Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.956398 | ... | ... | 1.574 | -0.009 | 1.565 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.001199 |
0.955187 | ... | ... | 1.549 | -0.009 | 1.540 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.001257 |
0.954016 | ... | ... | 1.524 | -0.009 | 1.515 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.001315 |
0.952879 | ... | ... | 1.499 | -0.009 | 1.490 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.001374 |
0.951775 | ... | ... | 1.474 | -0.009 | 1.465 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.001433 |
0.950698 | ... | ... | 1.449 | -0.009 | 1.440 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.001493 |
0.949648 | ... | ... | 1.424 | -0.009 | 1.415 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.001554 |
0.948621 | ... | ... | 1.399 | -0.009 | 1.390 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.001616 |
0.947616 | ... | ... | 1.374 | -0.009 | 1.365 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.001678 |
0.946631 | ... | ... | 1.349 | -0.009 | 1.340 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.001743 |
0.945664 | ... | ... | 1.324 | -0.009 | 1.315 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.001808 |
0.944716 | ... | ... | 1.299 | -0.009 | 1.290 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.001875 |
0.943783 | ... | ... | 1.274 | -0.009 | 1.265 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.001944 |
0.942865 | ... | ... | 1.249 | -0.009 | 1.240 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.002014 |
0.941962 | ... | ... | 1.224 | -0.009 | 1.215 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.002087 |
0.941072 | ... | ... | 1.199 | -0.009 | 1.190 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.002161 |
0.940194 | ... | ... | 1.174 | -0.009 | 1.165 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.002238 |
0.939329 | ... | ... | 1.149 | -0.009 | 1.140 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.002316 |
0.938475 | ... | ... | 1.124 | -0.009 | 1.115 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.002398 |
0.937631 | ... | ... | 1.099 | -0.009 | 1.090 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.002482 |
0.936798 | ... | ... | 1.074 | -0.009 | 1.065 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.002569 |
0.935975 | ... | ... | 1.049 | -0.009 | 1.040 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.002659 |
0.935161 | ... | ... | 1.024 | -0.009 | 1.015 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.002753 |
0.934356 | ... | ... | 0.999 | -0.009 | 0.990 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.00285 |
0.933559 | ... | ... | 0.974 | -0.009 | 0.965 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.002952 |
0.93277 | ... | ... | 0.949 | -0.009 | 0.940 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.003057 |
0.931989 | ... | ... | 0.924 | -0.009 | 0.915 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.003167 |
0.931216 | ... | ... | 0.899 | -0.009 | 0.890 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.003282 |
0.93045 | ... | ... | 0.874 | -0.009 | 0.865 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.003402 |
0.92969 | ... | ... | 0.849 | -0.009 | 0.840 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.003528 |
0.928937 | ... | ... | 0.824 | -0.009 | 0.815 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.00366 |
0.928191 | ... | ... | 0.799 | -0.009 | 0.790 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.003799 |
0.927451 | ... | ... | 0.774 | -0.009 | 0.765 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.003946 |
0.926717 | ... | ... | 0.749 | -0.009 | 0.740 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.0041 |
0.925989 | ... | ... | 0.724 | -0.009 | 0.715 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.004264 |
0.925266 | ... | ... | 0.699 | -0.009 | 0.690 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.004438 |
0.924549 | ... | ... | 0.674 | -0.009 | 0.665 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.004622 |
0.923837 | ... | ... | 0.649 | -0.009 | 0.640 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.004819 |
0.92313 | ... | ... | 0.624 | -0.009 | 0.615 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.005029 |
0.922428 | ... | ... | 0.599 | -0.009 | 0.590 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.009071 |
0.921731 | ... | ... | 0.574 | -0.009 | 0.565 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.00948 |
0.921038 | ... | ... | 0.549 | -0.009 | 0.540 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.009921 |
0.92035 | ... | ... | 0.524 | -0.009 | 0.515 | 1375 | 0.002 | 0.001 | 0.001 | ... | ... | -0.017572 |
0.919667 | ... | ... | 0.499 | -0.009 | 0.490 | 1400 | 0.002 | 0 | 0.002 | ... | ... | -0.018423 |
0.918987 | ... | ... | 0.474 | -0.009 | 0.465 | 1425 | 0.003 | 0 | 0.003 | ... | ... | -0.025982 |
0.918312 | ... | ... | 0.449 | -0.009 | 0.440 | 1450 | 0.004 | 0.001 | 0.003 | ... | ... | -0.033453 |
0.913508 | ... | ... | 0.425 | -0.009 | 0.416 | 1475 | 0.005 | 0 | 0.005 | ... | ... | -0.041032 |
0.908315 | ... | ... | 0.401 | -0.009 | 0.392 | 1500 | 0.006 | 0 | 0.006 | ... | ... | -0.048854 |
0.898584 | ... | ... | 0.378 | -0.009 | 0.369 | 1525 | 0.008 | 0 | 0.008 | ... | ... | -0.062126 |
0.88834 | ... | ... | 0.355 | -0.009 | 0.346 | 1550 | 0.010 | 0 | 0.010 | ... | ... | -0.075433 |
0.873713 | ... | ... | 0.332 | -0.008 | 0.324 | 1575 | 0.013 | 0.001 | 0.012 | ... | ... | -0.093305 |
0.858575 | ... | ... | 0.310 | -0.008 | 0.302 | 1600 | 0.016 | 0.001 | 0.015 | ... | ... | -0.11117 |
0.839451 | ... | ... | 0.289 | -0.008 | 0.281 | 1625 | 0.020 | 0.001 | 0.019 | ... | ... | -0.132877 |
0.816845 | ... | ... | 0.269 | -0.008 | 0.261 | 1650 | 0.024 | 0.001 | 0.023 | ... | ... | -0.1547 |
0.793877 | ... | ... | 0.249 | -0.008 | 0.241 | 1675 | 0.030 | 0.002 | 0.028 | ... | ... | -0.18253 |
0.767847 | ... | ... | 0.230 | -0.008 | 0.222 | 1700 | 0.035 | 0.001 | 0.034 | 0.032 | 0.030 | -0.20771 |
0.739241 | ... | ... | 0.211 | -0.007 | 0.204 | 1725 | 0.042 | 0.002 | 0.040 | ... | ... | -0.237796 |
0.708535 | ... | ... | 0.194 | -0.007 | 0.187 | 1750 | 0.049 | 0.002 | 0.047 | ... | ... | -0.267959 |
0.67747 | ... | ... | 0.177 | -0.007 | 0.170 | 1775 | 0.057 | 0.002 | 0.055 | ... | ... | -0.300079 |
0.643576 | ... | ... | 0.161 | -0.006 | 0.155 | 1800 | 0.066 | 0.003 | 0.063 | ... | ... | -0.333715 |
0.609511 | ... | ... | 0.146 | -0.006 | 0.140 | 1825 | 0.076 | 0.003 | 0.073 | ... | ... | -0.368441 |
0.574128 | ... | ... | 0.132 | -0.005 | 0.127 | 1850 | 0.088 | 0.004 | 0.084 | ... | ... | -0.404115 |
0.538779 | ... | ... | 0.120 | -0.005 | 0.115 | 1875 | 0.100 | 0.003 | 0.097 | ... | ... | -0.439452 |
0.503857 | ... | ... | 0.109 | -0.005 | 0.104 | 1900 | 0.114 | 0.004 | 0.110 | ... | ... | -0.474266 |
0.469752 | ... | ... | 0.099 | -0.005 | 0.094 | 1925 | 0.129 | 0.005 | 0.124 | ... | ... | -0.50792 |
0.436854 | ... | ... | 0.089 | -0.004 | 0.085 | 1950 | 0.144 | 0.005 | 0.139 | ... | ... | -0.541046 |
0.404256 | ... | ... | 0.080 | -0.004 | 0.076 | 1975 | 0.160 | 0.005 | 0.155 | ... | ... | -0.572848 |
0.373087 | ... | ... | 0.072 | -0.004 | 0.068 | 2000 | 0.177 | 0.005 | 0.172 | ... | ... | -0.602921 |
0.343778 | ... | ... | 0.065 | -0.004 | 0.061 | 2025 | 0.194 | 0.005 | 0.189 | ... | ... | -0.632687 |
0.31462 | ... | ... | 0.058 | -0.004 | 0.054 | 2050 | 0.212 | 0.006 | 0.206 | ... | ... | -0.660429 |
0.287668 | ... | ... | 0.051 | -0.003 | 0.048 | 2075 | 0.231 | 0.006 | 0.225 | ... | ... | -0.68571 |
0.263389 | ... | ... | 0.046 | -0.003 | 0.043 | 2100 | 0.250 | 0.006 | 0.244 | ... | ... | -0.710683 |
0.239326 | ... | ... | 0.041 | -0.003 | 0.038 | 2125 | 0.270 | 0.007 | 0.263 | ... | ... | -0.732809 |
0.218375 | ... | ... | 0.036 | -0.002 | 0.034 | 2150 | 0.290 | 0.006 | 0.284 | ... | ... | -0.754681 |
0.197624 | ... | ... | 0.032 | -0.002 | 0.030 | 2175 | 0.311 | 0.007 | 0.304 | ... | ... | -0.773266 |
0.180472 | ... | ... | 0.029 | -0.002 | 0.027 | 2200 | 0.333 | 0.007 | 0.326 | ... | ... | -0.788175 |
0.163574 | ... | ... | 0.026 | -0.002 | 0.024 | 2225 | 0.355 | 0.008 | 0.347 | ... | ... | -0.802612 |
0.15075 | ... | ... | 0.023 | -0.001 | 0.022 | 2250 | 0.377 | 0.008 | 0.369 | ... | ... | -0.816694 |
0.13414 | ... | ... | 0.021 | -0.002 | 0.019 | 2275 | 0.399 | 0.007 | 0.392 | ... | ... | -0.830529 |
0.121738 | ... | ... | 0.019 | -0.002 | 0.017 | 2300 | 0.422 | 0.008 | 0.414 | ... | ... | -0.840277 |
0.113947 | ... | ... | 0.017 | -0.001 | 0.016 | 2325 | 0.445 | 0.008 | 0.437 | ... | ... | -0.849699 |
0.101921 | ... | ... | 0.015 | -0.001 | 0.014 | 2350 | 0.468 | 0.008 | 0.460 | ... | ... | -0.858854 |
0.08985 | ... | ... | 0.013 | -0.001 | 0.012 | 2375 | 0.492 | 0.009 | 0.483 | ... | ... | -0.863682 |
0.082682 | ... | ... | 0.011 | 0 | 0.011 | 2400 | 0.515 | 0.008 | 0.507 | ... | ... | -0.872349 |
0.070482 | ... | ... | 0.010 | -0.001 | 0.009 | 2425 | 0.539 | 0.009 | 0.530 | ... | ... | -0.876674 |
0.06345 | ... | ... | 0.009 | -0.001 | 0.008 | 2450 | 0.563 | 0.009 | 0.554 | ... | ... | -0.880796 |
0.056471 | ... | ... | 0.008 | -0.001 | 0.007 | 2475 | 0.587 | 0.009 | 0.578 | ... | ... | -0.884736 |
0.049494 | ... | ... | 0.007 | -0.001 | 0.006 | 2500 | 0.611 | 0.008 | 0.603 | ... | ... | -0.888513 |
0.04246 | ... | ... | 0.006 | -0.001 | 0.005 | 2525 | 0.636 | 0.009 | 0.627 | ... | ... | -0.888085 |
0.041543 | ... | ... | 0.005 | 0 | 0.005 | 2550 | 0.660 | 0.009 | 0.651 | ... | ... | -0.891583 |
0.034547 | ... | ... | 0.004 | 0 | 0.004 | 2575 | 0.685 | 0.009 | 0.676 | ... | ... | -0.891026 |
0.033844 | ... | ... | 0.004 | 0 | 0.004 | 2600 | 0.710 | 0.009 | 0.701 | ... | ... | -0.890471 |
0.026757 | ... | ... | 0.003 | 0 | 0.003 | 2625 | 0.735 | 0.009 | 0.726 | ... | ... | -0.889917 |
0.026241 | ... | ... | 0.003 | 0 | 0.003 | 2650 | 0.760 | 0.009 | 0.751 | ... | ... | -0.889366 |
0.01888 | ... | ... | 0.003 | -0.001 | 0.002 | 2675 | 0.785 | 0.009 | 0.776 | ... | ... | -0.888815 |
0.018531 | ... | ... | 0.002 | 0 | 0.002 | 2700 | 0.810 | 0.009 | 0.801 | ... | ... | -0.888266 |
0.0182 | ... | ... | 0.002 | 0 | 0.002 | 2725 | 0.835 | 0.009 | 0.826 | ... | ... | -0.887719 |
0.017885 | ... | ... | 0.002 | 0 | 0.002 | 2750 | 0.860 | 0.009 | 0.851 | ... | ... | -0.887174 |
0.010172 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.885 | 0.009 | 0.876 | ... | ... | -0.88663 |
0.01 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.910 | 0.009 | 0.901 | ... | ... | -0.886087 |
0.009837 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.935 | 0.009 | 0.926 | ... | ... | -0.885546 |
0.009681 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.960 | 0.009 | 0.951 | ... | ... | -0.885007 |
0.009532 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 0.985 | 0.009 | 0.976 | ... | ... | -0.884469 |
0.009389 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.010 | 0.009 | 1.001 | ... | ... | -0.883933 |
0.009253 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.035 | 0.009 | 1.026 | ... | ... | -0.883397 |
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.