 | ... | ... | 1.251 | -0.002 | 1.249 | 300 | 0.001 | 0 | 0.001 | ... | ... | -0.001525 |
0.99567 | ... | ... | 1.226 | -0.002 | 1.224 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.001609 |
0.995547 | ... | ... | 1.201 | -0.002 | 1.199 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.001695 |
0.995427 | ... | ... | 1.176 | -0.002 | 1.174 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.001781 |
0.995311 | ... | ... | 1.151 | -0.002 | 1.149 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.00187 |
0.995198 | ... | ... | 1.126 | -0.002 | 1.124 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.00196 |
0.995087 | ... | ... | 1.101 | -0.002 | 1.099 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.002052 |
0.994979 | ... | ... | 1.076 | -0.002 | 1.074 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.002146 |
0.994873 | ... | ... | 1.051 | -0.002 | 1.049 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.002244 |
0.99477 | ... | ... | 1.026 | -0.002 | 1.024 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.002344 |
0.994668 | ... | ... | 1.001 | -0.002 | 0.999 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.002447 |
0.994568 | ... | ... | 0.976 | -0.002 | 0.974 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.002554 |
0.99447 | ... | ... | 0.951 | -0.002 | 0.949 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.002665 |
0.994373 | ... | ... | 0.926 | -0.002 | 0.924 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.002779 |
0.994278 | ... | ... | 0.901 | -0.002 | 0.899 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.002899 |
0.994184 | ... | ... | 0.876 | -0.002 | 0.874 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.003023 |
0.994092 | ... | ... | 0.851 | -0.002 | 0.849 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.003153 |
0.994001 | ... | ... | 0.826 | -0.002 | 0.824 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.003289 |
0.993911 | ... | ... | 0.801 | -0.002 | 0.799 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.003432 |
0.993822 | ... | ... | 0.776 | -0.002 | 0.774 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.003581 |
0.993734 | ... | ... | 0.751 | -0.002 | 0.749 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.003738 |
0.993648 | ... | ... | 0.726 | -0.002 | 0.724 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.003904 |
0.993562 | ... | ... | 0.701 | -0.002 | 0.699 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.00408 |
0.993477 | ... | ... | 0.676 | -0.002 | 0.674 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.004266 |
0.993393 | ... | ... | 0.651 | -0.002 | 0.649 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.004463 |
0.99331 | ... | ... | 0.626 | -0.002 | 0.624 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.004674 |
0.993228 | ... | ... | 0.601 | -0.002 | 0.599 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.004899 |
0.993146 | ... | ... | 0.576 | -0.002 | 0.574 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.00514 |
0.993066 | ... | ... | 0.551 | -0.002 | 0.549 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.005399 |
0.992986 | ... | ... | 0.526 | -0.002 | 0.524 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.005679 |
0.992906 | ... | ... | 0.501 | -0.002 | 0.499 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.005982 |
0.992828 | ... | ... | 0.476 | -0.002 | 0.474 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.006312 |
0.992749 | ... | ... | 0.451 | -0.002 | 0.449 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.006672 |
0.992672 | ... | ... | 0.426 | -0.002 | 0.424 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.007069 |
0.992595 | ... | ... | 0.401 | -0.002 | 0.399 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.007507 |
0.992519 | ... | ... | 0.376 | -0.002 | 0.374 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.007994 |
0.992444 | ... | ... | 0.351 | -0.002 | 0.349 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.008541 |
0.992368 | ... | ... | 0.326 | -0.002 | 0.324 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.009158 |
0.992294 | ... | ... | 0.301 | -0.002 | 0.299 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.009862 |
0.99222 | ... | ... | 0.276 | -0.002 | 0.274 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.010675 |
0.992147 | ... | ... | 0.251 | -0.002 | 0.249 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.011624 |
0.992074 | ... | ... | 0.226 | -0.002 | 0.224 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.012751 |
0.992001 | ... | ... | 0.201 | -0.002 | 0.199 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.014116 |
0.991928 | ... | ... | 0.176 | -0.002 | 0.174 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.015805 |
0.991856 | ... | ... | 0.151 | -0.002 | 0.149 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.017963 |
0.991785 | ... | ... | 0.126 | -0.002 | 0.124 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.020833 |
0.991714 | ... | ... | 0.101 | -0.002 | 0.099 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.024875 |
0.991643 | ... | ... | 0.076 | -0.002 | 0.074 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.031075 |
0.991573 | ... | ... | 0.051 | -0.002 | 0.049 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.042092 |
0.891139 | ... | ... | 0.027 | -0.002 | 0.025 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.1063 |
0.436182 | ... | ... | 0.005 | -0.003 | 0.002 | 1550 | 0.003 | -0.001 | 0.004 | ... | ... | -0.562769 |
0.103608 | ... | ... | 0.001 | 0 | 0.001 | 1575 | 0.027 | 0.002 | 0.025 | ... | ... | -0.893719 |
0.042592 | ... | ... | 0.001 | 0 | 0.001 | 1600 | 0.051 | 0.002 | 0.049 | ... | ... | -0.991297 |
0.03232 | ... | ... | 0.001 | 0 | 0.001 | 1625 | 0.076 | 0.002 | 0.074 | ... | ... | -0.991229 |
0.026476 | ... | ... | 0.001 | 0 | 0.001 | 1650 | 0.101 | 0.002 | 0.099 | ... | ... | -0.991161 |
0.022651 | ... | ... | 0.001 | 0 | 0.001 | 1675 | 0.126 | 0.002 | 0.124 | ... | ... | -0.991093 |
0.019933 | ... | ... | 0.001 | 0 | 0.001 | 1700 | 0.151 | 0.002 | 0.149 | ... | ... | -0.991026 |
0.017888 | ... | ... | 0.001 | 0 | 0.001 | 1725 | 0.176 | 0.002 | 0.174 | ... | ... | -0.99096 |
0.01629 | ... | ... | 0.001 | 0 | 0.001 | 1750 | 0.201 | 0.002 | 0.199 | ... | ... | -0.990894 |
0.015002 | ... | ... | 0.001 | 0 | 0.001 | 1775 | 0.226 | 0.002 | 0.224 | ... | ... | -0.990828 |
0.01394 | ... | ... | 0.001 | 0 | 0.001 | 1800 | 0.251 | 0.002 | 0.249 | ... | ... | -0.990762 |
0.013049 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.276 | 0.002 | 0.274 | ... | ... | -0.990696 |
0.012286 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.301 | 0.002 | 0.299 | ... | ... | -0.990631 |
0.01163 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.326 | 0.002 | 0.324 | ... | ... | -0.990566 |
0.011054 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.351 | 0.002 | 0.349 | ... | ... | -0.990501 |
0.010548 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.376 | 0.002 | 0.374 | ... | ... | -0.990437 |
0.010097 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.401 | 0.002 | 0.399 | ... | ... | -0.990372 |
0.009693 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.426 | 0.002 | 0.424 | ... | ... | -0.990308 |
0.009329 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.451 | 0.002 | 0.449 | ... | ... | -0.990245 |
0.008999 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.476 | 0.002 | 0.474 | ... | ... | -0.990181 |
0.008699 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.501 | 0.002 | 0.499 | ... | ... | -0.990118 |
0.008424 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.526 | 0.002 | 0.524 | ... | ... | -0.990055 |
0.008171 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.551 | 0.002 | 0.549 | ... | ... | -0.989992 |
0.007938 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.576 | 0.002 | 0.574 | ... | ... | -0.98993 |
0.007723 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.601 | 0.002 | 0.599 | ... | ... | -0.989867 |
0.007522 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.626 | 0.002 | 0.624 | ... | ... | -0.989805 |
0.007336 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.651 | 0.002 | 0.649 | ... | ... | -0.989744 |
0.007162 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.676 | 0.002 | 0.674 | ... | ... | -0.989682 |
0.006999 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.701 | 0.002 | 0.699 | ... | ... | -0.989621 |
0.006846 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.726 | 0.002 | 0.724 | ... | ... | -0.98956 |
0.006702 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.751 | 0.002 | 0.749 | ... | ... | -0.989499 |
0.006567 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.776 | 0.002 | 0.774 | ... | ... | -0.989438 |
0.006439 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.801 | 0.002 | 0.799 | ... | ... | -0.989378 |
0.006318 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.826 | 0.002 | 0.824 | ... | ... | -0.989317 |
0.006203 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.851 | 0.002 | 0.849 | ... | ... | -0.989257 |
0.006095 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.876 | 0.002 | 0.874 | ... | ... | -0.989197 |
0.005992 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.901 | 0.002 | 0.899 | ... | ... | -0.989138 |
0.005894 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.926 | 0.002 | 0.924 | ... | ... | -0.989078 |
0.0058 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.951 | 0.002 | 0.949 | ... | ... | -0.989019 |
0.005711 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.976 | 0.002 | 0.974 | ... | ... | -0.98896 |
0.005626 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 1.001 | 0.002 | 0.999 | ... | ... | -0.988901 |
0.005544 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 1.026 | 0.002 | 1.024 | ... | ... | -0.988842 |
0.005466 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 1.051 | 0.002 | 1.049 | ... | ... | -0.988783 |
0.005392 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 1.076 | 0.002 | 1.074 | ... | ... | -0.988725 |
0.00532 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 1.101 | 0.002 | 1.099 | ... | ... | -0.988666 |
0.005251 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 1.126 | 0.002 | 1.124 | ... | ... | -0.988608 |
0.005185 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 1.151 | 0.002 | 1.149 | ... | ... | -0.98855 |
0.005121 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 1.176 | 0.002 | 1.174 | ... | ... | -0.988492 |
0.00506 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.201 | 0.002 | 1.199 | ... | ... | -0.988435 |
0.005001 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.226 | 0.002 | 1.224 | ... | ... | -0.988377 |
0.004944 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.251 | 0.002 | 1.249 | ... | ... | -0.98832 |
0.004889 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.276 | 0.002 | 1.274 | ... | ... | -0.988263 |
0.004836 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.301 | 0.002 | 1.299 | ... | ... | -0.988206 |
0.004785 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.326 | 0.002 | 1.324 | ... | ... | -0.988149 |
0.004736 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.351 | 0.002 | 1.349 | ... | ... | -0.988092 |
0.004688 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.376 | 0.002 | 1.374 | ... | ... | -0.988035 |
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.