Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.997002 | ... | ... | 1.898 | 0 | 1.898 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.000957 |
0.996922 | ... | ... | 1.873 | 0 | 1.873 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.001 |
0.996845 | ... | ... | 1.848 | 0 | 1.848 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.001043 |
0.99677 | ... | ... | 1.823 | 0 | 1.823 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.001087 |
0.996698 | ... | ... | 1.798 | 0 | 1.798 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.00113 |
0.996627 | ... | ... | 1.773 | 0 | 1.773 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.001173 |
0.996557 | ... | ... | 1.748 | 0 | 1.748 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.001217 |
0.99649 | ... | ... | 1.723 | 0 | 1.723 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.001261 |
0.996423 | ... | ... | 1.698 | 0 | 1.698 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.001306 |
0.996359 | ... | ... | 1.673 | 0 | 1.673 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.001351 |
0.996295 | ... | ... | 1.648 | 0 | 1.648 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.001397 |
0.996232 | ... | ... | 1.623 | 0 | 1.623 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.001444 |
0.996171 | ... | ... | 1.598 | 0 | 1.598 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.001491 |
0.99611 | ... | ... | 1.573 | 0 | 1.573 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.001539 |
0.996051 | ... | ... | 1.548 | 0 | 1.548 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.001588 |
0.995992 | ... | ... | 1.523 | 0 | 1.523 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.001638 |
0.995935 | ... | ... | 1.498 | 0 | 1.498 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.001689 |
0.995878 | ... | ... | 1.473 | 0 | 1.473 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.001741 |
0.995821 | ... | ... | 1.448 | 0 | 1.448 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.001795 |
0.995766 | ... | ... | 1.423 | 0 | 1.423 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.001849 |
0.995711 | ... | ... | 1.398 | 0 | 1.398 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.001905 |
0.995657 | ... | ... | 1.373 | 0 | 1.373 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.001962 |
0.995603 | ... | ... | 1.348 | 0 | 1.348 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.002021 |
0.995551 | ... | ... | 1.323 | 0 | 1.323 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.002081 |
0.995498 | ... | ... | 1.298 | 0 | 1.298 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.002144 |
0.995446 | ... | ... | 1.273 | 0 | 1.273 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.002207 |
0.995395 | ... | ... | 1.248 | 0 | 1.248 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.002273 |
0.995344 | ... | ... | 1.223 | 0 | 1.223 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.002341 |
0.995294 | ... | ... | 1.198 | 0 | 1.198 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.002411 |
0.995244 | ... | ... | 1.173 | 0 | 1.173 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.002483 |
0.995195 | ... | ... | 1.148 | 0 | 1.148 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.002558 |
0.995146 | ... | ... | 1.123 | 0 | 1.123 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.002635 |
0.995097 | ... | ... | 1.098 | 0 | 1.098 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.002715 |
0.995049 | ... | ... | 1.073 | 0 | 1.073 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.002798 |
0.995001 | ... | ... | 1.048 | 0 | 1.048 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.002885 |
0.994954 | ... | ... | 1.023 | 0 | 1.023 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.002974 |
0.994907 | ... | ... | 0.998 | 0 | 0.998 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.003068 |
0.99486 | ... | ... | 0.973 | 0 | 0.973 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.003165 |
0.994814 | ... | ... | 0.948 | 0 | 0.948 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.003266 |
0.994768 | ... | ... | 0.923 | 0 | 0.923 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.003372 |
0.994722 | ... | ... | 0.898 | 0 | 0.898 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.003483 |
0.994677 | ... | ... | 0.873 | 0 | 0.873 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.003599 |
0.994631 | ... | ... | 0.848 | 0 | 0.848 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.003721 |
0.994587 | ... | ... | 0.823 | 0 | 0.823 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.003849 |
0.994542 | ... | ... | 0.798 | 0 | 0.798 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.003984 |
0.994498 | ... | ... | 0.773 | 0 | 0.773 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.004126 |
0.994454 | ... | ... | 0.748 | 0 | 0.748 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.004276 |
0.994411 | ... | ... | 0.723 | 0 | 0.723 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.004435 |
0.994367 | ... | ... | 0.698 | 0 | 0.698 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.004604 |
0.994324 | ... | ... | 0.673 | 0 | 0.673 | 1550 | 0.001 | 0 | 0.001 | ... | ... | -0.004783 |
0.994281 | ... | ... | 0.648 | 0 | 0.648 | 1575 | 0.001 | 0 | 0.001 | ... | ... | -0.004973 |
0.994239 | ... | ... | 0.623 | 0 | 0.623 | 1600 | 0.001 | 0 | 0.001 | ... | ... | -0.005177 |
0.994196 | ... | ... | 0.598 | 0 | 0.598 | 1625 | 0.001 | 0 | 0.001 | ... | ... | -0.005396 |
0.994154 | ... | ... | 0.573 | 0 | 0.573 | 1650 | 0.001 | 0 | 0.001 | ... | ... | -0.00563 |
0.994112 | ... | ... | 0.548 | 0 | 0.548 | 1675 | 0.001 | 0 | 0.001 | ... | ... | -0.005883 |
0.99407 | ... | ... | 0.523 | 0 | 0.523 | 1700 | 0.001 | 0 | 0.001 | ... | ... | -0.006157 |
0.994029 | ... | ... | 0.498 | 0 | 0.498 | 1725 | 0.001 | 0 | 0.001 | ... | ... | -0.006454 |
0.993987 | ... | ... | 0.473 | 0 | 0.473 | 1750 | 0.001 | 0 | 0.001 | ... | ... | -0.006778 |
0.993946 | ... | ... | 0.448 | 0 | 0.448 | 1775 | 0.001 | 0 | 0.001 | ... | ... | -0.007133 |
0.993905 | ... | ... | 0.423 | 0 | 0.423 | 1800 | 0.001 | 0 | 0.001 | ... | ... | -0.007523 |
0.993864 | ... | ... | 0.398 | 0 | 0.398 | 1825 | 0.001 | 0 | 0.001 | ... | ... | -0.007956 |
0.993823 | ... | ... | 0.373 | 0 | 0.373 | 1850 | 0.001 | 0 | 0.001 | ... | ... | -0.008438 |
0.993783 | ... | ... | 0.348 | 0 | 0.348 | 1875 | 0.001 | 0 | 0.001 | ... | ... | -0.008979 |
0.993743 | ... | ... | 0.323 | 0 | 0.323 | 1900 | 0.001 | 0 | 0.001 | ... | ... | -0.009592 |
0.993703 | ... | ... | 0.298 | 0 | 0.298 | 1925 | 0.001 | 0 | 0.001 | ... | ... | -0.010291 |
0.993663 | ... | ... | 0.273 | 0 | 0.273 | 1950 | 0.001 | 0 | 0.001 | ... | ... | -0.0111 |
0.993624 | ... | ... | 0.248 | 0 | 0.248 | 1975 | 0.001 | 0 | 0.001 | ... | ... | -0.012046 |
0.993585 | ... | ... | 0.223 | 0 | 0.223 | 2000 | 0.001 | 0 | 0.001 | ... | ... | -0.013172 |
0.993546 | ... | ... | 0.198 | 0 | 0.198 | 2025 | 0.001 | 0 | 0.001 | ... | ... | -0.014537 |
0.993507 | ... | ... | 0.173 | 0 | 0.173 | 2050 | 0.001 | 0 | 0.001 | ... | ... | -0.01623 |
0.993468 | ... | ... | 0.148 | 0 | 0.148 | 2075 | 0.001 | 0 | 0.001 | ... | ... | -0.018399 |
0.99343 | ... | ... | 0.123 | 0 | 0.123 | 2100 | 0.001 | 0 | 0.001 | ... | ... | -0.02129 |
0.993391 | ... | ... | 0.098 | 0 | 0.098 | 2125 | 0.001 | 0 | 0.001 | ... | ... | -0.025379 |
0.993353 | ... | ... | 0.073 | 0 | 0.073 | 2150 | 0.001 | 0 | 0.001 | ... | ... | -0.031681 |
0.993315 | ... | ... | 0.048 | 0 | 0.048 | 2175 | 0.001 | 0 | 0.001 | ... | ... | -0.042979 |
0.888669 | ... | ... | 0.024 | 0 | 0.024 | 2200 | 0.001 | 0 | 0.001 | ... | ... | -0.109426 |
0.419926 | ... | ... | 0.003 | 0 | 0.003 | 2225 | 0.005 | 0 | 0.005 | ... | ... | -0.579274 |
0.100956 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.028 | 0 | 0.028 | ... | ... | -0.897012 |
0.041776 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.052 | 0 | 0.052 | ... | ... | -0.993163 |
0.031749 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.077 | 0 | 0.077 | ... | ... | -0.993125 |
0.025998 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.102 | 0 | 0.102 | ... | ... | -0.993087 |
0.022218 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.127 | 0 | 0.127 | ... | ... | -0.99305 |
0.019522 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.152 | 0 | 0.152 | ... | ... | -0.993013 |
0.01749 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.177 | 0 | 0.177 | ... | ... | -0.992975 |
0.015898 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.202 | 0 | 0.202 | ... | ... | -0.992937 |
0.014614 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.227 | 0 | 0.227 | ... | ... | -0.9929 |
0.013555 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.252 | 0 | 0.252 | ... | ... | -0.992863 |
0.012663 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.277 | 0 | 0.277 | ... | ... | -0.992826 |
0.011902 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.302 | 0 | 0.302 | ... | ... | -0.99279 |
0.011244 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.327 | 0 | 0.327 | ... | ... | -0.992753 |
0.010668 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.352 | 0 | 0.352 | ... | ... | -0.992717 |
0.010161 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.377 | 0 | 0.377 | ... | ... | -0.99268 |
0.009709 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.402 | 0 | 0.402 | ... | ... | -0.992644 |
0.009304 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.427 | 0 | 0.427 | ... | ... | -0.992608 |
0.00894 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.452 | 0 | 0.452 | ... | ... | -0.992572 |
0.008609 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.477 | 0 | 0.477 | ... | ... | -0.992537 |
0.008307 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.502 | 0 | 0.502 | ... | ... | -0.992501 |
0.008031 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.527 | 0 | 0.527 | ... | ... | -0.992466 |
0.007778 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.552 | 0 | 0.552 | ... | ... | -0.99243 |
0.007544 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.577 | 0 | 0.577 | ... | ... | -0.992395 |
0.007327 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.602 | 0 | 0.602 | ... | ... | -0.99236 |
0.007126 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.627 | 0 | 0.627 | ... | ... | -0.992325 |
0.006939 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 0.652 | 0 | 0.652 | ... | ... | -0.99229 |
0.006764 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 0.677 | 0 | 0.677 | ... | ... | -0.992255 |
0.0066 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 0.702 | 0 | 0.702 | ... | ... | -0.992221 |
0.006447 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 0.727 | 0 | 0.727 | ... | ... | -0.992186 |
0.006302 | ... | ... | 0.001 | 0 | 0.001 | 2975 | 0.752 | 0 | 0.752 | ... | ... | -0.992152 |
0.006166 | ... | ... | 0.001 | 0 | 0.001 | 3000 | 0.777 | 0 | 0.777 | ... | ... | -0.992117 |
0.006037 | ... | ... | 0.001 | 0 | 0.001 | 3025 | 0.802 | 0 | 0.802 | ... | ... | -0.992083 |
0.005916 | ... | ... | 0.001 | 0 | 0.001 | 3050 | 0.827 | 0 | 0.827 | ... | ... | -0.992048 |
0.005802 | ... | ... | 0.001 | 0 | 0.001 | 3075 | 0.852 | 0 | 0.852 | ... | ... | -0.992014 |
0.005692 | ... | ... | 0.001 | 0 | 0.001 | 3100 | 0.877 | 0 | 0.877 | ... | ... | -0.99198 |
0.005588 | ... | ... | 0.001 | 0 | 0.001 | 3125 | 0.902 | 0 | 0.902 | ... | ... | -0.991946 |
0.005489 | ... | ... | 0.001 | 0 | 0.001 | 3150 | 0.927 | 0 | 0.927 | ... | ... | -0.991912 |
0.005395 | ... | ... | 0.001 | 0 | 0.001 | 3175 | 0.952 | 0 | 0.952 | ... | ... | -0.991878 |
0.005306 | ... | ... | 0.001 | 0 | 0.001 | 3200 | 0.977 | 0 | 0.977 | ... | ... | -0.991844 |
0.005221 | ... | ... | 0.001 | 0 | 0.001 | 3225 | 1.002 | 0 | 1.002 | ... | ... | -0.99181 |
0.005139 | ... | ... | 0.001 | 0 | 0.001 | 3250 | 1.027 | 0 | 1.027 | ... | ... | -0.991776 |
0.00506 | ... | ... | 0.001 | 0 | 0.001 | 3275 | 1.052 | 0 | 1.052 | ... | ... | -0.991743 |
0.004985 | ... | ... | 0.001 | 0 | 0.001 | 3300 | 1.077 | 0 | 1.077 | ... | ... | -0.991709 |
0.004913 | ... | ... | 0.001 | 0 | 0.001 | 3325 | 1.102 | 0 | 1.102 | ... | ... | -0.991676 |
0.004844 | ... | ... | 0.001 | 0 | 0.001 | 3350 | 1.127 | 0 | 1.127 | ... | ... | -0.991642 |
0.004778 | ... | ... | 0.001 | 0 | 0.001 | 3375 | 1.152 | 0 | 1.152 | ... | ... | -0.991609 |
0.004714 | ... | ... | 0.001 | 0 | 0.001 | 3400 | 1.177 | 0 | 1.177 | ... | ... | -0.991576 |
0.004652 | ... | ... | 0.001 | 0 | 0.001 | 3425 | 1.202 | 0 | 1.202 | ... | ... | -0.991542 |
0.004593 | ... | ... | 0.001 | 0 | 0.001 | 3450 | 1.227 | 0 | 1.227 | ... | ... | -0.991509 |
0.004536 | ... | ... | 0.001 | 0 | 0.001 | 3475 | 1.252 | 0 | 1.252 | ... | ... | -0.991476 |
0.004481 | ... | ... | 0.001 | 0 | 0.001 | 3500 | 1.277 | 0 | 1.277 | ... | ... | -0.991443 |
0.004428 | ... | ... | 0.001 | 0 | 0.001 | 3525 | 1.302 | 0 | 1.302 | ... | ... | -0.991411 |
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.