Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.989277 | ... | ... | 1.431 | -0.001 | 1.430 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.001569 |
0.989069 | ... | ... | 1.406 | -0.001 | 1.405 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.001629 |
0.988865 | ... | ... | 1.381 | -0.001 | 1.380 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.00169 |
0.988665 | ... | ... | 1.356 | -0.001 | 1.355 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.001753 |
0.988468 | ... | ... | 1.331 | -0.001 | 1.330 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.001817 |
0.988275 | ... | ... | 1.306 | -0.001 | 1.305 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.001883 |
0.988084 | ... | ... | 1.281 | -0.001 | 1.280 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.00195 |
0.987897 | ... | ... | 1.256 | -0.001 | 1.255 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.002019 |
0.987712 | ... | ... | 1.231 | -0.001 | 1.230 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.002089 |
0.987531 | ... | ... | 1.206 | -0.001 | 1.205 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.002162 |
0.987351 | ... | ... | 1.181 | -0.001 | 1.180 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.002237 |
0.987174 | ... | ... | 1.156 | -0.001 | 1.155 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.002314 |
0.986999 | ... | ... | 1.131 | -0.001 | 1.130 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.002394 |
0.986826 | ... | ... | 1.106 | -0.001 | 1.105 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.002476 |
0.986655 | ... | ... | 1.081 | -0.001 | 1.080 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.002561 |
0.986486 | ... | ... | 1.056 | -0.001 | 1.055 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.002649 |
0.986319 | ... | ... | 1.031 | -0.001 | 1.030 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.002741 |
0.986154 | ... | ... | 1.006 | -0.001 | 1.005 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.002836 |
0.98599 | ... | ... | 0.981 | -0.001 | 0.980 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.002934 |
0.985828 | ... | ... | 0.956 | -0.001 | 0.955 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.003037 |
0.985668 | ... | ... | 0.931 | -0.001 | 0.930 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.003144 |
0.985509 | ... | ... | 0.906 | -0.001 | 0.905 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.003256 |
0.985351 | ... | ... | 0.881 | -0.001 | 0.880 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.003373 |
0.985195 | ... | ... | 0.856 | -0.001 | 0.855 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.003496 |
0.98504 | ... | ... | 0.831 | -0.001 | 0.830 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.003624 |
0.984887 | ... | ... | 0.806 | -0.001 | 0.805 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.003759 |
0.984735 | ... | ... | 0.781 | -0.001 | 0.780 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.003901 |
0.984583 | ... | ... | 0.756 | -0.001 | 0.755 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.004051 |
0.984434 | ... | ... | 0.731 | -0.001 | 0.730 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.004209 |
0.984285 | ... | ... | 0.706 | -0.001 | 0.705 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.004377 |
0.984137 | ... | ... | 0.681 | -0.001 | 0.680 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.004556 |
0.98399 | ... | ... | 0.656 | -0.001 | 0.655 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.004745 |
0.983845 | ... | ... | 0.631 | -0.001 | 0.630 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.004947 |
0.9837 | ... | ... | 0.606 | -0.001 | 0.605 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.005164 |
0.983556 | ... | ... | 0.581 | -0.001 | 0.580 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.005396 |
0.983413 | ... | ... | 0.556 | -0.001 | 0.555 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.005645 |
0.983272 | ... | ... | 0.531 | -0.001 | 0.530 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.005915 |
0.983131 | ... | ... | 0.506 | -0.001 | 0.505 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.006207 |
0.982991 | ... | ... | 0.481 | -0.001 | 0.480 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.006525 |
0.982851 | ... | ... | 0.456 | -0.001 | 0.455 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.006873 |
0.982713 | ... | ... | 0.431 | -0.001 | 0.430 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.007255 |
0.982575 | ... | ... | 0.406 | -0.001 | 0.405 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.007678 |
0.982439 | ... | ... | 0.381 | -0.001 | 0.380 | 1550 | 0.001 | 0 | 0.001 | ... | ... | -0.008147 |
0.982302 | ... | ... | 0.356 | -0.001 | 0.355 | 1575 | 0.001 | 0 | 0.001 | ... | ... | -0.008673 |
0.982167 | ... | ... | 0.331 | -0.001 | 0.330 | 1600 | 0.001 | 0 | 0.001 | ... | ... | -0.009267 |
0.982033 | ... | ... | 0.306 | -0.001 | 0.305 | 1625 | 0.001 | 0 | 0.001 | ... | ... | -0.009942 |
0.981899 | ... | ... | 0.281 | -0.001 | 0.280 | 1650 | 0.001 | 0 | 0.001 | ... | ... | -0.010721 |
0.981765 | ... | ... | 0.256 | -0.001 | 0.255 | 1675 | 0.001 | 0 | 0.001 | ... | ... | -0.011627 |
0.981633 | ... | ... | 0.231 | -0.001 | 0.230 | 1700 | 0.001 | 0 | 0.001 | ... | ... | -0.012701 |
0.981501 | ... | ... | 0.206 | -0.001 | 0.205 | 1725 | 0.001 | 0 | 0.001 | ... | ... | -0.013994 |
0.98137 | ... | ... | 0.181 | -0.001 | 0.180 | 1750 | 0.001 | 0 | 0.001 | ... | ... | -0.015587 |
0.981239 | ... | ... | 0.156 | -0.001 | 0.155 | 1775 | 0.001 | 0 | 0.001 | ... | ... | -0.017606 |
0.981109 | ... | ... | 0.131 | -0.001 | 0.130 | 1800 | 0.001 | 0 | 0.001 | ... | ... | -0.020264 |
0.98098 | ... | ... | 0.106 | -0.001 | 0.105 | 1825 | 0.001 | 0 | 0.001 | ... | ... | -0.023949 |
0.980851 | ... | ... | 0.081 | -0.001 | 0.080 | 1850 | 0.001 | 0 | 0.001 | ... | ... | -0.048116 |
0.895694 | ... | ... | 0.058 | -0.001 | 0.057 | 1875 | 0.002 | 0 | 0.002 | ... | ... | -0.096997 |
0.777033 | ... | ... | 0.036 | -0.001 | 0.035 | 1900 | 0.005 | 0 | 0.005 | ... | ... | -0.218531 |
0.553849 | ... | ... | 0.019 | -0.001 | 0.018 | 1925 | 0.013 | 0 | 0.013 | ... | ... | -0.443279 |
0.299129 | ... | ... | 0.008 | -0.001 | 0.007 | 1950 | 0.027 | 0 | 0.027 | ... | ... | -0.69722 |
0.142969 | ... | ... | 0.003 | 0 | 0.003 | 1975 | 0.048 | 0.001 | 0.047 | ... | ... | -0.850898 |
0.055366 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.071 | 0.001 | 0.070 | ... | ... | -0.934627 |
0.02744 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.095 | 0.001 | 0.094 | ... | ... | -0.979965 |
0.023236 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.120 | 0.001 | 0.119 | ... | ... | -0.979841 |
0.020296 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.145 | 0.001 | 0.144 | ... | ... | -0.979717 |
0.018111 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.170 | 0.001 | 0.169 | ... | ... | -0.979594 |
0.016417 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.195 | 0.001 | 0.194 | ... | ... | -0.979471 |
0.015061 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.220 | 0.001 | 0.219 | ... | ... | -0.979348 |
0.013948 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.245 | 0.001 | 0.244 | ... | ... | -0.979226 |
0.013016 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.270 | 0.001 | 0.269 | ... | ... | -0.979105 |
0.012223 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.295 | 0.001 | 0.294 | ... | ... | -0.978984 |
0.011541 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.320 | 0.001 | 0.319 | ... | ... | -0.978863 |
0.010945 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.345 | 0.001 | 0.344 | ... | ... | -0.978743 |
0.010421 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.370 | 0.001 | 0.369 | ... | ... | -0.978623 |
0.009957 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.395 | 0.001 | 0.394 | ... | ... | -0.978504 |
0.00954 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.420 | 0.001 | 0.419 | ... | ... | -0.978385 |
0.009166 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.445 | 0.001 | 0.444 | ... | ... | -0.978266 |
0.008827 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.470 | 0.001 | 0.469 | ... | ... | -0.978148 |
0.008519 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.495 | 0.001 | 0.494 | ... | ... | -0.97803 |
0.008237 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.520 | 0.001 | 0.519 | ... | ... | -0.977913 |
0.007978 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.545 | 0.001 | 0.544 | ... | ... | -0.977796 |
0.00774 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.570 | 0.001 | 0.569 | ... | ... | -0.977679 |
0.00752 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.595 | 0.001 | 0.594 | ... | ... | -0.977563 |
0.007315 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.620 | 0.001 | 0.619 | ... | ... | -0.977447 |
0.007124 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.645 | 0.001 | 0.644 | ... | ... | -0.977332 |
0.006947 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.670 | 0.001 | 0.669 | ... | ... | -0.977217 |
0.006781 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.695 | 0.001 | 0.694 | ... | ... | -0.977102 |
0.006625 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.720 | 0.001 | 0.719 | ... | ... | -0.976987 |
0.006478 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.745 | 0.001 | 0.744 | ... | ... | -0.976873 |
0.00634 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.770 | 0.001 | 0.769 | ... | ... | -0.976759 |
0.00621 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.795 | 0.001 | 0.794 | ... | ... | -0.976646 |
0.006087 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.820 | 0.001 | 0.819 | ... | ... | -0.976533 |
0.005971 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.845 | 0.001 | 0.844 | ... | ... | -0.97642 |
0.005861 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.870 | 0.001 | 0.869 | ... | ... | -0.976308 |
0.005756 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.895 | 0.001 | 0.894 | ... | ... | -0.976196 |
0.005656 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.920 | 0.001 | 0.919 | ... | ... | -0.976084 |
0.005561 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 0.945 | 0.001 | 0.944 | ... | ... | -0.975972 |
0.005471 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 0.970 | 0.001 | 0.969 | ... | ... | -0.975861 |
0.005384 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 0.995 | 0.001 | 0.994 | ... | ... | -0.97575 |
0.005301 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 1.020 | 0.001 | 1.019 | ... | ... | -0.975639 |
0.005222 | ... | ... | 0.001 | 0 | 0.001 | 2975 | 1.045 | 0.001 | 1.044 | ... | ... | -0.975529 |
0.005147 | ... | ... | 0.001 | 0 | 0.001 | 3000 | 1.070 | 0.001 | 1.069 | ... | ... | -0.975419 |
0.005074 | ... | ... | 0.001 | 0 | 0.001 | 3025 | 1.095 | 0.001 | 1.094 | ... | ... | -0.975309 |
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.