Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.995349 | ... | ... | 1.525 | -0.001 | 1.524 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.001232 |
0.995349 | ... | ... | 1.500 | -0.001 | 1.499 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.001292 |
0.995349 | ... | ... | 1.475 | -0.001 | 1.474 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.001352 |
0.995349 | ... | ... | 1.450 | -0.001 | 1.449 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.001413 |
0.995349 | ... | ... | 1.425 | -0.001 | 1.424 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.001474 |
0.995349 | ... | ... | 1.400 | -0.001 | 1.399 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.001536 |
0.995349 | ... | ... | 1.375 | -0.001 | 1.374 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.0016 |
0.995349 | ... | ... | 1.350 | -0.001 | 1.349 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.001664 |
0.995349 | ... | ... | 1.325 | -0.001 | 1.324 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.001729 |
0.995349 | ... | ... | 1.300 | -0.001 | 1.299 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.001796 |
0.995349 | ... | ... | 1.275 | -0.001 | 1.274 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.001865 |
0.995349 | ... | ... | 1.250 | -0.001 | 1.249 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.001935 |
0.995349 | ... | ... | 1.225 | -0.001 | 1.224 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.002006 |
0.995349 | ... | ... | 1.200 | -0.001 | 1.199 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.00208 |
0.995349 | ... | ... | 1.175 | -0.001 | 1.174 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.002156 |
0.995349 | ... | ... | 1.150 | -0.001 | 1.149 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.002233 |
0.995349 | ... | ... | 1.125 | -0.001 | 1.124 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.002314 |
0.995349 | ... | ... | 1.100 | -0.001 | 1.099 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.002397 |
0.995349 | ... | ... | 1.075 | -0.001 | 1.074 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.002482 |
0.995349 | ... | ... | 1.050 | -0.001 | 1.049 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.002571 |
0.995349 | ... | ... | 1.025 | -0.001 | 1.024 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.002663 |
0.995349 | ... | ... | 1 | -0.001 | 0.999 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.002758 |
0.995349 | ... | ... | 0.975 | -0.001 | 0.974 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.002857 |
0.995349 | ... | ... | 0.950 | -0.001 | 0.949 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.00296 |
0.995349 | ... | ... | 0.925 | -0.001 | 0.924 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.003067 |
0.995349 | ... | ... | 0.900 | -0.001 | 0.899 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.003179 |
0.995349 | ... | ... | 0.875 | -0.001 | 0.874 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.003295 |
0.995349 | ... | ... | 0.850 | -0.001 | 0.849 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.003418 |
0.995349 | ... | ... | 0.825 | -0.001 | 0.824 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.003546 |
0.995349 | ... | ... | 0.800 | -0.001 | 0.799 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.003681 |
0.995349 | ... | ... | 0.775 | -0.001 | 0.774 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.003822 |
0.995349 | ... | ... | 0.750 | -0.001 | 0.749 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.003972 |
0.995349 | ... | ... | 0.725 | -0.001 | 0.724 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.004129 |
0.995349 | ... | ... | 0.700 | -0.001 | 0.699 | 1150 | ... | ... | 0.001 | ... | 0.054 | -0.004296 |
0.995349 | ... | ... | 0.675 | -0.001 | 0.674 | 1175 | ... | ... | 0.001 | ... | 0.054 | -0.004473 |
0.995349 | ... | ... | 0.650 | -0.001 | 0.649 | 1200 | ... | ... | 0.001 | ... | 0.054 | -0.004662 |
0.995349 | ... | ... | 0.625 | -0.001 | 0.624 | 1225 | ... | ... | 0.001 | ... | 0.054 | -0.004862 |
0.995349 | ... | ... | 0.600 | -0.001 | 0.599 | 1250 | ... | ... | 0.001 | ... | 0.054 | -0.005077 |
0.995349 | ... | ... | 0.575 | -0.001 | 0.574 | 1275 | ... | ... | 0.001 | ... | 0.054 | -0.005307 |
0.995349 | ... | ... | 0.550 | -0.001 | 0.549 | 1300 | ... | ... | 0.001 | ... | 0.054 | -0.005554 |
0.995349 | ... | ... | 0.525 | -0.001 | 0.524 | 1325 | ... | ... | 0.001 | ... | 0.054 | -0.005821 |
0.995349 | ... | ... | 0.500 | -0.001 | 0.499 | 1350 | ... | ... | 0.001 | ... | 0.054 | -0.00611 |
0.995349 | ... | ... | 0.475 | -0.001 | 0.474 | 1375 | ... | ... | 0.001 | ... | 0.054 | -0.006424 |
0.995349 | ... | ... | 0.450 | -0.001 | 0.449 | 1400 | ... | ... | 0.001 | ... | 0.054 | -0.006767 |
0.995349 | ... | ... | 0.425 | -0.001 | 0.424 | 1425 | ... | ... | 0.001 | ... | 0.054 | -0.007145 |
0.995349 | ... | ... | 0.400 | -0.001 | 0.399 | 1450 | ... | ... | 0.001 | ... | 0.054 | -0.00756 |
0.995349 | ... | ... | 0.375 | -0.001 | 0.374 | 1475 | ... | ... | 0.001 | ... | 0.054 | -0.008023 |
0.995349 | ... | ... | 0.350 | -0.001 | 0.349 | 1500 | ... | ... | 0.001 | ... | 0.055 | -0.008539 |
0.995349 | ... | ... | 0.325 | -0.001 | 0.324 | 1525 | ... | ... | 0.001 | ... | 0.055 | -0.009122 |
0.995349 | ... | ... | 0.300 | -0.001 | 0.299 | 1550 | ... | ... | 0.001 | ... | 0.055 | -0.009783 |
0.995349 | ... | ... | 0.275 | -0.001 | 0.274 | 1575 | ... | ... | 0.001 | ... | 0.055 | -0.010544 |
0.995349 | ... | ... | 0.250 | -0.001 | 0.249 | 1600 | ... | ... | 0.001 | ... | 0.055 | -0.011428 |
0.995349 | ... | ... | 0.225 | -0.001 | 0.224 | 1625 | ... | ... | 0.001 | ... | 0.055 | -0.012473 |
0.995349 | ... | ... | 0.200 | -0.001 | 0.199 | 1650 | 0.001 | 0 | 0.001 | ... | ... | -0.013726 |
0.995349 | 0.200 | 0.200 | 0.174 | ... | ... | 1675 | 0.001 | 0 | 0.001 | ... | ... | -0.015265 |
0.995349 | 0.176 | 0.176 | 0.149 | ... | ... | 1700 | ... | ... | 0.001 | ... | 0.055 | -0.017204 |
0.995349 | 0.151 | 0.151 | 0.124 | ... | ... | 1725 | ... | ... | 0.001 | ... | 0.055 | -0.032826 |
0.995349 | 0.126 | 0.126 | 0.100 | ... | ... | 1750 | 0.002 | -0.002 | 0.004 | ... | ... | -0.061555 |
0.995349 | 0.102 | 0.102 | 0.078 | ... | ... | 1775 | ... | ... | 0.004 | ... | 0.057 | -0.112358 |
0.995349 | 0.079 | 0.079 | 0.057 | ... | ... | 1800 | ... | ... | 0.008 | ... | 0.060 | -0.196188 |
0.806263 | 0.058 | 0.058 | 0.038 | ... | ... | 1825 | ... | ... | 0.014 | ... | 0.066 | -0.304858 |
0.58007 | 0.040 | 0.040 | 0.023 | ... | ... | 1850 | ... | ... | 0.024 | 0.027 | 0.027 | -0.440036 |
0.384789 | 0.027 | 0.027 | 0.014 | ... | ... | 1875 | ... | ... | 0.039 | 0.041 | 0.041 | -0.572147 |
0.241572 | ... | 0.065 | 0.008 | ... | ... | 1900 | ... | ... | 0.059 | 0.059 | 0.059 | -0.668214 |
0.170174 | ... | 0.060 | 0.006 | ... | ... | 1925 | ... | ... | 0.081 | 0.081 | 0.081 | -0.732691 |
0.096168 | ... | 0.058 | 0.003 | ... | ... | 1950 | ... | ... | 0.104 | 0.104 | 0.104 | -0.77713 |
0.063829 | ... | 0.057 | 0.002 | ... | ... | 1975 | 0.128 | -0.001 | 0.129 | ... | ... | -0.805655 |
0.034622 | ... | 0.056 | 0.001 | ... | ... | 2000 | 0.152 | -0.001 | 0.153 | ... | ... | -0.828692 |
0.030979 | ... | 0.055 | 0.001 | ... | ... | 2025 | 0.176 | 0 | 0.176 | ... | ... | -0.848025 |
0.016689 | ... | 0.055 | 0.001 | ... | ... | 2050 | 0.201 | 0 | 0.201 | ... | ... | -0.857245 |
0.015288 | ... | 0.055 | 0.001 | ... | ... | 2075 | 0.226 | 0.001 | 0.225 | ... | ... | -0.864837 |
0.014142 | ... | 0.055 | 0.001 | ... | ... | 2100 | 0.251 | 0.001 | 0.250 | ... | ... | -0.871209 |
0.013185 | ... | 0.055 | 0.001 | ... | ... | 2125 | 0.276 | 0.001 | 0.275 | ... | ... | -0.87664 |
0.012373 | ... | 0.055 | 0.001 | ... | ... | 2150 | 0.301 | 0.001 | 0.300 | ... | ... | -0.881327 |
0.011675 | ... | 0.055 | 0.001 | ... | ... | 2175 | 0.326 | 0.001 | 0.325 | ... | ... | -0.885417 |
0.011068 | ... | 0.055 | 0.001 | ... | ... | 2200 | 0.351 | 0.001 | 0.350 | ... | ... | -0.889015 |
0.010534 | ... | 0.055 | 0.001 | ... | ... | 2225 | 0.376 | 0.001 | 0.375 | ... | ... | -0.892208 |
0.010061 | ... | 0.055 | 0.001 | ... | ... | 2250 | 0.401 | 0.001 | 0.400 | ... | ... | -0.895059 |
0.009638 | ... | 0.055 | 0.001 | ... | ... | 2275 | 0.426 | 0.001 | 0.425 | ... | ... | -0.897619 |
0.009258 | ... | 0.055 | 0.001 | ... | ... | 2300 | 0.451 | 0.001 | 0.450 | ... | ... | -0.899931 |
0.008914 | ... | 0.055 | 0.001 | ... | ... | 2325 | 0.476 | 0.001 | 0.475 | ... | ... | -0.902029 |
0.008602 | ... | 0.055 | 0.001 | ... | ... | 2350 | 0.501 | 0.001 | 0.500 | ... | ... | -0.903939 |
0.008316 | ... | 0.055 | 0.001 | ... | ... | 2375 | 0.526 | 0.001 | 0.525 | ... | ... | -0.905686 |
0.008054 | ... | 0.055 | 0.001 | ... | ... | 2400 | 0.551 | 0.001 | 0.550 | ... | ... | -0.907288 |
0.007813 | ... | 0.055 | 0.001 | ... | ... | 2425 | 0.576 | 0.001 | 0.575 | ... | ... | -0.908762 |
0.00759 | ... | 0.055 | 0.001 | ... | ... | 2450 | 0.601 | 0.001 | 0.600 | ... | ... | -0.910122 |
0.007384 | ... | 0.055 | 0.001 | ... | ... | 2475 | 0.626 | 0.001 | 0.625 | ... | ... | -0.91138 |
0.007191 | ... | 0.055 | 0.001 | ... | ... | 2500 | 0.651 | 0.001 | 0.650 | ... | ... | -0.912546 |
0.007011 | ... | 0.055 | 0.001 | ... | ... | 2525 | 0.676 | 0.001 | 0.675 | ... | ... | -0.91363 |
0.006844 | ... | 0.055 | 0.001 | ... | ... | 2550 | 0.701 | 0.001 | 0.700 | ... | ... | -0.914638 |
0.006687 | ... | 0.055 | 0.001 | ... | ... | 2575 | 0.726 | 0.001 | 0.725 | ... | ... | -0.915578 |
0.006539 | ... | 0.055 | 0.001 | ... | ... | 2600 | 0.751 | 0.001 | 0.750 | ... | ... | -0.916456 |
0.0064 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.776 | 0.001 | 0.775 | ... | ... | -0.917277 |
0.006269 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.801 | 0.001 | 0.800 | ... | ... | -0.918046 |
0.006145 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.826 | 0.001 | 0.825 | ... | ... | -0.918768 |
0.006028 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.851 | 0.001 | 0.850 | ... | ... | -0.919445 |
0.005916 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.876 | 0.001 | 0.875 | ... | ... | -0.920081 |
0.005811 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.901 | 0.001 | 0.900 | ... | ... | -0.92068 |
0.00571 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.926 | 0.001 | 0.925 | ... | ... | -0.921243 |
0.005615 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.951 | 0.001 | 0.950 | ... | ... | -0.921774 |
0.005524 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.976 | 0.001 | 0.975 | ... | ... | -0.922275 |
0.005437 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.001 | 0.001 | 1 | ... | ... | -0.922748 |
0.005353 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.026 | 0.001 | 1.025 | ... | ... | -0.923194 |
0.005274 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.051 | 0.001 | 1.050 | ... | ... | -0.923616 |
0.005198 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.076 | 0.001 | 1.075 | ... | ... | -0.924015 |
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.