Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.995067 | ... | ... | 1.885 | 0.006 | 1.891 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.000961 |
0.994935 | ... | ... | 1.860 | 0.006 | 1.866 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.001005 |
0.994808 | ... | ... | 1.835 | 0.006 | 1.841 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.001048 |
0.994685 | ... | ... | 1.810 | 0.006 | 1.816 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.001091 |
0.994565 | ... | ... | 1.785 | 0.006 | 1.791 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.001135 |
0.994448 | ... | ... | 1.760 | 0.006 | 1.766 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.001179 |
0.994334 | ... | ... | 1.735 | 0.006 | 1.741 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.001223 |
0.994222 | ... | ... | 1.710 | 0.006 | 1.716 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.001267 |
0.994113 | ... | ... | 1.685 | 0.006 | 1.691 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.001312 |
0.994006 | ... | ... | 1.660 | 0.006 | 1.666 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.001358 |
0.993901 | ... | ... | 1.635 | 0.006 | 1.641 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.001404 |
0.993798 | ... | ... | 1.610 | 0.006 | 1.616 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.001451 |
0.993697 | ... | ... | 1.585 | 0.006 | 1.591 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.001499 |
0.993597 | ... | ... | 1.560 | 0.006 | 1.566 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.001547 |
0.993499 | ... | ... | 1.535 | 0.006 | 1.541 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.001597 |
0.993403 | ... | ... | 1.510 | 0.006 | 1.516 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.001647 |
0.993307 | ... | ... | 1.485 | 0.006 | 1.491 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.001698 |
0.993213 | ... | ... | 1.460 | 0.006 | 1.466 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.001751 |
0.993121 | ... | ... | 1.435 | 0.006 | 1.441 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.001804 |
0.993029 | ... | ... | 1.410 | 0.006 | 1.416 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.001859 |
0.992939 | ... | ... | 1.385 | 0.006 | 1.391 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.001916 |
0.99285 | ... | ... | 1.360 | 0.006 | 1.366 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.001973 |
0.992762 | ... | ... | 1.335 | 0.006 | 1.341 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.002033 |
0.992675 | ... | ... | 1.310 | 0.006 | 1.316 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.002094 |
0.992588 | ... | ... | 1.285 | 0.006 | 1.291 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.002156 |
0.992503 | ... | ... | 1.260 | 0.006 | 1.266 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.002221 |
0.992418 | ... | ... | 1.235 | 0.006 | 1.241 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.002287 |
0.992335 | ... | ... | 1.210 | 0.006 | 1.216 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.002355 |
0.992252 | ... | ... | 1.185 | 0.006 | 1.191 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.002426 |
0.99217 | ... | ... | 1.160 | 0.006 | 1.166 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.002499 |
0.992088 | ... | ... | 1.135 | 0.006 | 1.141 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.002575 |
0.992008 | ... | ... | 1.110 | 0.006 | 1.116 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.002653 |
0.991928 | ... | ... | 1.085 | 0.006 | 1.091 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.002734 |
0.991848 | ... | ... | 1.060 | 0.006 | 1.066 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.002818 |
0.99177 | ... | ... | 1.035 | 0.006 | 1.041 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.002905 |
0.991692 | ... | ... | 1.010 | 0.006 | 1.016 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.002996 |
0.991614 | ... | ... | 0.985 | 0.006 | 0.991 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.00309 |
0.991537 | ... | ... | 0.960 | 0.006 | 0.966 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.003188 |
0.991461 | ... | ... | 0.935 | 0.006 | 0.941 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.003291 |
0.991385 | ... | ... | 0.910 | 0.006 | 0.916 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.003398 |
0.99131 | ... | ... | 0.885 | 0.006 | 0.891 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.003511 |
0.991235 | ... | ... | 0.860 | 0.006 | 0.866 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.003628 |
0.991161 | ... | ... | 0.835 | 0.006 | 0.841 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.003752 |
0.991087 | ... | ... | 0.810 | 0.006 | 0.816 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.003882 |
0.991014 | ... | ... | 0.785 | 0.006 | 0.791 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.004019 |
0.990941 | ... | ... | 0.760 | 0.006 | 0.766 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.004163 |
0.990869 | ... | ... | 0.735 | 0.006 | 0.741 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.004315 |
0.990797 | ... | ... | 0.710 | 0.006 | 0.716 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.004477 |
0.990725 | ... | ... | 0.685 | 0.006 | 0.691 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.004648 |
0.990654 | ... | ... | 0.660 | 0.006 | 0.666 | 1550 | 0.001 | 0 | 0.001 | ... | ... | -0.004831 |
0.990583 | ... | ... | 0.635 | 0.006 | 0.641 | 1575 | 0.001 | 0 | 0.001 | ... | ... | -0.005025 |
0.990513 | ... | ... | 0.610 | 0.006 | 0.616 | 1600 | 0.001 | 0 | 0.001 | ... | ... | -0.005233 |
0.990443 | ... | ... | 0.585 | 0.006 | 0.591 | 1625 | 0.001 | 0 | 0.001 | ... | ... | -0.005456 |
0.990373 | ... | ... | 0.560 | 0.006 | 0.566 | 1650 | 0.001 | 0 | 0.001 | ... | ... | -0.005695 |
0.990304 | ... | ... | 0.535 | 0.006 | 0.541 | 1675 | 0.001 | 0 | 0.001 | ... | ... | -0.005953 |
0.990235 | ... | ... | 0.510 | 0.006 | 0.516 | 1700 | 0.001 | 0 | 0.001 | ... | ... | -0.006234 |
0.990167 | ... | ... | 0.485 | 0.006 | 0.491 | 1725 | 0.001 | 0 | 0.001 | ... | ... | -0.006538 |
0.990099 | ... | ... | 0.460 | 0.006 | 0.466 | 1750 | 0.001 | 0 | 0.001 | ... | ... | -0.00687 |
0.990031 | ... | ... | 0.435 | 0.006 | 0.441 | 1775 | 0.001 | 0 | 0.001 | ... | ... | -0.007234 |
0.989964 | ... | ... | 0.410 | 0.006 | 0.416 | 1800 | 0.001 | 0 | 0.001 | ... | ... | -0.007635 |
0.989897 | ... | ... | 0.385 | 0.006 | 0.391 | 1825 | 0.001 | 0 | 0.001 | ... | ... | -0.008082 |
0.98983 | ... | ... | 0.360 | 0.006 | 0.366 | 1850 | 0.001 | 0 | 0.001 | ... | ... | -0.008578 |
0.989764 | ... | ... | 0.335 | 0.006 | 0.341 | 1875 | 0.001 | 0 | 0.001 | ... | ... | -0.009138 |
0.989698 | ... | ... | 0.310 | 0.006 | 0.316 | 1900 | 0.001 | 0 | 0.001 | ... | ... | -0.009773 |
0.989632 | ... | ... | 0.285 | 0.006 | 0.291 | 1925 | 0.001 | 0 | 0.001 | ... | ... | -0.010501 |
0.989566 | ... | ... | 0.260 | 0.006 | 0.266 | 1950 | 0.001 | 0 | 0.001 | ... | ... | -0.011345 |
0.9895 | ... | ... | 0.235 | 0.006 | 0.241 | 1975 | 0.001 | 0 | 0.001 | ... | ... | -0.012337 |
0.989435 | ... | ... | 0.210 | 0.006 | 0.216 | 2000 | 0.001 | 0 | 0.001 | ... | ... | -0.013523 |
0.98937 | ... | ... | 0.185 | 0.006 | 0.191 | 2025 | 0.001 | 0 | 0.001 | ... | ... | -0.014968 |
0.989305 | ... | ... | 0.160 | 0.006 | 0.166 | 2050 | 0.001 | 0 | 0.001 | ... | ... | -0.016776 |
0.98924 | ... | ... | 0.135 | 0.006 | 0.141 | 2075 | 0.001 | 0 | 0.001 | ... | ... | -0.019115 |
0.989176 | ... | ... | 0.110 | 0.006 | 0.116 | 2100 | 0.001 | 0 | 0.001 | ... | ... | -0.02228 |
0.989112 | ... | ... | 0.085 | 0.006 | 0.091 | 2125 | 0.001 | 0 | 0.001 | ... | ... | -0.026844 |
0.989049 | ... | ... | 0.060 | 0.006 | 0.066 | 2150 | 0.001 | 0 | 0.001 | ... | ... | -0.034122 |
0.988985 | ... | ... | 0.036 | 0.005 | 0.041 | 2175 | 0.001 | -0.001 | 0.001 | ... | ... | -0.048032 |
0.861918 | ... | ... | 0.012 | 0.005 | 0.017 | 2200 | 0.001 | -0.001 | 0.002 | ... | ... | -0.135007 |
0.251242 | ... | ... | 0.001 | 0.001 | 0.002 | 2225 | 0.011 | -0.005 | 0.016 | ... | ... | -0.746716 |
0.087734 | ... | ... | 0.001 | 0.001 | 0.001 | 2250 | 0.035 | -0.005 | 0.040 | ... | ... | -0.908272 |
0.038267 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.059 | -0.006 | 0.065 | ... | ... | -0.988735 |
0.029851 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.084 | -0.006 | 0.090 | ... | ... | -0.988673 |
0.024791 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.109 | -0.006 | 0.115 | ... | ... | -0.988611 |
0.021377 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.134 | -0.006 | 0.140 | ... | ... | -0.988549 |
0.018897 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.159 | -0.006 | 0.165 | ... | ... | -0.988488 |
0.017007 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.184 | -0.006 | 0.190 | ... | ... | -0.988428 |
0.015513 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.209 | -0.006 | 0.215 | ... | ... | -0.988367 |
0.014298 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.234 | -0.006 | 0.240 | ... | ... | -0.988307 |
0.013291 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.259 | -0.006 | 0.265 | ... | ... | -0.988246 |
0.01244 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.284 | -0.006 | 0.290 | ... | ... | -0.988186 |
0.011709 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.309 | -0.006 | 0.315 | ... | ... | -0.988126 |
0.011077 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.334 | -0.006 | 0.340 | ... | ... | -0.988067 |
0.010521 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.359 | -0.006 | 0.365 | ... | ... | -0.988007 |
0.010031 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.384 | -0.006 | 0.390 | ... | ... | -0.987947 |
0.009593 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.409 | -0.006 | 0.415 | ... | ... | -0.987888 |
0.0092 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.434 | -0.006 | 0.440 | ... | ... | -0.987829 |
0.008846 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.459 | -0.006 | 0.465 | ... | ... | -0.98777 |
0.008523 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.484 | -0.006 | 0.490 | ... | ... | -0.987711 |
0.008229 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.509 | -0.006 | 0.515 | ... | ... | -0.987652 |
0.00796 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.534 | -0.006 | 0.540 | ... | ... | -0.987593 |
0.007712 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.559 | -0.006 | 0.565 | ... | ... | -0.987535 |
0.007483 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.584 | -0.006 | 0.590 | ... | ... | -0.987477 |
0.007271 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.609 | -0.006 | 0.615 | ... | ... | -0.987419 |
0.007074 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.634 | -0.006 | 0.640 | ... | ... | -0.987361 |
0.00689 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 0.659 | -0.006 | 0.665 | ... | ... | -0.987303 |
0.006719 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 0.684 | -0.006 | 0.690 | ... | ... | -0.987245 |
0.006558 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 0.709 | -0.006 | 0.715 | ... | ... | -0.987188 |
0.006408 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 0.734 | -0.006 | 0.740 | ... | ... | -0.987131 |
0.006265 | ... | ... | 0.001 | 0 | 0.001 | 2975 | 0.759 | -0.006 | 0.765 | ... | ... | -0.987074 |
0.006131 | ... | ... | 0.001 | 0 | 0.001 | 3000 | 0.784 | -0.006 | 0.790 | ... | ... | -0.987017 |
0.006005 | ... | ... | 0.001 | 0 | 0.001 | 3025 | 0.809 | -0.006 | 0.815 | ... | ... | -0.98696 |
0.005886 | ... | ... | 0.001 | 0 | 0.001 | 3050 | 0.834 | -0.006 | 0.840 | ... | ... | -0.986903 |
0.005773 | ... | ... | 0.001 | 0 | 0.001 | 3075 | 0.859 | -0.006 | 0.865 | ... | ... | -0.986847 |
0.005665 | ... | ... | 0.001 | 0 | 0.001 | 3100 | 0.884 | -0.006 | 0.890 | ... | ... | -0.986791 |
0.005562 | ... | ... | 0.001 | 0 | 0.001 | 3125 | 0.909 | -0.006 | 0.915 | ... | ... | -0.986735 |
0.005465 | ... | ... | 0.001 | 0 | 0.001 | 3150 | 0.934 | -0.006 | 0.940 | ... | ... | -0.986679 |
0.005372 | ... | ... | 0.001 | 0 | 0.001 | 3175 | 0.959 | -0.006 | 0.965 | ... | ... | -0.986623 |
0.005284 | ... | ... | 0.001 | 0 | 0.001 | 3200 | 0.984 | -0.006 | 0.990 | ... | ... | -0.986567 |
0.0052 | ... | ... | 0.001 | 0 | 0.001 | 3225 | 1.009 | -0.006 | 1.015 | ... | ... | -0.986512 |
0.005119 | ... | ... | 0.001 | 0 | 0.001 | 3250 | 1.034 | -0.006 | 1.040 | ... | ... | -0.986456 |
0.005041 | ... | ... | 0.001 | 0 | 0.001 | 3275 | 1.059 | -0.006 | 1.065 | ... | ... | -0.986401 |
0.004967 | ... | ... | 0.001 | 0 | 0.001 | 3300 | 1.084 | -0.006 | 1.090 | ... | ... | -0.986346 |
0.004896 | ... | ... | 0.001 | 0 | 0.001 | 3325 | 1.109 | -0.006 | 1.115 | ... | ... | -0.986291 |
0.004828 | ... | ... | 0.001 | 0 | 0.001 | 3350 | 1.134 | -0.006 | 1.140 | ... | ... | -0.986236 |
0.004762 | ... | ... | 0.001 | 0 | 0.001 | 3375 | 1.159 | -0.006 | 1.165 | ... | ... | -0.986181 |
0.004699 | ... | ... | 0.001 | 0 | 0.001 | 3400 | 1.184 | -0.006 | 1.190 | ... | ... | -0.986126 |
0.004638 | ... | ... | 0.001 | 0 | 0.001 | 3425 | 1.209 | -0.006 | 1.215 | ... | ... | -0.986072 |
0.004579 | ... | ... | 0.001 | 0 | 0.001 | 3450 | 1.234 | -0.006 | 1.240 | ... | ... | -0.986017 |
0.004523 | ... | ... | 0.001 | 0 | 0.001 | 3475 | 1.259 | -0.006 | 1.265 | ... | ... | -0.985963 |
0.004468 | ... | ... | 0.001 | 0 | 0.001 | 3500 | 1.284 | -0.006 | 1.290 | ... | ... | -0.985908 |
0.004416 | ... | ... | 0.001 | 0 | 0.001 | 3525 | 1.309 | -0.006 | 1.315 | ... | ... | -0.985854 |
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.