Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.992913 | ... | ... | 1.558 | -0.001 | 1.557 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.001211 |
0.992718 | ... | ... | 1.533 | -0.001 | 1.532 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.00127 |
0.99253 | ... | ... | 1.508 | -0.001 | 1.507 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.001328 |
0.992346 | ... | ... | 1.483 | -0.001 | 1.482 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.001388 |
0.992168 | ... | ... | 1.458 | -0.001 | 1.457 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.001448 |
0.991994 | ... | ... | 1.433 | -0.001 | 1.432 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.001508 |
0.991824 | ... | ... | 1.408 | -0.001 | 1.407 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.00157 |
0.991658 | ... | ... | 1.383 | -0.001 | 1.382 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.001633 |
0.991496 | ... | ... | 1.358 | -0.001 | 1.357 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.001696 |
0.991336 | ... | ... | 1.333 | -0.001 | 1.332 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.001761 |
0.99118 | ... | ... | 1.308 | -0.001 | 1.307 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.001828 |
0.991026 | ... | ... | 1.283 | -0.001 | 1.282 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.001896 |
0.990875 | ... | ... | 1.258 | -0.001 | 1.257 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.001965 |
0.990726 | ... | ... | 1.233 | -0.001 | 1.232 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.002037 |
0.99058 | ... | ... | 1.208 | -0.001 | 1.207 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.00211 |
0.990436 | ... | ... | 1.183 | -0.001 | 1.182 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.002186 |
0.990293 | ... | ... | 1.158 | -0.001 | 1.157 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.002263 |
0.990153 | ... | ... | 1.133 | -0.001 | 1.132 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.002344 |
0.990015 | ... | ... | 1.108 | -0.001 | 1.107 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.002426 |
0.989878 | ... | ... | 1.083 | -0.001 | 1.082 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.002512 |
0.989742 | ... | ... | 1.058 | -0.001 | 1.057 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.0026 |
0.989609 | ... | ... | 1.033 | -0.001 | 1.032 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.002692 |
0.989477 | ... | ... | 1.008 | -0.001 | 1.007 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.002787 |
0.989346 | ... | ... | 0.983 | -0.001 | 0.982 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.002886 |
0.989217 | ... | ... | 0.958 | -0.001 | 0.957 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.002989 |
0.989089 | ... | ... | 0.933 | -0.001 | 0.932 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.003097 |
0.988962 | ... | ... | 0.908 | -0.001 | 0.907 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.003209 |
0.988836 | ... | ... | 0.883 | -0.001 | 0.882 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.003326 |
0.988712 | ... | ... | 0.858 | -0.001 | 0.857 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.003449 |
0.988589 | ... | ... | 0.833 | -0.001 | 0.832 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.003577 |
0.988466 | ... | ... | 0.808 | -0.001 | 0.807 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.003712 |
0.988345 | ... | ... | 0.783 | -0.001 | 0.782 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.003854 |
0.988225 | ... | ... | 0.758 | -0.001 | 0.757 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.004004 |
0.988106 | ... | ... | 0.733 | -0.001 | 0.732 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.004162 |
0.987988 | ... | ... | 0.708 | -0.001 | 0.707 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.00433 |
0.98787 | ... | ... | 0.683 | -0.001 | 0.682 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.004507 |
0.987754 | ... | ... | 0.658 | -0.001 | 0.657 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.004697 |
0.987638 | ... | ... | 0.633 | -0.001 | 0.632 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.004898 |
0.987523 | ... | ... | 0.608 | -0.001 | 0.607 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.005114 |
0.987409 | ... | ... | 0.583 | -0.001 | 0.582 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.005345 |
0.987296 | ... | ... | 0.558 | -0.001 | 0.557 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.005593 |
0.987184 | ... | ... | 0.533 | -0.001 | 0.532 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.005862 |
0.987072 | ... | ... | 0.508 | -0.001 | 0.507 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.006153 |
0.986961 | ... | ... | 0.483 | -0.001 | 0.482 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.006469 |
0.986851 | ... | ... | 0.458 | -0.001 | 0.457 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.006815 |
0.986741 | ... | ... | 0.433 | -0.001 | 0.432 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.007195 |
0.986632 | ... | ... | 0.408 | -0.001 | 0.407 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.007614 |
0.986523 | ... | ... | 0.383 | -0.001 | 0.382 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.008081 |
0.986416 | ... | ... | 0.358 | -0.001 | 0.357 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.008602 |
0.986309 | ... | ... | 0.333 | -0.001 | 0.332 | 1550 | 0.001 | 0 | 0.001 | ... | ... | -0.00919 |
0.986202 | ... | ... | 0.308 | -0.001 | 0.307 | 1575 | 0.001 | 0 | 0.001 | ... | ... | -0.009859 |
0.986096 | ... | ... | 0.283 | -0.001 | 0.282 | 1600 | 0.001 | 0 | 0.001 | ... | ... | -0.01063 |
0.985991 | ... | ... | 0.258 | -0.001 | 0.257 | 1625 | 0.001 | 0 | 0.001 | ... | ... | -0.011525 |
0.985886 | ... | ... | 0.233 | -0.001 | 0.232 | 1650 | 0.001 | 0 | 0.001 | ... | ... | -0.012585 |
0.985781 | ... | ... | 0.208 | -0.001 | 0.207 | 1675 | 0.001 | 0 | 0.001 | ... | ... | -0.013859 |
0.985678 | ... | ... | 0.183 | -0.001 | 0.182 | 1700 | 0.001 | 0 | 0.001 | ... | ... | -0.015424 |
0.985574 | ... | ... | 0.158 | -0.001 | 0.157 | 1725 | 0.001 | 0 | 0.001 | ... | ... | -0.017405 |
0.985472 | ... | ... | 0.133 | -0.001 | 0.132 | 1750 | 0.001 | 0 | 0.001 | ... | ... | -0.020002 |
0.985369 | ... | ... | 0.108 | -0.001 | 0.107 | 1775 | 0.001 | 0 | 0.001 | ... | ... | -0.023586 |
0.985268 | ... | ... | 0.083 | -0.001 | 0.082 | 1800 | 0.001 | 0 | 0.001 | ... | ... | -0.028916 |
0.985166 | ... | ... | 0.058 | -0.001 | 0.057 | 1825 | 0.001 | 0 | 0.001 | ... | ... | -0.037861 |
0.905274 | ... | ... | 0.033 | 0 | 0.033 | 1850 | 0.001 | 0.001 | 0.001 | ... | ... | -0.089128 |
0.636467 | ... | ... | 0.013 | -0.001 | 0.012 | 1875 | 0.005 | 0 | 0.005 | ... | ... | -0.361248 |
0.184888 | ... | ... | 0.002 | 0 | 0.002 | 1900 | 0.020 | 0.001 | 0.019 | ... | ... | -0.811411 |
0.075897 | ... | ... | 0.001 | 0.001 | 0.001 | 1925 | 0.044 | 0.002 | 0.042 | ... | ... | -0.917837 |
0.034756 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.068 | 0.001 | 0.067 | ... | ... | -0.984666 |
0.027882 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.093 | 0.001 | 0.092 | ... | ... | -0.984568 |
0.023542 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.118 | 0.001 | 0.117 | ... | ... | -0.98447 |
0.020524 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.143 | 0.001 | 0.142 | ... | ... | -0.984372 |
0.018291 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.168 | 0.001 | 0.167 | ... | ... | -0.984274 |
0.016564 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.193 | 0.001 | 0.192 | ... | ... | -0.984177 |
0.015185 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.218 | 0.001 | 0.217 | ... | ... | -0.98408 |
0.014055 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.243 | 0.001 | 0.242 | ... | ... | -0.983984 |
0.013111 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.268 | 0.001 | 0.267 | ... | ... | -0.983888 |
0.012308 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.293 | 0.001 | 0.292 | ... | ... | -0.983793 |
0.011618 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.318 | 0.001 | 0.317 | ... | ... | -0.983697 |
0.011017 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.343 | 0.001 | 0.342 | ... | ... | -0.983603 |
0.010487 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.368 | 0.001 | 0.367 | ... | ... | -0.983508 |
0.010019 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.393 | 0.001 | 0.392 | ... | ... | -0.983414 |
0.009598 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.418 | 0.001 | 0.417 | ... | ... | -0.98332 |
0.009222 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.443 | 0.001 | 0.442 | ... | ... | -0.983227 |
0.00888 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.468 | 0.001 | 0.467 | ... | ... | -0.983133 |
0.00857 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.493 | 0.001 | 0.492 | ... | ... | -0.983041 |
0.008286 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.518 | 0.001 | 0.517 | ... | ... | -0.982948 |
0.008025 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.543 | 0.001 | 0.542 | ... | ... | -0.982856 |
0.007786 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.568 | 0.001 | 0.567 | ... | ... | -0.982764 |
0.007564 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.593 | 0.001 | 0.592 | ... | ... | -0.982672 |
0.007358 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.618 | 0.001 | 0.617 | ... | ... | -0.982581 |
0.007166 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.643 | 0.001 | 0.642 | ... | ... | -0.98249 |
0.006988 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.668 | 0.001 | 0.667 | ... | ... | -0.982399 |
0.006821 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.693 | 0.001 | 0.692 | ... | ... | -0.982308 |
0.006665 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.718 | 0.001 | 0.717 | ... | ... | -0.982218 |
0.006518 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.743 | 0.001 | 0.742 | ... | ... | -0.982128 |
0.006379 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.768 | 0.001 | 0.767 | ... | ... | -0.982038 |
0.006248 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.793 | 0.001 | 0.792 | ... | ... | -0.981949 |
0.006125 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.818 | 0.001 | 0.817 | ... | ... | -0.98186 |
0.006008 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.843 | 0.001 | 0.842 | ... | ... | -0.981771 |
0.005897 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.868 | 0.001 | 0.867 | ... | ... | -0.981682 |
0.005792 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.893 | 0.001 | 0.892 | ... | ... | -0.981594 |
0.005692 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.918 | 0.001 | 0.917 | ... | ... | -0.981506 |
0.005597 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.943 | 0.001 | 0.942 | ... | ... | -0.981418 |
0.005506 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.968 | 0.001 | 0.967 | ... | ... | -0.98133 |
0.005419 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 0.993 | 0.001 | 0.992 | ... | ... | -0.981243 |
0.005336 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.018 | 0.001 | 1.017 | ... | ... | -0.981156 |
0.005256 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.043 | 0.001 | 1.042 | ... | ... | -0.981069 |
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.