Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.98857 | ... | ... | 1.435 | -0.006 | 1.429 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.00157 |
0.988348 | ... | ... | 1.410 | -0.006 | 1.404 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.00163 |
0.988131 | ... | ... | 1.385 | -0.006 | 1.379 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.001692 |
0.987917 | ... | ... | 1.360 | -0.006 | 1.354 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.001755 |
0.987708 | ... | ... | 1.335 | -0.006 | 1.329 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.001819 |
0.987502 | ... | ... | 1.310 | -0.006 | 1.304 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.001884 |
0.987299 | ... | ... | 1.285 | -0.006 | 1.279 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.001952 |
0.987099 | ... | ... | 1.260 | -0.006 | 1.254 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.00202 |
0.986902 | ... | ... | 1.235 | -0.006 | 1.229 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.002091 |
0.986708 | ... | ... | 1.210 | -0.006 | 1.204 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.002164 |
0.986517 | ... | ... | 1.185 | -0.006 | 1.179 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.002239 |
0.986328 | ... | ... | 1.160 | -0.006 | 1.154 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.002316 |
0.986142 | ... | ... | 1.135 | -0.006 | 1.129 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.002396 |
0.985957 | ... | ... | 1.110 | -0.006 | 1.104 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.002478 |
0.985775 | ... | ... | 1.085 | -0.006 | 1.079 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.002564 |
0.985595 | ... | ... | 1.060 | -0.006 | 1.054 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.002652 |
0.985417 | ... | ... | 1.035 | -0.006 | 1.029 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.002743 |
0.985241 | ... | ... | 1.010 | -0.006 | 1.004 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.002838 |
0.985067 | ... | ... | 0.985 | -0.006 | 0.979 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.002937 |
0.984894 | ... | ... | 0.960 | -0.006 | 0.954 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.00304 |
0.984723 | ... | ... | 0.935 | -0.006 | 0.929 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.003148 |
0.984553 | ... | ... | 0.910 | -0.006 | 0.904 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.00326 |
0.984385 | ... | ... | 0.885 | -0.006 | 0.879 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.003377 |
0.984219 | ... | ... | 0.860 | -0.006 | 0.854 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.0035 |
0.984054 | ... | ... | 0.835 | -0.006 | 0.829 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.003628 |
0.98389 | ... | ... | 0.810 | -0.006 | 0.804 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.003764 |
0.983728 | ... | ... | 0.785 | -0.006 | 0.779 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.003906 |
0.983567 | ... | ... | 0.760 | -0.006 | 0.754 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.004056 |
0.983407 | ... | ... | 0.735 | -0.006 | 0.729 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.004215 |
0.983248 | ... | ... | 0.710 | -0.006 | 0.704 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.004383 |
0.98309 | ... | ... | 0.685 | -0.006 | 0.679 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.004562 |
0.982934 | ... | ... | 0.660 | -0.006 | 0.654 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.004752 |
0.982779 | ... | ... | 0.635 | -0.006 | 0.629 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.004955 |
0.982625 | ... | ... | 0.610 | -0.006 | 0.604 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.005172 |
0.982472 | ... | ... | 0.585 | -0.006 | 0.579 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.005404 |
0.982319 | ... | ... | 0.560 | -0.006 | 0.554 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.005655 |
0.982168 | ... | ... | 0.535 | -0.006 | 0.529 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.005925 |
0.982018 | ... | ... | 0.510 | -0.006 | 0.504 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.006219 |
0.981869 | ... | ... | 0.485 | -0.006 | 0.479 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.006538 |
0.98172 | ... | ... | 0.460 | -0.006 | 0.454 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.006886 |
0.981573 | ... | ... | 0.435 | -0.006 | 0.429 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.007271 |
0.981426 | ... | ... | 0.410 | -0.006 | 0.404 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.007694 |
0.98128 | ... | ... | 0.385 | -0.006 | 0.379 | 1550 | 0.001 | 0 | 0.001 | ... | ... | -0.008166 |
0.981135 | ... | ... | 0.360 | -0.006 | 0.354 | 1575 | 0.001 | 0 | 0.001 | ... | ... | -0.008694 |
0.980991 | ... | ... | 0.335 | -0.006 | 0.329 | 1600 | 0.001 | 0 | 0.001 | ... | ... | -0.009291 |
0.980847 | ... | ... | 0.310 | -0.006 | 0.304 | 1625 | 0.001 | 0 | 0.001 | ... | ... | -0.00997 |
0.980704 | ... | ... | 0.285 | -0.006 | 0.279 | 1650 | 0.001 | 0 | 0.001 | ... | ... | -0.010753 |
0.980562 | ... | ... | 0.260 | -0.006 | 0.254 | 1675 | 0.001 | 0 | 0.001 | ... | ... | -0.011665 |
0.980421 | ... | ... | 0.235 | -0.006 | 0.229 | 1700 | 0.001 | 0 | 0.001 | ... | ... | -0.012746 |
0.980281 | ... | ... | 0.210 | -0.006 | 0.204 | 1725 | 0.001 | 0 | 0.001 | ... | ... | -0.01405 |
0.980141 | ... | ... | 0.185 | -0.006 | 0.179 | 1750 | 0.001 | 0 | 0.001 | ... | ... | -0.015657 |
0.980001 | ... | ... | 0.160 | -0.006 | 0.154 | 1775 | 0.001 | 0 | 0.001 | ... | ... | -0.017697 |
0.979863 | ... | ... | 0.135 | -0.006 | 0.129 | 1800 | 0.001 | 0 | 0.001 | ... | ... | -0.020386 |
0.979725 | ... | ... | 0.110 | -0.006 | 0.104 | 1825 | 0.001 | 0 | 0.001 | ... | ... | -0.039775 |
0.914406 | ... | ... | 0.087 | -0.006 | 0.081 | 1850 | 0.002 | 0 | 0.002 | ... | ... | -0.076791 |
0.848064 | ... | ... | 0.064 | -0.006 | 0.058 | 1875 | 0.004 | 0 | 0.004 | ... | ... | -0.145694 |
0.716766 | ... | ... | 0.043 | -0.005 | 0.038 | 1900 | 0.009 | 0.001 | 0.008 | ... | ... | -0.279213 |
0.535316 | ... | ... | 0.026 | -0.004 | 0.022 | 1925 | 0.018 | 0.001 | 0.017 | 0.013 | 0.011 | -0.461604 |
0.339633 | ... | ... | 0.015 | -0.004 | 0.011 | 1950 | 0.032 | 0.002 | 0.030 | ... | ... | -0.656736 |
0.184858 | ... | ... | 0.008 | -0.003 | 0.005 | 1975 | 0.051 | 0.003 | 0.048 | ... | ... | -0.809516 |
0.111021 | ... | ... | 0.004 | -0.001 | 0.003 | 2000 | 0.073 | 0.004 | 0.069 | ... | ... | -0.904619 |
0.044866 | ... | ... | 0.002 | -0.001 | 0.001 | 2025 | 0.097 | 0.005 | 0.092 | ... | ... | -0.94329 |
0.023098 | ... | ... | 0.001 | -0.001 | 0.001 | 2050 | 0.121 | 0.005 | 0.116 | ... | ... | -0.978511 |
0.020196 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.146 | 0.006 | 0.140 | ... | ... | -0.978379 |
0.018035 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.171 | 0.006 | 0.165 | ... | ... | -0.978247 |
0.016357 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.196 | 0.006 | 0.190 | ... | ... | -0.978116 |
0.015012 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.221 | 0.006 | 0.215 | ... | ... | -0.977986 |
0.013907 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.246 | 0.006 | 0.240 | ... | ... | -0.977856 |
0.012982 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.271 | 0.006 | 0.265 | ... | ... | -0.977726 |
0.012194 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.296 | 0.006 | 0.290 | ... | ... | -0.977597 |
0.011515 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.321 | 0.006 | 0.315 | ... | ... | -0.977468 |
0.010923 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.346 | 0.006 | 0.340 | ... | ... | -0.97734 |
0.010402 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.371 | 0.006 | 0.365 | ... | ... | -0.977212 |
0.009939 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.396 | 0.006 | 0.390 | ... | ... | -0.977085 |
0.009524 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.421 | 0.006 | 0.415 | ... | ... | -0.976958 |
0.009152 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.446 | 0.006 | 0.440 | ... | ... | -0.976832 |
0.008815 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.471 | 0.006 | 0.465 | ... | ... | -0.976706 |
0.008507 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.496 | 0.006 | 0.490 | ... | ... | -0.97658 |
0.008226 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.521 | 0.006 | 0.515 | ... | ... | -0.976455 |
0.007969 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.546 | 0.006 | 0.540 | ... | ... | -0.976331 |
0.007731 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.571 | 0.006 | 0.565 | ... | ... | -0.976206 |
0.007511 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.596 | 0.006 | 0.590 | ... | ... | -0.976082 |
0.007307 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.621 | 0.006 | 0.615 | ... | ... | -0.975959 |
0.007117 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.646 | 0.006 | 0.640 | ... | ... | -0.975836 |
0.00694 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.671 | 0.006 | 0.665 | ... | ... | -0.975713 |
0.006775 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.696 | 0.006 | 0.690 | ... | ... | -0.975591 |
0.00662 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.721 | 0.006 | 0.715 | ... | ... | -0.975469 |
0.006473 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.746 | 0.006 | 0.740 | ... | ... | -0.975347 |
0.006335 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.771 | 0.006 | 0.765 | ... | ... | -0.975226 |
0.006205 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.796 | 0.006 | 0.790 | ... | ... | -0.975105 |
0.006083 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.821 | 0.006 | 0.815 | ... | ... | -0.974984 |
0.005967 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.846 | 0.006 | 0.840 | ... | ... | -0.974864 |
0.005857 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.871 | 0.006 | 0.865 | ... | ... | -0.974744 |
0.005752 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.896 | 0.006 | 0.890 | ... | ... | -0.974625 |
0.005652 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.921 | 0.006 | 0.915 | ... | ... | -0.974505 |
0.005558 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 0.946 | 0.006 | 0.940 | ... | ... | -0.974386 |
0.005468 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 0.971 | 0.006 | 0.965 | ... | ... | -0.974268 |
0.005381 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 0.996 | 0.006 | 0.990 | ... | ... | -0.97415 |
0.005298 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 1.021 | 0.006 | 1.015 | ... | ... | -0.974031 |
0.005219 | ... | ... | 0.001 | 0 | 0.001 | 2975 | 1.046 | 0.006 | 1.040 | ... | ... | -0.973914 |
0.005144 | ... | ... | 0.001 | 0 | 0.001 | 3000 | 1.071 | 0.006 | 1.065 | ... | ... | -0.973797 |
0.005072 | ... | ... | 0.001 | 0 | 0.001 | 3025 | 1.096 | 0.006 | 1.090 | ... | ... | -0.973679 |
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.