Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.994059 | ... | ... | 1.266 | 0.006 | 1.272 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.001798 |
0.993942 | ... | ... | 1.241 | 0.006 | 1.247 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.001871 |
0.993827 | ... | ... | 1.216 | 0.006 | 1.222 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.001945 |
0.993715 | ... | ... | 1.191 | 0.006 | 1.197 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.002022 |
0.993604 | ... | ... | 1.166 | 0.006 | 1.172 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.002101 |
0.993495 | ... | ... | 1.141 | 0.006 | 1.147 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.002181 |
0.993388 | ... | ... | 1.116 | 0.006 | 1.122 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.002264 |
0.993282 | ... | ... | 1.091 | 0.006 | 1.097 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.00235 |
0.993178 | ... | ... | 1.066 | 0.006 | 1.072 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.002439 |
0.993076 | ... | ... | 1.041 | 0.006 | 1.047 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.00253 |
0.992974 | ... | ... | 1.016 | 0.006 | 1.022 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.002625 |
0.992874 | ... | ... | 0.991 | 0.006 | 0.997 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.002724 |
0.992776 | ... | ... | 0.966 | 0.006 | 0.972 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.002826 |
0.992678 | ... | ... | 0.941 | 0.006 | 0.947 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.002932 |
0.992582 | ... | ... | 0.916 | 0.006 | 0.922 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.003043 |
0.992486 | ... | ... | 0.891 | 0.006 | 0.897 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.003158 |
0.992392 | ... | ... | 0.866 | 0.006 | 0.872 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.003279 |
0.992299 | ... | ... | 0.841 | 0.006 | 0.847 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.003405 |
0.992206 | ... | ... | 0.816 | 0.006 | 0.822 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.003537 |
0.992115 | ... | ... | 0.791 | 0.006 | 0.797 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.003676 |
0.992024 | ... | ... | 0.766 | 0.006 | 0.772 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.003823 |
0.991934 | ... | ... | 0.741 | 0.006 | 0.747 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.003977 |
0.991845 | ... | ... | 0.716 | 0.006 | 0.722 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.004141 |
0.991757 | ... | ... | 0.691 | 0.006 | 0.697 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.004313 |
0.991669 | ... | ... | 0.666 | 0.006 | 0.672 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.004497 |
0.991582 | ... | ... | 0.641 | 0.006 | 0.647 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.004692 |
0.991496 | ... | ... | 0.616 | 0.006 | 0.622 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.0049 |
0.991411 | ... | ... | 0.591 | 0.006 | 0.597 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.005123 |
0.991326 | ... | ... | 0.566 | 0.006 | 0.572 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.005362 |
0.991242 | ... | ... | 0.541 | 0.006 | 0.547 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.00562 |
0.991158 | ... | ... | 0.516 | 0.006 | 0.522 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.005898 |
0.991075 | ... | ... | 0.491 | 0.006 | 0.497 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.0062 |
0.990993 | ... | ... | 0.466 | 0.006 | 0.472 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.006529 |
0.990911 | ... | ... | 0.441 | 0.006 | 0.447 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.006889 |
0.99083 | ... | ... | 0.416 | 0.006 | 0.422 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.007285 |
0.990749 | ... | ... | 0.391 | 0.006 | 0.397 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.007723 |
0.990668 | ... | ... | 0.366 | 0.006 | 0.372 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.008212 |
0.990588 | ... | ... | 0.341 | 0.006 | 0.347 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.00876 |
0.990509 | ... | ... | 0.316 | 0.006 | 0.322 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.009381 |
0.99043 | ... | ... | 0.291 | 0.006 | 0.297 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.010088 |
0.990352 | ... | ... | 0.266 | 0.006 | 0.272 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.010907 |
0.990274 | ... | ... | 0.241 | 0.006 | 0.247 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.011865 |
0.990196 | ... | ... | 0.216 | 0.006 | 0.222 | 1550 | 0.001 | 0 | 0.001 | ... | ... | -0.013004 |
0.990119 | ... | ... | 0.191 | 0.006 | 0.197 | 1575 | 0.001 | 0 | 0.001 | ... | ... | -0.014386 |
0.990043 | ... | ... | 0.166 | 0.006 | 0.172 | 1600 | 0.001 | 0 | 0.001 | ... | ... | -0.016102 |
0.989967 | ... | ... | 0.141 | 0.006 | 0.147 | 1625 | 0.001 | 0 | 0.001 | ... | ... | -0.0183 |
0.989891 | ... | ... | 0.116 | 0.006 | 0.122 | 1650 | 0.001 | 0 | 0.001 | ... | ... | -0.021237 |
0.989817 | ... | ... | 0.091 | 0.006 | 0.097 | 1675 | 0.001 | 0 | 0.001 | ... | ... | -0.025397 |
0.989742 | ... | ... | 0.066 | 0.006 | 0.072 | 1700 | 0.001 | 0 | 0.001 | ... | ... | -0.031837 |
0.989668 | ... | ... | 0.041 | 0.006 | 0.047 | 1725 | 0.001 | 0 | 0.001 | ... | ... | -0.043472 |
0.989594 | ... | ... | 0.017 | 0.005 | 0.022 | 1750 | 0.001 | -0.001 | 0.001 | ... | ... | -0.073099 |
0.426984 | ... | ... | 0.003 | 0.002 | 0.005 | 1775 | 0.008 | -0.004 | 0.012 | ... | ... | -0.571664 |
0.098965 | ... | ... | 0.001 | 0 | 0.001 | 1800 | 0.029 | -0.006 | 0.035 | ... | ... | -0.897539 |
0.041374 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.053 | -0.006 | 0.059 | ... | ... | -0.989373 |
0.031621 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.078 | -0.006 | 0.084 | ... | ... | -0.989299 |
0.025988 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.103 | -0.006 | 0.109 | ... | ... | -0.989226 |
0.022271 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.128 | -0.006 | 0.134 | ... | ... | -0.989153 |
0.019615 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.153 | -0.006 | 0.159 | ... | ... | -0.98908 |
0.017609 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.178 | -0.006 | 0.184 | ... | ... | -0.989008 |
0.016037 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.203 | -0.006 | 0.209 | ... | ... | -0.988937 |
0.014767 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.228 | -0.006 | 0.234 | ... | ... | -0.988865 |
0.013718 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.253 | -0.006 | 0.259 | ... | ... | -0.988794 |
0.012837 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.278 | -0.006 | 0.284 | ... | ... | -0.988724 |
0.012082 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.303 | -0.006 | 0.309 | ... | ... | -0.988653 |
0.011431 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.328 | -0.006 | 0.334 | ... | ... | -0.988583 |
0.01086 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.353 | -0.006 | 0.359 | ... | ... | -0.988513 |
0.010357 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.378 | -0.006 | 0.384 | ... | ... | -0.988444 |
0.009909 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.403 | -0.006 | 0.409 | ... | ... | -0.988375 |
0.009507 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.428 | -0.006 | 0.434 | ... | ... | -0.988306 |
0.009146 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.453 | -0.006 | 0.459 | ... | ... | -0.988237 |
0.008818 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.478 | -0.006 | 0.484 | ... | ... | -0.988169 |
0.008519 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.503 | -0.006 | 0.509 | ... | ... | -0.988101 |
0.008245 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.528 | -0.006 | 0.534 | ... | ... | -0.988033 |
0.007993 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.553 | -0.006 | 0.559 | ... | ... | -0.987966 |
0.007761 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.578 | -0.006 | 0.584 | ... | ... | -0.987898 |
0.007547 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.603 | -0.006 | 0.609 | ... | ... | -0.987831 |
0.007347 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.628 | -0.006 | 0.634 | ... | ... | -0.987764 |
0.00716 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.653 | -0.006 | 0.659 | ... | ... | -0.987697 |
0.006987 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.678 | -0.006 | 0.684 | ... | ... | -0.98763 |
0.006825 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.703 | -0.006 | 0.709 | ... | ... | -0.987564 |
0.006672 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.728 | -0.006 | 0.734 | ... | ... | -0.987497 |
0.006528 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.753 | -0.006 | 0.759 | ... | ... | -0.987431 |
0.006393 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.778 | -0.006 | 0.784 | ... | ... | -0.987366 |
0.006266 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.803 | -0.006 | 0.809 | ... | ... | -0.9873 |
0.006145 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.828 | -0.006 | 0.834 | ... | ... | -0.987235 |
0.006031 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.853 | -0.006 | 0.859 | ... | ... | -0.987169 |
0.005922 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.878 | -0.006 | 0.884 | ... | ... | -0.987104 |
0.005819 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.903 | -0.006 | 0.909 | ... | ... | -0.987039 |
0.005721 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.928 | -0.006 | 0.934 | ... | ... | -0.986975 |
0.005628 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.953 | -0.006 | 0.959 | ... | ... | -0.98691 |
0.005539 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.978 | -0.006 | 0.984 | ... | ... | -0.986846 |
0.005454 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.003 | -0.006 | 1.009 | ... | ... | -0.986782 |
0.005372 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.028 | -0.006 | 1.034 | ... | ... | -0.986718 |
0.005294 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.053 | -0.006 | 1.059 | ... | ... | -0.986655 |
0.00522 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.078 | -0.006 | 1.084 | ... | ... | -0.986591 |
0.005148 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.103 | -0.006 | 1.109 | ... | ... | -0.986528 |
0.00508 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.128 | -0.006 | 1.134 | ... | ... | -0.986465 |
0.005014 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.153 | -0.006 | 1.159 | ... | ... | -0.986402 |
0.00495 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 1.178 | -0.006 | 1.184 | ... | ... | -0.986339 |
0.004889 | ... | ... | 0.001 | 0 | 0.001 | 2975 | 1.203 | -0.006 | 1.209 | ... | ... | -0.986276 |
0.00483 | ... | ... | 0.001 | 0 | 0.001 | 3000 | 1.228 | -0.006 | 1.234 | ... | ... | -0.986214 |
0.004773 | ... | ... | 0.001 | 0 | 0.001 | 3025 | 1.253 | -0.006 | 1.259 | ... | ... | -0.986151 |
0.004718 | ... | ... | 0.001 | 0 | 0.001 | 3050 | 1.278 | -0.006 | 1.284 | ... | ... | -0.986089 |
0.004665 | ... | ... | 0.001 | 0 | 0.001 | 3075 | 1.303 | -0.006 | 1.309 | ... | ... | -0.986027 |
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.