Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.993512 | ... | ... | 1.955 | 0.001 | 1.956 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.000923 |
0.99334 | ... | ... | 1.930 | 0.001 | 1.931 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.000965 |
0.993173 | ... | ... | 1.905 | 0.001 | 1.906 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.001006 |
0.993012 | ... | ... | 1.880 | 0.001 | 1.881 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.001047 |
0.992855 | ... | ... | 1.855 | 0.001 | 1.856 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.001088 |
0.992702 | ... | ... | 1.830 | 0.001 | 1.831 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.001129 |
0.992553 | ... | ... | 1.805 | 0.001 | 1.806 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.001171 |
0.992407 | ... | ... | 1.780 | 0.001 | 1.781 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.001213 |
0.992264 | ... | ... | 1.755 | 0.001 | 1.756 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.001255 |
0.992124 | ... | ... | 1.730 | 0.001 | 1.731 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.001298 |
0.991987 | ... | ... | 1.705 | 0.001 | 1.706 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.001342 |
0.991852 | ... | ... | 1.680 | 0.001 | 1.681 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.001386 |
0.99172 | ... | ... | 1.655 | 0.001 | 1.656 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.00143 |
0.99159 | ... | ... | 1.630 | 0.001 | 1.631 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.001476 |
0.991462 | ... | ... | 1.605 | 0.001 | 1.606 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.001522 |
0.991336 | ... | ... | 1.580 | 0.001 | 1.581 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.001569 |
0.991212 | ... | ... | 1.555 | 0.001 | 1.556 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.001617 |
0.991089 | ... | ... | 1.530 | 0.001 | 1.531 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.001666 |
0.990968 | ... | ... | 1.505 | 0.001 | 1.506 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.001716 |
0.990848 | ... | ... | 1.480 | 0.001 | 1.481 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.001767 |
0.990731 | ... | ... | 1.455 | 0.001 | 1.456 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.001819 |
0.990614 | ... | ... | 1.430 | 0.001 | 1.431 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.001873 |
0.990499 | ... | ... | 1.405 | 0.001 | 1.406 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.001927 |
0.990385 | ... | ... | 1.380 | 0.001 | 1.381 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.001983 |
0.990272 | ... | ... | 1.355 | 0.001 | 1.356 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.002041 |
0.990161 | ... | ... | 1.330 | 0.001 | 1.331 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.0021 |
0.990051 | ... | ... | 1.305 | 0.001 | 1.306 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.002162 |
0.989941 | ... | ... | 1.280 | 0.001 | 1.281 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.002224 |
0.989833 | ... | ... | 1.255 | 0.001 | 1.256 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.002289 |
0.989726 | ... | ... | 1.230 | 0.001 | 1.231 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.002355 |
0.98962 | ... | ... | 1.205 | 0.001 | 1.206 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.002424 |
0.989514 | ... | ... | 1.180 | 0.001 | 1.181 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.002495 |
0.98941 | ... | ... | 1.155 | 0.001 | 1.156 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.002569 |
0.989307 | ... | ... | 1.130 | 0.001 | 1.131 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.002645 |
0.989204 | ... | ... | 1.105 | 0.001 | 1.106 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.002724 |
0.989102 | ... | ... | 1.080 | 0.001 | 1.081 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.002805 |
0.989001 | ... | ... | 1.055 | 0.001 | 1.056 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.00289 |
0.9889 | ... | ... | 1.030 | 0.001 | 1.031 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.002978 |
0.988801 | ... | ... | 1.005 | 0.001 | 1.006 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.00307 |
0.988702 | ... | ... | 0.980 | 0.001 | 0.981 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.003166 |
0.988604 | ... | ... | 0.955 | 0.001 | 0.956 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.003265 |
0.988506 | ... | ... | 0.930 | 0.001 | 0.931 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.003369 |
0.988409 | ... | ... | 0.905 | 0.001 | 0.906 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.003478 |
0.988313 | ... | ... | 0.880 | 0.001 | 0.881 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.003592 |
0.988218 | ... | ... | 0.855 | 0.001 | 0.856 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.003712 |
0.988123 | ... | ... | 0.830 | 0.001 | 0.831 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.003837 |
0.988028 | ... | ... | 0.805 | 0.001 | 0.806 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.00397 |
0.987934 | ... | ... | 0.780 | 0.001 | 0.781 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.004109 |
0.987841 | ... | ... | 0.755 | 0.001 | 0.756 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.004256 |
0.987749 | ... | ... | 0.730 | 0.001 | 0.731 | 1550 | 0.001 | 0 | 0.001 | ... | ... | -0.004411 |
0.987656 | ... | ... | 0.705 | 0.001 | 0.706 | 1575 | 0.001 | 0 | 0.001 | ... | ... | -0.004577 |
0.987565 | ... | ... | 0.680 | 0.001 | 0.681 | 1600 | 0.001 | 0 | 0.001 | ... | ... | -0.004752 |
0.987473 | ... | ... | 0.655 | 0.001 | 0.656 | 1625 | 0.001 | 0 | 0.001 | ... | ... | -0.004938 |
0.987383 | ... | ... | 0.630 | 0.001 | 0.631 | 1650 | 0.001 | 0 | 0.001 | ... | ... | -0.005137 |
0.987292 | ... | ... | 0.605 | 0.001 | 0.606 | 1675 | 0.001 | 0 | 0.001 | ... | ... | -0.005351 |
0.987203 | ... | ... | 0.580 | 0.001 | 0.581 | 1700 | 0.001 | 0 | 0.001 | ... | ... | -0.005579 |
0.987113 | ... | ... | 0.555 | 0.001 | 0.556 | 1725 | 0.001 | 0 | 0.001 | ... | ... | -0.005826 |
0.987025 | ... | ... | 0.530 | 0.001 | 0.531 | 1750 | 0.001 | 0 | 0.001 | ... | ... | -0.006092 |
0.986936 | ... | ... | 0.505 | 0.001 | 0.506 | 1775 | 0.001 | 0 | 0.001 | ... | ... | -0.006381 |
0.986848 | ... | ... | 0.480 | 0.001 | 0.481 | 1800 | 0.001 | 0 | 0.001 | ... | ... | -0.006695 |
0.986761 | ... | ... | 0.455 | 0.001 | 0.456 | 1825 | 0.001 | 0 | 0.001 | ... | ... | -0.007039 |
0.986674 | ... | ... | 0.430 | 0.001 | 0.431 | 1850 | 0.001 | 0 | 0.001 | ... | ... | -0.007417 |
0.986587 | ... | ... | 0.405 | 0.001 | 0.406 | 1875 | 0.001 | 0 | 0.001 | ... | ... | -0.007835 |
0.986501 | ... | ... | 0.380 | 0.001 | 0.381 | 1900 | 0.001 | 0 | 0.001 | ... | ... | -0.0083 |
0.986415 | ... | ... | 0.355 | 0.001 | 0.356 | 1925 | 0.001 | 0 | 0.001 | ... | ... | -0.00882 |
0.98633 | ... | ... | 0.330 | 0.001 | 0.331 | 1950 | 0.001 | 0 | 0.001 | ... | ... | -0.009408 |
0.986245 | ... | ... | 0.305 | 0.001 | 0.306 | 1975 | 0.001 | 0 | 0.001 | ... | ... | -0.010077 |
0.98616 | ... | ... | 0.280 | 0.001 | 0.281 | 2000 | 0.001 | 0 | 0.001 | ... | ... | -0.010848 |
0.986075 | ... | ... | 0.255 | 0.001 | 0.256 | 2025 | 0.001 | 0 | 0.001 | ... | ... | -0.011745 |
0.985991 | ... | ... | 0.230 | 0.001 | 0.231 | 2050 | 0.001 | 0 | 0.001 | ... | ... | -0.012807 |
0.985907 | ... | ... | 0.205 | 0.001 | 0.206 | 2075 | 0.001 | 0 | 0.001 | ... | ... | -0.014086 |
0.985823 | ... | ... | 0.180 | 0.001 | 0.181 | 2100 | 0.001 | 0 | 0.001 | ... | ... | -0.015662 |
0.98574 | ... | ... | 0.155 | 0.001 | 0.156 | 2125 | 0.001 | 0 | 0.001 | ... | ... | -0.017657 |
0.985657 | ... | ... | 0.130 | 0.001 | 0.131 | 2150 | 0.001 | 0 | 0.001 | ... | ... | -0.020278 |
0.985574 | ... | ... | 0.105 | 0.001 | 0.106 | 2175 | 0.001 | 0 | 0.001 | ... | ... | -0.023905 |
0.985492 | ... | ... | 0.080 | 0.001 | 0.081 | 2200 | 0.001 | 0 | 0.001 | ... | ... | -0.029323 |
0.985411 | ... | ... | 0.056 | 0 | 0.056 | 2225 | 0.001 | -0.001 | 0.001 | ... | ... | -0.038478 |
0.903469 | ... | ... | 0.032 | 0 | 0.032 | 2250 | 0.001 | -0.001 | 0.002 | ... | ... | -0.091113 |
0.623164 | ... | ... | 0.013 | -0.002 | 0.011 | 2275 | 0.005 | -0.003 | 0.008 | ... | ... | -0.37465 |
0.123874 | ... | ... | 0.003 | -0.002 | 0.001 | 2300 | 0.020 | -0.003 | 0.023 | ... | ... | -0.871477 |
0.046824 | ... | ... | 0.001 | -0.001 | 0.001 | 2325 | 0.044 | -0.002 | 0.046 | ... | ... | -0.985086 |
0.034274 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.069 | -0.001 | 0.070 | ... | ... | -0.985006 |
0.027533 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.094 | -0.001 | 0.095 | ... | ... | -0.984926 |
0.023256 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.119 | -0.001 | 0.120 | ... | ... | -0.984846 |
0.020271 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.144 | -0.001 | 0.145 | ... | ... | -0.984767 |
0.018058 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.169 | -0.001 | 0.170 | ... | ... | -0.984688 |
0.016344 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.194 | -0.001 | 0.195 | ... | ... | -0.984609 |
0.014974 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.219 | -0.001 | 0.220 | ... | ... | -0.984531 |
0.013849 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.244 | -0.001 | 0.245 | ... | ... | -0.984453 |
0.012909 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.269 | -0.001 | 0.270 | ... | ... | -0.984375 |
0.012109 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.294 | -0.001 | 0.295 | ... | ... | -0.984297 |
0.011421 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.319 | -0.001 | 0.320 | ... | ... | -0.98422 |
0.01082 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.344 | -0.001 | 0.345 | ... | ... | -0.984142 |
0.010292 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.369 | -0.001 | 0.370 | ... | ... | -0.984065 |
0.009824 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.394 | -0.001 | 0.395 | ... | ... | -0.983988 |
0.009404 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.419 | -0.001 | 0.420 | ... | ... | -0.983911 |
0.009028 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.444 | -0.001 | 0.445 | ... | ... | -0.983835 |
0.008687 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.469 | -0.001 | 0.470 | ... | ... | -0.983759 |
0.008376 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.494 | -0.001 | 0.495 | ... | ... | -0.983683 |
0.008092 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.519 | -0.001 | 0.520 | ... | ... | -0.983607 |
0.007832 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.544 | -0.001 | 0.545 | ... | ... | -0.983531 |
0.007592 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.569 | -0.001 | 0.570 | ... | ... | -0.983456 |
0.00737 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 0.594 | -0.001 | 0.595 | ... | ... | -0.983381 |
0.007164 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 0.619 | -0.001 | 0.620 | ... | ... | -0.983306 |
0.006972 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 0.644 | -0.001 | 0.645 | ... | ... | -0.983231 |
0.006794 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 0.669 | -0.001 | 0.670 | ... | ... | -0.983156 |
0.006627 | ... | ... | 0.001 | 0 | 0.001 | 2975 | 0.694 | -0.001 | 0.695 | ... | ... | -0.983082 |
0.00647 | ... | ... | 0.001 | 0 | 0.001 | 3000 | 0.719 | -0.001 | 0.720 | ... | ... | -0.983008 |
0.006323 | ... | ... | 0.001 | 0 | 0.001 | 3025 | 0.744 | -0.001 | 0.745 | ... | ... | -0.982934 |
0.006183 | ... | ... | 0.001 | 0 | 0.001 | 3050 | 0.769 | -0.001 | 0.770 | ... | ... | -0.98286 |
0.006053 | ... | ... | 0.001 | 0 | 0.001 | 3075 | 0.794 | -0.001 | 0.795 | ... | ... | -0.982786 |
0.005929 | ... | ... | 0.001 | 0 | 0.001 | 3100 | 0.819 | -0.001 | 0.820 | ... | ... | -0.982713 |
0.005813 | ... | ... | 0.001 | 0 | 0.001 | 3125 | 0.844 | -0.001 | 0.845 | ... | ... | -0.98264 |
0.005702 | ... | ... | 0.001 | 0 | 0.001 | 3150 | 0.869 | -0.001 | 0.870 | ... | ... | -0.982567 |
0.005596 | ... | ... | 0.001 | 0 | 0.001 | 3175 | 0.894 | -0.001 | 0.895 | ... | ... | -0.982494 |
0.005495 | ... | ... | 0.001 | 0 | 0.001 | 3200 | 0.919 | -0.001 | 0.920 | ... | ... | -0.982422 |
0.0054 | ... | ... | 0.001 | 0 | 0.001 | 3225 | 0.944 | -0.001 | 0.945 | ... | ... | -0.982349 |
0.005309 | ... | ... | 0.001 | 0 | 0.001 | 3250 | 0.969 | -0.001 | 0.970 | ... | ... | -0.982277 |
0.005222 | ... | ... | 0.001 | 0 | 0.001 | 3275 | 0.994 | -0.001 | 0.995 | ... | ... | -0.982205 |
0.005139 | ... | ... | 0.001 | 0 | 0.001 | 3300 | 1.019 | -0.001 | 1.020 | ... | ... | -0.982133 |
0.00506 | ... | ... | 0.001 | 0 | 0.001 | 3325 | 1.044 | -0.001 | 1.045 | ... | ... | -0.982061 |
0.004984 | ... | ... | 0.001 | 0 | 0.001 | 3350 | 1.069 | -0.001 | 1.070 | ... | ... | -0.98199 |
0.004911 | ... | ... | 0.001 | 0 | 0.001 | 3375 | 1.094 | -0.001 | 1.095 | ... | ... | -0.981918 |
0.004841 | ... | ... | 0.001 | 0 | 0.001 | 3400 | 1.119 | -0.001 | 1.120 | ... | ... | -0.981847 |
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.