Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.988223 | ... | ... | 1.435 | -0.006 | 1.429 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.00157 |
0.987994 | ... | ... | 1.410 | -0.006 | 1.404 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.00163 |
0.98777 | ... | ... | 1.385 | -0.006 | 1.379 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.001692 |
0.98755 | ... | ... | 1.360 | -0.006 | 1.354 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.001755 |
0.987334 | ... | ... | 1.335 | -0.006 | 1.329 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.001819 |
0.987122 | ... | ... | 1.310 | -0.006 | 1.304 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.001884 |
0.986913 | ... | ... | 1.285 | -0.006 | 1.279 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.001952 |
0.986707 | ... | ... | 1.260 | -0.006 | 1.254 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.00202 |
0.986504 | ... | ... | 1.235 | -0.006 | 1.229 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.002091 |
0.986305 | ... | ... | 1.210 | -0.006 | 1.204 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.002164 |
0.986107 | ... | ... | 1.185 | -0.006 | 1.179 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.002239 |
0.985913 | ... | ... | 1.160 | -0.006 | 1.154 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.002316 |
0.985721 | ... | ... | 1.135 | -0.006 | 1.129 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.002396 |
0.985531 | ... | ... | 1.110 | -0.006 | 1.104 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.002478 |
0.985343 | ... | ... | 1.085 | -0.006 | 1.079 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.002564 |
0.985158 | ... | ... | 1.060 | -0.006 | 1.054 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.002652 |
0.984974 | ... | ... | 1.035 | -0.006 | 1.029 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.002743 |
0.984792 | ... | ... | 1.010 | -0.006 | 1.004 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.002838 |
0.984613 | ... | ... | 0.985 | -0.006 | 0.979 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.002937 |
0.984435 | ... | ... | 0.960 | -0.006 | 0.954 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.00304 |
0.984258 | ... | ... | 0.935 | -0.006 | 0.929 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.003147 |
0.984084 | ... | ... | 0.910 | -0.006 | 0.904 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.003259 |
0.983911 | ... | ... | 0.885 | -0.006 | 0.879 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.003377 |
0.983739 | ... | ... | 0.860 | -0.006 | 0.854 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.0035 |
0.983569 | ... | ... | 0.835 | -0.006 | 0.829 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.003628 |
0.9834 | ... | ... | 0.810 | -0.006 | 0.804 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.003763 |
0.983233 | ... | ... | 0.785 | -0.006 | 0.779 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.003906 |
0.983067 | ... | ... | 0.760 | -0.006 | 0.754 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.004056 |
0.982902 | ... | ... | 0.735 | -0.006 | 0.729 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.004215 |
0.982739 | ... | ... | 0.710 | -0.006 | 0.704 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.004383 |
0.982577 | ... | ... | 0.685 | -0.006 | 0.679 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.004562 |
0.982416 | ... | ... | 0.660 | -0.006 | 0.654 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.004752 |
0.982256 | ... | ... | 0.635 | -0.006 | 0.629 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.004955 |
0.982097 | ... | ... | 0.610 | -0.006 | 0.604 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.005172 |
0.981939 | ... | ... | 0.585 | -0.006 | 0.579 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.005404 |
0.981782 | ... | ... | 0.560 | -0.006 | 0.554 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.005654 |
0.981626 | ... | ... | 0.535 | -0.006 | 0.529 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.005925 |
0.981471 | ... | ... | 0.510 | -0.006 | 0.504 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.006219 |
0.981317 | ... | ... | 0.485 | -0.006 | 0.479 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.006537 |
0.981164 | ... | ... | 0.460 | -0.006 | 0.454 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.006886 |
0.981012 | ... | ... | 0.435 | -0.006 | 0.429 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.00727 |
0.980861 | ... | ... | 0.410 | -0.006 | 0.404 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.007694 |
0.980711 | ... | ... | 0.385 | -0.006 | 0.379 | 1550 | 0.001 | 0 | 0.001 | ... | ... | -0.008166 |
0.980562 | ... | ... | 0.360 | -0.006 | 0.354 | 1575 | 0.001 | 0 | 0.001 | ... | ... | -0.008694 |
0.980413 | ... | ... | 0.335 | -0.006 | 0.329 | 1600 | 0.001 | 0 | 0.001 | ... | ... | -0.009291 |
0.980265 | ... | ... | 0.310 | -0.006 | 0.304 | 1625 | 0.001 | 0 | 0.001 | ... | ... | -0.009969 |
0.980118 | ... | ... | 0.285 | -0.006 | 0.279 | 1650 | 0.001 | 0 | 0.001 | ... | ... | -0.010753 |
0.979972 | ... | ... | 0.260 | -0.006 | 0.254 | 1675 | 0.001 | 0 | 0.001 | ... | ... | -0.011665 |
0.979826 | ... | ... | 0.235 | -0.006 | 0.229 | 1700 | 0.001 | 0 | 0.001 | ... | ... | -0.012746 |
0.979681 | ... | ... | 0.210 | -0.006 | 0.204 | 1725 | 0.001 | 0 | 0.001 | ... | ... | -0.014049 |
0.979537 | ... | ... | 0.185 | -0.006 | 0.179 | 1750 | 0.001 | 0 | 0.001 | ... | ... | -0.015656 |
0.979393 | ... | ... | 0.160 | -0.006 | 0.154 | 1775 | 0.001 | 0 | 0.001 | ... | ... | -0.017696 |
0.97925 | ... | ... | 0.135 | -0.006 | 0.129 | 1800 | 0.001 | 0 | 0.001 | ... | ... | -0.020386 |
0.979108 | ... | ... | 0.110 | -0.006 | 0.104 | 1825 | 0.001 | 0 | 0.001 | ... | ... | -0.039773 |
0.914078 | ... | ... | 0.087 | -0.006 | 0.081 | 1850 | 0.002 | 0 | 0.002 | ... | ... | -0.076788 |
0.847834 | ... | ... | 0.064 | -0.006 | 0.058 | 1875 | 0.004 | 0 | 0.004 | ... | ... | -0.145686 |
0.716633 | ... | ... | 0.043 | -0.005 | 0.038 | 1900 | 0.009 | 0.001 | 0.008 | ... | ... | -0.279192 |
0.53525 | ... | ... | 0.026 | -0.004 | 0.022 | 1925 | 0.018 | 0.001 | 0.017 | 0.013 | 0.011 | -0.461552 |
0.339604 | ... | ... | 0.015 | -0.004 | 0.011 | 1950 | 0.032 | 0.002 | 0.030 | ... | ... | -0.656626 |
0.184847 | ... | ... | 0.008 | -0.003 | 0.005 | 1975 | 0.051 | 0.003 | 0.048 | ... | ... | -0.809312 |
0.111016 | ... | ... | 0.004 | -0.001 | 0.003 | 2000 | 0.073 | 0.004 | 0.069 | ... | ... | -0.904289 |
0.044864 | ... | ... | 0.002 | -0.001 | 0.001 | 2025 | 0.097 | 0.005 | 0.092 | ... | ... | -0.942854 |
0.023097 | ... | ... | 0.001 | -0.001 | 0.001 | 2050 | 0.121 | 0.005 | 0.116 | ... | ... | -0.977857 |
0.020195 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.146 | 0.006 | 0.140 | ... | ... | -0.977721 |
0.018034 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.171 | 0.006 | 0.165 | ... | ... | -0.977586 |
0.016356 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.196 | 0.006 | 0.190 | ... | ... | -0.977451 |
0.015011 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.221 | 0.006 | 0.215 | ... | ... | -0.977317 |
0.013906 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.246 | 0.006 | 0.240 | ... | ... | -0.977183 |
0.012981 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.271 | 0.006 | 0.265 | ... | ... | -0.977049 |
0.012193 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.296 | 0.006 | 0.290 | ... | ... | -0.976916 |
0.011515 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.321 | 0.006 | 0.315 | ... | ... | -0.976784 |
0.010923 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.346 | 0.006 | 0.340 | ... | ... | -0.976652 |
0.010401 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.371 | 0.006 | 0.365 | ... | ... | -0.97652 |
0.009939 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.396 | 0.006 | 0.390 | ... | ... | -0.976389 |
0.009524 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.421 | 0.006 | 0.415 | ... | ... | -0.976258 |
0.009152 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.446 | 0.006 | 0.440 | ... | ... | -0.976128 |
0.008814 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.471 | 0.006 | 0.465 | ... | ... | -0.975998 |
0.008507 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.496 | 0.006 | 0.490 | ... | ... | -0.975869 |
0.008226 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.521 | 0.006 | 0.515 | ... | ... | -0.97574 |
0.007968 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.546 | 0.006 | 0.540 | ... | ... | -0.975611 |
0.007731 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.571 | 0.006 | 0.565 | ... | ... | -0.975483 |
0.007511 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.596 | 0.006 | 0.590 | ... | ... | -0.975355 |
0.007307 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.621 | 0.006 | 0.615 | ... | ... | -0.975228 |
0.007117 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.646 | 0.006 | 0.640 | ... | ... | -0.975101 |
0.00694 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.671 | 0.006 | 0.665 | ... | ... | -0.974975 |
0.006774 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.696 | 0.006 | 0.690 | ... | ... | -0.974849 |
0.006619 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.721 | 0.006 | 0.715 | ... | ... | -0.974723 |
0.006473 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.746 | 0.006 | 0.740 | ... | ... | -0.974598 |
0.006335 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.771 | 0.006 | 0.765 | ... | ... | -0.974473 |
0.006205 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.796 | 0.006 | 0.790 | ... | ... | -0.974348 |
0.006083 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.821 | 0.006 | 0.815 | ... | ... | -0.974224 |
0.005967 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.846 | 0.006 | 0.840 | ... | ... | -0.9741 |
0.005857 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.871 | 0.006 | 0.865 | ... | ... | -0.973977 |
0.005752 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.896 | 0.006 | 0.890 | ... | ... | -0.973854 |
0.005652 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.921 | 0.006 | 0.915 | ... | ... | -0.973731 |
0.005558 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 0.946 | 0.006 | 0.940 | ... | ... | -0.973608 |
0.005467 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 0.971 | 0.006 | 0.965 | ... | ... | -0.973486 |
0.005381 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 0.996 | 0.006 | 0.990 | ... | ... | -0.973364 |
0.005298 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 1.021 | 0.006 | 1.015 | ... | ... | -0.973242 |
0.005219 | ... | ... | 0.001 | 0 | 0.001 | 2975 | 1.046 | 0.006 | 1.040 | ... | ... | -0.973121 |
0.005144 | ... | ... | 0.001 | 0 | 0.001 | 3000 | 1.071 | 0.006 | 1.065 | ... | ... | -0.973 |
0.005071 | ... | ... | 0.001 | 0 | 0.001 | 3025 | 1.096 | 0.006 | 1.090 | ... | ... | -0.97288 |
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.