Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.971447 | ... | ... | 1.599 | 0.016 | 1.615 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.001157 |
0.970661 | ... | ... | 1.574 | 0.016 | 1.590 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.001213 |
0.969901 | ... | ... | 1.549 | 0.016 | 1.565 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.001268 |
0.969163 | ... | ... | 1.524 | 0.016 | 1.540 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.001324 |
0.968445 | ... | ... | 1.499 | 0.016 | 1.515 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.00138 |
0.967746 | ... | ... | 1.474 | 0.016 | 1.490 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.001437 |
0.967063 | ... | ... | 1.449 | 0.016 | 1.465 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.001495 |
0.966396 | ... | ... | 1.424 | 0.016 | 1.440 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.001553 |
0.965743 | ... | ... | 1.399 | 0.016 | 1.415 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.001613 |
0.965103 | ... | ... | 1.374 | 0.016 | 1.390 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.001673 |
0.964475 | ... | ... | 1.349 | 0.016 | 1.365 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.001735 |
0.963858 | ... | ... | 1.324 | 0.016 | 1.340 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.001798 |
0.963252 | ... | ... | 1.299 | 0.016 | 1.315 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.001863 |
0.962655 | ... | ... | 1.274 | 0.016 | 1.290 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.001929 |
0.962068 | ... | ... | 1.249 | 0.016 | 1.265 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.001997 |
0.96149 | ... | ... | 1.224 | 0.016 | 1.240 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.002067 |
0.96092 | ... | ... | 1.199 | 0.016 | 1.215 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.002138 |
0.960357 | ... | ... | 1.174 | 0.016 | 1.190 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.002212 |
0.959802 | ... | ... | 1.149 | 0.016 | 1.165 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.002288 |
0.959254 | ... | ... | 1.124 | 0.016 | 1.140 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.002366 |
0.958712 | ... | ... | 1.099 | 0.016 | 1.115 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.002447 |
0.958177 | ... | ... | 1.074 | 0.016 | 1.090 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.002531 |
0.957648 | ... | ... | 1.049 | 0.016 | 1.065 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.002617 |
0.957125 | ... | ... | 1.024 | 0.016 | 1.040 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.002707 |
0.956607 | ... | ... | 0.999 | 0.016 | 1.015 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.0028 |
0.956094 | ... | ... | 0.974 | 0.016 | 0.990 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.002897 |
0.955587 | ... | ... | 0.949 | 0.016 | 0.965 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.002998 |
0.955084 | ... | ... | 0.924 | 0.016 | 0.940 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.003103 |
0.954586 | ... | ... | 0.899 | 0.016 | 0.915 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.003212 |
0.954093 | ... | ... | 0.874 | 0.016 | 0.890 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.003327 |
0.953604 | ... | ... | 0.849 | 0.016 | 0.865 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.003447 |
0.953119 | ... | ... | 0.824 | 0.016 | 0.840 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.003573 |
0.952638 | ... | ... | 0.799 | 0.016 | 0.815 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.003705 |
0.952161 | ... | ... | 0.774 | 0.016 | 0.790 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.003843 |
0.951688 | ... | ... | 0.749 | 0.016 | 0.765 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.00399 |
0.951219 | ... | ... | 0.724 | 0.016 | 0.740 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.004144 |
0.950753 | ... | ... | 0.699 | 0.016 | 0.715 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.004308 |
0.95029 | ... | ... | 0.674 | 0.016 | 0.690 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.004481 |
0.949831 | ... | ... | 0.649 | 0.016 | 0.665 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.004666 |
0.949375 | ... | ... | 0.624 | 0.016 | 0.640 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.004862 |
0.948922 | ... | ... | 0.599 | 0.016 | 0.615 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.005072 |
0.948472 | ... | ... | 0.574 | 0.016 | 0.590 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.005297 |
0.948025 | ... | ... | 0.549 | 0.016 | 0.565 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.005539 |
0.947581 | ... | ... | 0.524 | 0.016 | 0.540 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.005799 |
0.94714 | ... | ... | 0.499 | 0.016 | 0.515 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.010477 |
0.946701 | ... | ... | 0.474 | 0.016 | 0.490 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.010994 |
0.946265 | ... | ... | 0.449 | 0.016 | 0.465 | 1475 | 0.001 | -0.001 | 0.002 | ... | ... | -0.011557 |
0.945832 | ... | ... | 0.424 | 0.016 | 0.440 | 1500 | 0.002 | 0 | 0.002 | ... | ... | -0.020501 |
0.945401 | ... | ... | 0.400 | 0.015 | 0.415 | 1525 | 0.002 | -0.001 | 0.003 | ... | ... | -0.02161 |
0.939241 | ... | ... | 0.376 | 0.015 | 0.391 | 1550 | 0.003 | -0.001 | 0.004 | ... | ... | -0.030574 |
0.932673 | ... | ... | 0.352 | 0.015 | 0.367 | 1575 | 0.004 | -0.001 | 0.005 | ... | ... | -0.03953 |
0.925613 | ... | ... | 0.328 | 0.015 | 0.343 | 1600 | 0.006 | -0.001 | 0.007 | ... | ... | -0.054974 |
0.912615 | ... | ... | 0.305 | 0.015 | 0.320 | 1625 | 0.007 | -0.002 | 0.009 | ... | ... | -0.064445 |
0.899114 | ... | ... | 0.283 | 0.014 | 0.297 | 1650 | 0.009 | -0.002 | 0.011 | ... | ... | -0.080178 |
0.880209 | ... | ... | 0.261 | 0.014 | 0.275 | 1675 | 0.012 | -0.002 | 0.014 | ... | ... | -0.101325 |
0.860787 | ... | ... | 0.240 | 0.013 | 0.253 | 1700 | 0.015 | -0.003 | 0.018 | ... | ... | -0.122568 |
0.836559 | ... | ... | 0.219 | 0.013 | 0.232 | 1725 | 0.019 | -0.003 | 0.022 | ... | ... | -0.148446 |
0.808194 | ... | ... | 0.199 | 0.013 | 0.212 | 1750 | 0.024 | -0.003 | 0.027 | ... | ... | -0.178189 |
0.776354 | ... | ... | 0.181 | 0.012 | 0.193 | 1775 | 0.029 | -0.004 | 0.033 | ... | ... | -0.208194 |
0.744047 | ... | ... | 0.163 | 0.011 | 0.174 | 1800 | 0.036 | -0.004 | 0.040 | ... | ... | -0.244176 |
0.706536 | ... | ... | 0.146 | 0.011 | 0.157 | 1825 | 0.043 | -0.005 | 0.048 | ... | ... | -0.280222 |
0.667215 | ... | ... | 0.131 | 0.010 | 0.141 | 1850 | 0.052 | -0.006 | 0.058 | ... | ... | -0.320204 |
0.626538 | ... | ... | 0.117 | 0.009 | 0.126 | 1875 | 0.062 | -0.006 | 0.068 | ... | ... | -0.361235 |
0.584926 | ... | ... | 0.103 | 0.009 | 0.112 | 1900 | 0.072 | -0.008 | 0.080 | ... | ... | -0.402419 |
0.542789 | ... | ... | 0.091 | 0.008 | 0.099 | 1925 | 0.084 | -0.008 | 0.092 | ... | ... | -0.444795 |
0.500531 | ... | ... | 0.080 | 0.007 | 0.087 | 1950 | 0.097 | -0.009 | 0.106 | ... | ... | -0.487002 |
0.458563 | ... | ... | 0.071 | 0.005 | 0.076 | 1975 | 0.111 | -0.010 | 0.121 | ... | ... | -0.528634 |
0.417315 | ... | ... | 0.062 | 0.004 | 0.066 | 2000 | 0.126 | -0.011 | 0.137 | ... | ... | -0.569267 |
0.379039 | ... | ... | 0.054 | 0.004 | 0.058 | 2025 | 0.142 | -0.012 | 0.154 | ... | ... | -0.608451 |
0.341078 | ... | ... | 0.047 | 0.003 | 0.050 | 2050 | 0.159 | -0.013 | 0.172 | ... | ... | -0.645702 |
0.307922 | ... | ... | 0.041 | 0.003 | 0.044 | 2075 | 0.178 | -0.013 | 0.191 | ... | ... | -0.677929 |
0.2753 | ... | ... | 0.036 | 0.002 | 0.038 | 2100 | 0.197 | -0.013 | 0.210 | ... | ... | -0.709376 |
0.245986 | ... | ... | 0.031 | 0.002 | 0.033 | 2125 | 0.216 | -0.014 | 0.230 | ... | ... | -0.740613 |
0.216846 | ... | ... | 0.027 | 0.001 | 0.028 | 2150 | 0.237 | -0.014 | 0.251 | ... | ... | -0.764833 |
0.191513 | ... | ... | 0.023 | 0.001 | 0.024 | 2175 | 0.257 | -0.015 | 0.272 | ... | ... | -0.792348 |
0.170643 | ... | ... | 0.020 | 0.001 | 0.021 | 2200 | 0.279 | -0.015 | 0.294 | ... | ... | -0.811641 |
0.150127 | ... | ... | 0.018 | 0 | 0.018 | 2225 | 0.300 | -0.016 | 0.316 | ... | ... | -0.83494 |
0.129659 | ... | ... | 0.015 | 0 | 0.015 | 2250 | 0.322 | -0.016 | 0.338 | ... | ... | -0.853651 |
0.114387 | ... | ... | 0.013 | 0 | 0.013 | 2275 | 0.345 | -0.016 | 0.361 | ... | ... | -0.8671 |
0.093461 | ... | ... | 0.011 | -0.001 | 0.010 | 2300 | 0.368 | -0.016 | 0.384 | ... | ... | -0.88016 |
0.077925 | ... | ... | 0.009 | -0.001 | 0.008 | 2325 | 0.391 | -0.016 | 0.407 | ... | ... | -0.892977 |
0.068812 | ... | ... | 0.007 | 0 | 0.007 | 2350 | 0.414 | -0.016 | 0.430 | ... | ... | -0.905695 |
0.059895 | ... | ... | 0.006 | 0 | 0.006 | 2375 | 0.438 | -0.016 | 0.454 | ... | ... | -0.912337 |
0.051076 | ... | ... | 0.005 | 0 | 0.005 | 2400 | 0.462 | -0.016 | 0.478 | ... | ... | -0.918705 |
0.04224 | ... | ... | 0.004 | 0 | 0.004 | 2425 | 0.486 | -0.016 | 0.502 | ... | ... | -0.924847 |
0.033239 | ... | ... | 0.003 | 0 | 0.003 | 2450 | 0.511 | -0.016 | 0.527 | ... | ... | -0.924738 |
0.02384 | ... | ... | 0.003 | -0.001 | 0.002 | 2475 | 0.535 | -0.016 | 0.551 | ... | ... | -0.93044 |
0.023169 | ... | ... | 0.002 | 0 | 0.002 | 2500 | 0.560 | -0.016 | 0.576 | ... | ... | -0.930075 |
0.022547 | ... | ... | 0.002 | 0 | 0.002 | 2525 | 0.585 | -0.016 | 0.601 | ... | ... | -0.929711 |
0.012833 | ... | ... | 0.002 | -0.001 | 0.001 | 2550 | 0.610 | -0.016 | 0.626 | ... | ... | -0.929348 |
0.012504 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.635 | -0.016 | 0.651 | ... | ... | -0.928987 |
0.012197 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.660 | -0.016 | 0.676 | ... | ... | -0.928626 |
0.01191 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.685 | -0.016 | 0.701 | ... | ... | -0.928267 |
0.011642 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.710 | -0.016 | 0.726 | ... | ... | -0.927909 |
0.006519 | ... | ... | 0.001 | -0.001 | 0.001 | 2675 | 0.735 | -0.016 | 0.751 | ... | ... | -0.927552 |
0.006378 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.760 | -0.016 | 0.776 | ... | ... | -0.927195 |
0.006245 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.785 | -0.016 | 0.801 | ... | ... | -0.92684 |
0.006119 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.810 | -0.016 | 0.826 | ... | ... | -0.926486 |
0.006001 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.835 | -0.016 | 0.851 | ... | ... | -0.926133 |
0.005889 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.860 | -0.016 | 0.876 | ... | ... | -0.925781 |
0.005782 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.885 | -0.016 | 0.901 | ... | ... | -0.92543 |
0.00568 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.910 | -0.016 | 0.926 | ... | ... | -0.92508 |
0.005583 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 0.935 | -0.016 | 0.951 | ... | ... | -0.924731 |
0.005491 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 0.960 | -0.016 | 0.976 | ... | ... | -0.924383 |
0.005404 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 0.985 | -0.016 | 1.001 | ... | ... | -0.924036 |
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.