Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.991723 | ... | ... | 1.556 | 0.002 | 1.558 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.00121 |
0.991496 | ... | ... | 1.531 | 0.002 | 1.533 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.001269 |
0.991275 | ... | ... | 1.506 | 0.002 | 1.508 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.001327 |
0.991061 | ... | ... | 1.481 | 0.002 | 1.483 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.001387 |
0.990853 | ... | ... | 1.456 | 0.002 | 1.458 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.001446 |
0.99065 | ... | ... | 1.431 | 0.002 | 1.433 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.001507 |
0.990451 | ... | ... | 1.406 | 0.002 | 1.408 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.001569 |
0.990257 | ... | ... | 1.381 | 0.002 | 1.383 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.001631 |
0.990068 | ... | ... | 1.356 | 0.002 | 1.358 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.001695 |
0.989881 | ... | ... | 1.331 | 0.002 | 1.333 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.00176 |
0.989699 | ... | ... | 1.306 | 0.002 | 1.308 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.001826 |
0.989519 | ... | ... | 1.281 | 0.002 | 1.283 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.001894 |
0.989342 | ... | ... | 1.256 | 0.002 | 1.258 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.001963 |
0.989169 | ... | ... | 1.231 | 0.002 | 1.233 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.002035 |
0.988998 | ... | ... | 1.206 | 0.002 | 1.208 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.002108 |
0.988829 | ... | ... | 1.181 | 0.002 | 1.183 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.002184 |
0.988663 | ... | ... | 1.156 | 0.002 | 1.158 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.002261 |
0.988499 | ... | ... | 1.131 | 0.002 | 1.133 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.002341 |
0.988337 | ... | ... | 1.106 | 0.002 | 1.108 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.002424 |
0.988178 | ... | ... | 1.081 | 0.002 | 1.083 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.002509 |
0.98802 | ... | ... | 1.056 | 0.002 | 1.058 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.002598 |
0.987864 | ... | ... | 1.031 | 0.002 | 1.033 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.002689 |
0.987709 | ... | ... | 1.006 | 0.002 | 1.008 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.002784 |
0.987557 | ... | ... | 0.981 | 0.002 | 0.983 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.002883 |
0.987406 | ... | ... | 0.956 | 0.002 | 0.958 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.002986 |
0.987256 | ... | ... | 0.931 | 0.002 | 0.933 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.003093 |
0.987108 | ... | ... | 0.906 | 0.002 | 0.908 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.003205 |
0.986961 | ... | ... | 0.881 | 0.002 | 0.883 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.003322 |
0.986816 | ... | ... | 0.856 | 0.002 | 0.858 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.003444 |
0.986672 | ... | ... | 0.831 | 0.002 | 0.833 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.003572 |
0.986529 | ... | ... | 0.806 | 0.002 | 0.808 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.003707 |
0.986388 | ... | ... | 0.781 | 0.002 | 0.783 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.003849 |
0.986248 | ... | ... | 0.756 | 0.002 | 0.758 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.003998 |
0.986109 | ... | ... | 0.731 | 0.002 | 0.733 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.004156 |
0.98597 | ... | ... | 0.706 | 0.002 | 0.708 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.004323 |
0.985833 | ... | ... | 0.681 | 0.002 | 0.683 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.004501 |
0.985697 | ... | ... | 0.656 | 0.002 | 0.658 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.004689 |
0.985562 | ... | ... | 0.631 | 0.002 | 0.633 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.00489 |
0.985428 | ... | ... | 0.606 | 0.002 | 0.608 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.005105 |
0.985295 | ... | ... | 0.581 | 0.002 | 0.583 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.005336 |
0.985163 | ... | ... | 0.556 | 0.002 | 0.558 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.005583 |
0.985031 | ... | ... | 0.531 | 0.002 | 0.533 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.005851 |
0.984901 | ... | ... | 0.506 | 0.002 | 0.508 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.006141 |
0.984771 | ... | ... | 0.481 | 0.002 | 0.483 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.006456 |
0.984643 | ... | ... | 0.456 | 0.002 | 0.458 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.0068 |
0.984514 | ... | ... | 0.431 | 0.002 | 0.433 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.007179 |
0.984387 | ... | ... | 0.406 | 0.002 | 0.408 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.007597 |
0.98426 | ... | ... | 0.381 | 0.002 | 0.383 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.008061 |
0.984134 | ... | ... | 0.356 | 0.002 | 0.358 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.008579 |
0.984009 | ... | ... | 0.331 | 0.002 | 0.333 | 1550 | 0.001 | 0 | 0.001 | ... | ... | -0.009165 |
0.983885 | ... | ... | 0.306 | 0.002 | 0.308 | 1575 | 0.001 | 0 | 0.001 | ... | ... | -0.00983 |
0.983761 | ... | ... | 0.281 | 0.002 | 0.283 | 1600 | 0.001 | 0 | 0.001 | ... | ... | -0.010596 |
0.983637 | ... | ... | 0.256 | 0.002 | 0.258 | 1625 | 0.001 | 0 | 0.001 | ... | ... | -0.011486 |
0.983515 | ... | ... | 0.231 | 0.002 | 0.233 | 1650 | 0.001 | 0 | 0.001 | ... | ... | -0.012538 |
0.983394 | ... | ... | 0.206 | 0.002 | 0.208 | 1675 | 0.001 | 0 | 0.001 | ... | ... | -0.013802 |
0.983273 | ... | ... | 0.181 | 0.002 | 0.183 | 1700 | 0.001 | 0 | 0.001 | ... | ... | -0.015354 |
0.983152 | ... | ... | 0.156 | 0.002 | 0.158 | 1725 | 0.001 | 0 | 0.001 | ... | ... | -0.017314 |
0.983033 | ... | ... | 0.131 | 0.002 | 0.133 | 1750 | 0.001 | 0 | 0.001 | ... | ... | -0.019881 |
0.982914 | ... | ... | 0.106 | 0.002 | 0.108 | 1775 | 0.001 | 0 | 0.001 | ... | ... | -0.023414 |
0.982795 | ... | ... | 0.081 | 0.002 | 0.083 | 1800 | 0.001 | 0 | 0.001 | ... | ... | -0.028649 |
0.982677 | ... | ... | 0.056 | 0.002 | 0.058 | 1825 | 0.001 | 0 | 0.001 | ... | ... | -0.03738 |
0.982559 | ... | ... | 0.032 | 0.001 | 0.033 | 1850 | 0.001 | -0.001 | 0.001 | ... | ... | -0.055712 |
0.647888 | ... | ... | 0.010 | 0.003 | 0.013 | 1875 | 0.005 | 0.001 | 0.004 | ... | ... | -0.349284 |
0.190006 | ... | ... | 0.002 | 0 | 0.002 | 1900 | 0.019 | -0.002 | 0.021 | ... | ... | -0.805585 |
0.048442 | ... | ... | 0.001 | -0.001 | 0.001 | 1925 | 0.042 | -0.003 | 0.045 | ... | ... | -0.982209 |
0.035112 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.067 | -0.002 | 0.069 | ... | ... | -0.982093 |
0.028092 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.092 | -0.002 | 0.094 | ... | ... | -0.981978 |
0.023682 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.117 | -0.002 | 0.119 | ... | ... | -0.981863 |
0.020625 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.142 | -0.002 | 0.144 | ... | ... | -0.981749 |
0.018367 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.167 | -0.002 | 0.169 | ... | ... | -0.981634 |
0.016624 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.192 | -0.002 | 0.194 | ... | ... | -0.981521 |
0.015233 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.217 | -0.002 | 0.219 | ... | ... | -0.981407 |
0.014095 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.242 | -0.002 | 0.244 | ... | ... | -0.981295 |
0.013144 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.267 | -0.002 | 0.269 | ... | ... | -0.981182 |
0.012337 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.292 | -0.002 | 0.294 | ... | ... | -0.981071 |
0.011642 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.317 | -0.002 | 0.319 | ... | ... | -0.98096 |
0.011038 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.342 | -0.002 | 0.344 | ... | ... | -0.980849 |
0.010506 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.367 | -0.002 | 0.369 | ... | ... | -0.980739 |
0.010035 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.392 | -0.002 | 0.394 | ... | ... | -0.980629 |
0.009613 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.417 | -0.002 | 0.419 | ... | ... | -0.980519 |
0.009235 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.442 | -0.002 | 0.444 | ... | ... | -0.98041 |
0.008892 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.467 | -0.002 | 0.469 | ... | ... | -0.980301 |
0.00858 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.492 | -0.002 | 0.494 | ... | ... | -0.980193 |
0.008296 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.517 | -0.002 | 0.519 | ... | ... | -0.980085 |
0.008034 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.542 | -0.002 | 0.544 | ... | ... | -0.979977 |
0.007794 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.567 | -0.002 | 0.569 | ... | ... | -0.97987 |
0.007571 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.592 | -0.002 | 0.594 | ... | ... | -0.979763 |
0.007365 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.617 | -0.002 | 0.619 | ... | ... | -0.979656 |
0.007173 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.642 | -0.002 | 0.644 | ... | ... | -0.97955 |
0.006994 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.667 | -0.002 | 0.669 | ... | ... | -0.979444 |
0.006827 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.692 | -0.002 | 0.694 | ... | ... | -0.979338 |
0.00667 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.717 | -0.002 | 0.719 | ... | ... | -0.979233 |
0.006522 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.742 | -0.002 | 0.744 | ... | ... | -0.979127 |
0.006383 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.767 | -0.002 | 0.769 | ... | ... | -0.979023 |
0.006252 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.792 | -0.002 | 0.794 | ... | ... | -0.978918 |
0.006129 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.817 | -0.002 | 0.819 | ... | ... | -0.978814 |
0.006012 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.842 | -0.002 | 0.844 | ... | ... | -0.97871 |
0.0059 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.867 | -0.002 | 0.869 | ... | ... | -0.978607 |
0.005795 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.892 | -0.002 | 0.894 | ... | ... | -0.978503 |
0.005695 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.917 | -0.002 | 0.919 | ... | ... | -0.978401 |
0.005599 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.942 | -0.002 | 0.944 | ... | ... | -0.978298 |
0.005508 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.967 | -0.002 | 0.969 | ... | ... | -0.978196 |
0.005421 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 0.992 | -0.002 | 0.994 | ... | ... | -0.978094 |
0.005338 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.017 | -0.002 | 1.019 | ... | ... | -0.977992 |
0.005259 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.042 | -0.002 | 1.044 | ... | ... | -0.97789 |
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.