Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.98075 | ... | ... | 1.501 | 0.033 | 1.534 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.001239 |
0.980017 | ... | ... | 1.476 | 0.033 | 1.509 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.001299 |
0.979295 | ... | ... | 1.451 | 0.033 | 1.484 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.00136 |
0.978582 | ... | ... | 1.426 | 0.033 | 1.459 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.001421 |
0.977875 | ... | ... | 1.401 | 0.033 | 1.434 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.001483 |
0.977173 | ... | ... | 1.376 | 0.033 | 1.409 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.001545 |
0.976474 | ... | ... | 1.351 | 0.033 | 1.384 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.001609 |
0.975777 | ... | ... | 1.326 | 0.033 | 1.359 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.001674 |
0.97508 | ... | ... | 1.301 | 0.033 | 1.334 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.00174 |
0.974381 | ... | ... | 1.276 | 0.033 | 1.309 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.001807 |
0.973681 | ... | ... | 1.251 | 0.033 | 1.284 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.001876 |
0.972977 | ... | ... | 1.226 | 0.033 | 1.259 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.001947 |
0.972268 | ... | ... | 1.201 | 0.033 | 1.234 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.002019 |
0.971554 | ... | ... | 1.176 | 0.033 | 1.209 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.002094 |
0.970832 | ... | ... | 1.151 | 0.033 | 1.184 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.00217 |
0.970103 | ... | ... | 1.126 | 0.033 | 1.159 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.002249 |
0.969364 | ... | ... | 1.101 | 0.033 | 1.134 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.00233 |
0.968614 | ... | ... | 1.076 | 0.033 | 1.109 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.002413 |
0.967852 | ... | ... | 1.051 | 0.033 | 1.084 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.0025 |
0.967077 | ... | ... | 1.026 | 0.033 | 1.059 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.002589 |
0.966288 | ... | ... | 1.001 | 0.033 | 1.034 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.002682 |
0.965482 | ... | ... | 0.976 | 0.033 | 1.009 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.002779 |
0.964658 | ... | ... | 0.951 | 0.033 | 0.984 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.002879 |
0.963815 | ... | ... | 0.926 | 0.033 | 0.959 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.002983 |
0.96295 | ... | ... | 0.901 | 0.033 | 0.934 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.003091 |
0.962062 | ... | ... | 0.876 | 0.033 | 0.909 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.003205 |
0.961148 | ... | ... | 0.851 | 0.033 | 0.884 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.003323 |
0.960206 | ... | ... | 0.826 | 0.033 | 0.859 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.003447 |
0.959233 | ... | ... | 0.801 | 0.033 | 0.834 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.003577 |
0.958226 | ... | ... | 0.776 | 0.033 | 0.809 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.003714 |
0.957183 | ... | ... | 0.751 | 0.033 | 0.784 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.003858 |
0.956099 | ... | ... | 0.726 | 0.033 | 0.759 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.004009 |
0.954971 | ... | ... | 0.701 | 0.033 | 0.734 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.00417 |
0.953794 | ... | ... | 0.676 | 0.033 | 0.709 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.004339 |
0.952562 | ... | ... | 0.651 | 0.033 | 0.684 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.00452 |
0.951271 | ... | ... | 0.626 | 0.033 | 0.659 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.004711 |
0.949914 | ... | ... | 0.601 | 0.033 | 0.634 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.004916 |
0.948482 | ... | ... | 0.576 | 0.033 | 0.609 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.005134 |
0.946969 | ... | ... | 0.551 | 0.033 | 0.584 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.005369 |
0.945363 | ... | ... | 0.526 | 0.033 | 0.559 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.005621 |
0.943653 | ... | ... | 0.501 | 0.033 | 0.534 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.005894 |
0.941826 | ... | ... | 0.476 | 0.033 | 0.509 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.00619 |
0.939866 | ... | ... | 0.451 | 0.033 | 0.484 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.006512 |
0.937754 | ... | ... | 0.426 | 0.033 | 0.459 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.006864 |
0.935466 | ... | ... | 0.401 | 0.033 | 0.434 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.007252 |
0.932976 | ... | ... | 0.376 | 0.033 | 0.409 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.00768 |
0.930249 | ... | ... | 0.351 | 0.033 | 0.384 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.008156 |
0.927244 | ... | ... | 0.326 | 0.033 | 0.359 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.00869 |
0.923907 | ... | ... | 0.301 | 0.033 | 0.334 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.009294 |
0.920171 | ... | ... | 0.276 | 0.033 | 0.309 | 1550 | 0.001 | 0 | 0.001 | ... | ... | -0.00998 |
0.915948 | ... | ... | 0.251 | 0.033 | 0.284 | 1575 | 0.001 | 0 | 0.001 | ... | ... | -0.010774 |
0.911122 | ... | ... | 0.226 | 0.033 | 0.259 | 1600 | 0.001 | 0 | 0.001 | ... | ... | -0.011698 |
0.905535 | ... | ... | 0.201 | 0.033 | 0.234 | 1625 | 0.001 | 0 | 0.001 | ... | ... | -0.012795 |
0.898966 | ... | ... | 0.176 | 0.033 | 0.209 | 1650 | 0.001 | -0.001 | 0.001 | ... | ... | -0.01412 |
0.891092 | ... | ... | 0.152 | 0.032 | 0.184 | 1675 | 0.001 | -0.002 | 0.002 | ... | ... | -0.015756 |
0.881429 | ... | ... | 0.129 | 0.030 | 0.159 | 1700 | 0.001 | -0.002 | 0.003 | ... | ... | -0.029783 |
0.852346 | ... | ... | 0.106 | 0.030 | 0.136 | 1725 | 0.003 | -0.003 | 0.006 | ... | ... | -0.072023 |
0.804975 | ... | ... | 0.086 | 0.029 | 0.115 | 1750 | 0.006 | -0.004 | 0.010 | ... | ... | -0.12572 |
0.753724 | ... | ... | 0.067 | 0.027 | 0.094 | 1775 | 0.010 | -0.006 | 0.016 | ... | ... | -0.190646 |
0.686401 | ... | ... | 0.051 | 0.024 | 0.075 | 1800 | 0.016 | -0.009 | 0.025 | ... | ... | -0.274156 |
0.608309 | ... | ... | 0.037 | 0.020 | 0.057 | 1825 | 0.023 | -0.013 | 0.036 | ... | ... | -0.368173 |
0.516283 | ... | ... | 0.027 | 0.015 | 0.042 | 1850 | ... | ... | 0.033 | ... | 0.053 | -0.47908 |
0.419221 | ... | ... | 0.019 | 0.011 | 0.030 | 1875 | 0.046 | -0.021 | 0.067 | ... | ... | -0.596334 |
0.327074 | ... | ... | 0.013 | 0.008 | 0.021 | 1900 | 0.061 | -0.025 | 0.086 | ... | ... | -0.716529 |
0.243431 | ... | ... | 0.009 | 0.005 | 0.014 | 1925 | 0.080 | -0.027 | 0.107 | ... | ... | -0.815076 |
0.182914 | ... | ... | 0.006 | 0.004 | 0.010 | 1950 | 0.100 | -0.029 | 0.129 | ... | ... | -0.913358 |
0.134673 | ... | ... | 0.004 | 0.003 | 0.007 | 1975 | 0.122 | -0.030 | 0.152 | ... | ... | -0.995054 |
0.099568 | ... | ... | 0.002 | 0.003 | 0.005 | 2000 | 0.145 | -0.031 | 0.176 | ... | ... | -0.995054 |
0.065264 | ... | ... | 0.002 | 0.001 | 0.003 | 2025 | 0.169 | -0.031 | 0.200 | ... | ... | -0.995054 |
0.04535 | ... | ... | 0.001 | 0.001 | 0.002 | 2050 | 0.193 | -0.032 | 0.225 | ... | ... | -0.995054 |
0.02533 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.217 | -0.032 | 0.249 | ... | ... | -0.995054 |
0.023561 | ... | ... | 0.001 | 0.001 | 0.001 | 2100 | 0.241 | -0.033 | 0.274 | ... | ... | -0.995054 |
0.012948 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.266 | -0.033 | 0.299 | ... | ... | -0.995054 |
0.01217 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.291 | -0.033 | 0.324 | ... | ... | -0.995054 |
0.0115 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.316 | -0.033 | 0.349 | ... | ... | -0.995054 |
0.010915 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.341 | -0.033 | 0.374 | ... | ... | -0.995054 |
0.010399 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.366 | -0.033 | 0.399 | ... | ... | -0.995054 |
0.009941 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.391 | -0.033 | 0.424 | ... | ... | -0.995054 |
0.009531 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.416 | -0.033 | 0.449 | ... | ... | -0.995054 |
0.009162 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.441 | -0.033 | 0.474 | ... | ... | -0.995054 |
0.008827 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.466 | -0.033 | 0.499 | ... | ... | -0.995054 |
0.008523 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.491 | -0.033 | 0.524 | ... | ... | -0.995054 |
0.008244 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.516 | -0.033 | 0.549 | ... | ... | -0.995054 |
0.007988 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.541 | -0.033 | 0.574 | ... | ... | -0.995054 |
0.007752 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.566 | -0.033 | 0.599 | ... | ... | -0.995054 |
0.007535 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.591 | -0.033 | 0.624 | ... | ... | -0.995054 |
0.007332 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.616 | -0.033 | 0.649 | ... | ... | -0.995054 |
0.007143 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.641 | -0.033 | 0.674 | ... | ... | -0.995054 |
0.006967 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.666 | -0.033 | 0.699 | ... | ... | -0.995054 |
0.006803 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.691 | -0.033 | 0.724 | ... | ... | -0.995054 |
0.006649 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.716 | -0.033 | 0.749 | ... | ... | -0.995054 |
0.006503 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.741 | -0.033 | 0.774 | ... | ... | -0.995054 |
0.006366 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.766 | -0.033 | 0.799 | ... | ... | -0.995054 |
0.006237 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.791 | -0.033 | 0.824 | ... | ... | -0.995054 |
0.006115 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.816 | -0.033 | 0.849 | ... | ... | -0.995054 |
0.006 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.841 | -0.033 | 0.874 | ... | ... | -0.995054 |
0.00589 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.866 | -0.033 | 0.899 | ... | ... | -0.995054 |
0.005786 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.891 | -0.033 | 0.924 | ... | ... | -0.995054 |
0.005687 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.916 | -0.033 | 0.949 | ... | ... | -0.995054 |
0.005593 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.941 | -0.033 | 0.974 | ... | ... | -0.995054 |
0.005503 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.966 | -0.033 | 0.999 | ... | ... | -0.995054 |
0.005417 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.991 | -0.033 | 1.024 | ... | ... | -0.995054 |
0.005335 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.016 | -0.033 | 1.049 | ... | ... | -0.995054 |
0.005256 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.041 | -0.033 | 1.074 | ... | ... | -0.995054 |
0.005181 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.066 | -0.033 | 1.099 | ... | ... | -0.995054 |
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.