Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.963919 | ... | ... | 1.5970 | 0.0030 | 1.6000 | 325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001169 |
0.962922 | ... | ... | 1.5720 | 0.0030 | 1.5750 | 350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001225 |
0.961958 | ... | ... | 1.5470 | 0.0030 | 1.5500 | 375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001281 |
0.961023 | ... | ... | 1.5220 | 0.0030 | 1.5250 | 400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001338 |
0.960113 | ... | ... | 1.4970 | 0.0030 | 1.5000 | 425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001395 |
0.959227 | ... | ... | 1.4720 | 0.0030 | 1.4750 | 450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001453 |
0.958362 | ... | ... | 1.4470 | 0.0030 | 1.4500 | 475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001511 |
0.957516 | ... | ... | 1.4220 | 0.0030 | 1.4250 | 500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001571 |
0.956688 | ... | ... | 1.3970 | 0.0030 | 1.4000 | 525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001631 |
0.955877 | ... | ... | 1.3720 | 0.0030 | 1.3750 | 550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001693 |
0.955082 | ... | ... | 1.3470 | 0.0030 | 1.3500 | 575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001756 |
0.9543 | ... | ... | 1.3220 | 0.0030 | 1.3250 | 600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00182 |
0.953532 | ... | ... | 1.2970 | 0.0030 | 1.3000 | 625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001886 |
0.952777 | ... | ... | 1.2720 | 0.0030 | 1.2750 | 650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001953 |
0.952033 | ... | ... | 1.2470 | 0.0030 | 1.2500 | 675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002022 |
0.9513 | ... | ... | 1.2220 | 0.0030 | 1.2250 | 700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002093 |
0.950577 | ... | ... | 1.1970 | 0.0030 | 1.2000 | 725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002167 |
0.949865 | ... | ... | 1.1720 | 0.0030 | 1.1750 | 750 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002242 |
0.949162 | ... | ... | 1.1470 | 0.0030 | 1.1500 | 775 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002319 |
0.948467 | ... | ... | 1.1220 | 0.0030 | 1.1250 | 800 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002399 |
0.947781 | ... | ... | 1.0970 | 0.0030 | 1.1000 | 825 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002482 |
0.947103 | ... | ... | 1.0720 | 0.0030 | 1.0750 | 850 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002567 |
0.946433 | ... | ... | 1.0470 | 0.0030 | 1.0500 | 875 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002656 |
0.94577 | ... | ... | 1.0220 | 0.0030 | 1.0250 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002748 |
0.945114 | ... | ... | 0.9970 | 0.0030 | 1 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002843 |
0.944465 | ... | ... | 0.9720 | 0.0030 | 0.9750 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002942 |
0.943822 | ... | ... | 0.9470 | 0.0030 | 0.9500 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003046 |
0.943185 | ... | ... | 0.9220 | 0.0030 | 0.9250 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003153 |
0.942555 | ... | ... | 0.8970 | 0.0030 | 0.9000 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003266 |
0.941929 | ... | ... | 0.8720 | 0.0030 | 0.8750 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003384 |
0.94131 | ... | ... | 0.8470 | 0.0030 | 0.8500 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003507 |
0.940696 | ... | ... | 0.8220 | 0.0030 | 0.8250 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003637 |
0.940087 | ... | ... | 0.7970 | 0.0030 | 0.8000 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003773 |
0.939482 | ... | ... | 0.7720 | 0.0030 | 0.7750 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003916 |
0.938883 | ... | ... | 0.7470 | 0.0030 | 0.7500 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004067 |
0.938288 | ... | ... | 0.7220 | 0.0030 | 0.7250 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004227 |
0.937698 | ... | ... | 0.6970 | 0.0030 | 0.7000 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004396 |
0.937112 | ... | ... | 0.6720 | 0.0030 | 0.6750 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004576 |
0.93653 | ... | ... | 0.6470 | 0.0030 | 0.6500 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004768 |
0.935952 | ... | ... | 0.6220 | 0.0030 | 0.6250 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004972 |
0.935379 | ... | ... | 0.5970 | 0.0030 | 0.6000 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005191 |
0.934809 | ... | ... | 0.5720 | 0.0030 | 0.5750 | 1350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005425 |
0.934242 | ... | ... | 0.5470 | 0.0030 | 0.5500 | 1375 | 0.0005 | -0.0005 | 0.0010 | ... | ... | -0.005678 |
0.93368 | ... | ... | 0.5220 | 0.0030 | 0.5250 | 1400 | 0.0010 | 0 | 0.0010 | ... | ... | -0.010254 |
0.933121 | ... | ... | 0.4970 | 0.0030 | 0.5000 | 1425 | 0.0010 | 0 | 0.0010 | ... | ... | -0.010754 |
0.932565 | ... | ... | 0.4720 | 0.0030 | 0.4750 | 1450 | 0.0010 | -0.0010 | 0.0020 | ... | ... | -0.011297 |
0.932013 | ... | ... | 0.4470 | 0.0030 | 0.4500 | 1475 | 0.0020 | 0 | 0.0020 | ... | ... | -0.020034 |
0.931464 | ... | ... | 0.4230 | 0.0020 | 0.4250 | 1500 | 0.0030 | 0 | 0.0030 | ... | ... | -0.028296 |
0.926046 | ... | ... | 0.3980 | 0.0030 | 0.4010 | 1525 | 0.0040 | 0 | 0.0040 | ... | ... | -0.036503 |
0.920212 | ... | ... | 0.3750 | 0.0020 | 0.3770 | 1550 | 0.0050 | -0.0010 | 0.0060 | ... | ... | -0.044878 |
0.9092 | ... | ... | 0.3510 | 0.0030 | 0.3540 | 1575 | 0.0070 | -0.0010 | 0.0080 | ... | ... | -0.059228 |
0.897721 | ... | ... | 0.3290 | 0.0020 | 0.3310 | 1600 | 0.0090 | -0.0010 | 0.0100 | ... | ... | -0.073487 |
0.88143 | ... | ... | 0.3070 | 0.0020 | 0.3090 | 1625 | 0.0120 | -0.0010 | 0.0130 | ... | ... | -0.092643 |
0.864703 | ... | ... | 0.2850 | 0.0020 | 0.2870 | 1650 | 0.0150 | -0.0010 | 0.0160 | ... | ... | -0.111719 |
0.8437 | ... | ... | 0.2640 | 0.0020 | 0.2660 | 1675 | 0.0190 | -0.0010 | 0.0200 | ... | ... | -0.134901 |
0.819021 | ... | ... | 0.2440 | 0.0020 | 0.2460 | 1700 | 0.0230 | -0.0020 | 0.0250 | ... | ... | -0.158202 |
0.794024 | ... | ... | 0.2250 | 0.0010 | 0.2260 | 1725 | 0.0290 | -0.0010 | 0.0300 | ... | ... | -0.18792 |
0.763398 | ... | ... | 0.2060 | 0.0020 | 0.2080 | 1750 | 0.0350 | -0.0010 | 0.0360 | ... | ... | -0.217336 |
0.732802 | ... | ... | 0.1880 | 0.0020 | 0.1900 | 1775 | 0.0420 | -0.0010 | 0.0430 | ... | ... | -0.249152 |
0.699987 | ... | ... | 0.1720 | 0.0010 | 0.1730 | 1800 | 0.0490 | -0.0020 | 0.0510 | ... | ... | -0.281227 |
0.66542 | ... | ... | 0.1560 | 0.0010 | 0.1570 | 1825 | 0.0580 | -0.0020 | 0.0600 | ... | ... | -0.316758 |
0.629546 | ... | ... | 0.1410 | 0.0010 | 0.1420 | 1850 | 0.0680 | -0.0020 | 0.0700 | ... | ... | -0.353262 |
0.592788 | ... | ... | 0.1270 | 0.0010 | 0.1280 | 1875 | 0.0780 | -0.0030 | 0.0810 | ... | ... | -0.389843 |
0.555562 | ... | ... | 0.1140 | 0.0010 | 0.1150 | 1900 | 0.0900 | -0.0020 | 0.0920 | ... | ... | -0.427433 |
0.518013 | ... | ... | 0.1020 | 0 | 0.1020 | 1925 | 0.1020 | -0.0030 | 0.1050 | ... | ... | -0.465026 |
0.480709 | ... | ... | 0.0910 | 0 | 0.0910 | 1950 | 0.1160 | -0.0030 | 0.1190 | ... | ... | -0.502066 |
0.444174 | ... | ... | 0.0810 | 0 | 0.0810 | 1975 | 0.1300 | -0.0030 | 0.1330 | ... | ... | -0.539015 |
0.408834 | ... | ... | 0.0720 | 0 | 0.0720 | 2000 | 0.1460 | -0.0030 | 0.1490 | ... | ... | -0.573845 |
0.373449 | ... | ... | 0.0630 | 0 | 0.0630 | 2025 | 0.1620 | -0.0030 | 0.1650 | ... | ... | -0.60842 |
0.339472 | ... | ... | 0.0550 | 0 | 0.0550 | 2050 | 0.1790 | -0.0030 | 0.1820 | ... | ... | -0.641296 |
0.307405 | ... | ... | 0.0490 | -0.0010 | 0.0480 | 2075 | 0.1960 | -0.0040 | 0.2000 | ... | ... | -0.674337 |
0.277772 | ... | ... | 0.0420 | 0 | 0.0420 | 2100 | 0.2150 | -0.0030 | 0.2180 | ... | ... | -0.702654 |
0.251103 | ... | ... | 0.0370 | 0 | 0.0370 | 2125 | 0.2340 | -0.0030 | 0.2370 | ... | ... | -0.730755 |
0.224596 | ... | ... | 0.0320 | 0 | 0.0320 | 2150 | 0.2540 | -0.0030 | 0.2570 | ... | ... | -0.75573 |
0.197848 | ... | ... | 0.0280 | -0.0010 | 0.0270 | 2175 | 0.2740 | -0.0040 | 0.2780 | ... | ... | -0.780626 |
0.174539 | ... | ... | 0.0240 | -0.0010 | 0.0230 | 2200 | 0.2950 | -0.0040 | 0.2990 | ... | ... | -0.801851 |
0.155349 | ... | ... | 0.0200 | 0 | 0.0200 | 2225 | 0.3170 | -0.0030 | 0.3200 | ... | ... | -0.818847 |
0.13624 | ... | ... | 0.0170 | 0 | 0.0170 | 2250 | 0.3390 | -0.0030 | 0.3420 | ... | ... | -0.835468 |
0.121944 | ... | ... | 0.0150 | 0 | 0.0150 | 2275 | 0.3610 | -0.0030 | 0.3640 | ... | ... | -0.851897 |
0.1026 | ... | ... | 0.0130 | -0.0010 | 0.0120 | 2300 | 0.3840 | -0.0030 | 0.3870 | ... | ... | -0.863498 |
0.088268 | ... | ... | 0.0110 | -0.0010 | 0.0100 | 2325 | 0.4070 | -0.0030 | 0.4100 | ... | ... | -0.874777 |
0.079739 | ... | ... | 0.0090 | 0 | 0.0090 | 2350 | 0.4300 | -0.0030 | 0.4330 | ... | ... | -0.885831 |
0.065269 | ... | ... | 0.0080 | -0.0010 | 0.0070 | 2375 | 0.4540 | -0.0030 | 0.4570 | ... | ... | -0.891561 |
0.056932 | ... | ... | 0.0060 | 0 | 0.0060 | 2400 | 0.4770 | -0.0040 | 0.4810 | ... | ... | -0.90221 |
0.048639 | ... | ... | 0.0050 | 0 | 0.0050 | 2425 | 0.5020 | -0.0030 | 0.5050 | ... | ... | -0.902197 |
0.040289 | ... | ... | 0.0050 | -0.0010 | 0.0040 | 2450 | 0.5260 | -0.0030 | 0.5290 | ... | ... | -0.907173 |
0.039198 | ... | ... | 0.0040 | 0 | 0.0040 | 2475 | 0.5500 | -0.0030 | 0.5530 | ... | ... | -0.91196 |
0.030905 | ... | ... | 0.0030 | 0 | 0.0030 | 2500 | 0.5750 | -0.0030 | 0.5780 | ... | ... | -0.911497 |
0.022196 | ... | ... | 0.0030 | -0.0010 | 0.0020 | 2525 | 0.6000 | -0.0030 | 0.6030 | ... | ... | -0.911036 |
0.021643 | ... | ... | 0.0020 | 0 | 0.0020 | 2550 | 0.6250 | -0.0030 | 0.6280 | ... | ... | -0.910577 |
0.021127 | ... | ... | 0.0020 | 0 | 0.0020 | 2575 | 0.6500 | -0.0030 | 0.6530 | ... | ... | -0.910119 |
0.012025 | ... | ... | 0.0010 | 0 | 0.0010 | 2600 | 0.6750 | -0.0030 | 0.6780 | ... | ... | -0.909662 |
0.01175 | ... | ... | 0.0010 | 0 | 0.0010 | 2625 | 0.7000 | -0.0030 | 0.7030 | ... | ... | -0.909207 |
0.011492 | ... | ... | 0.0010 | 0 | 0.0010 | 2650 | 0.7250 | -0.0030 | 0.7280 | ... | ... | -0.908753 |
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.