Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.948374 | ... | ... | 1.559 | 0 | 1.559 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.001203 |
0.946936 | ... | ... | 1.534 | 0 | 1.534 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.001261 |
0.945546 | ... | ... | 1.509 | 0 | 1.509 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.00132 |
0.944197 | ... | ... | 1.484 | 0 | 1.484 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.001379 |
0.942886 | ... | ... | 1.459 | 0 | 1.459 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.001438 |
0.941608 | ... | ... | 1.434 | 0 | 1.434 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.001499 |
0.940362 | ... | ... | 1.409 | 0 | 1.409 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.00156 |
0.939144 | ... | ... | 1.384 | 0 | 1.384 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.001622 |
0.937951 | ... | ... | 1.359 | 0 | 1.359 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.001685 |
0.936783 | ... | ... | 1.334 | 0 | 1.334 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.00175 |
0.935637 | ... | ... | 1.309 | 0 | 1.309 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.001816 |
0.934511 | ... | ... | 1.284 | 0 | 1.284 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.001883 |
0.933405 | ... | ... | 1.259 | 0 | 1.259 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.001952 |
0.932317 | ... | ... | 1.234 | 0 | 1.234 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.002023 |
0.931246 | ... | ... | 1.209 | 0 | 1.209 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.002096 |
0.93019 | ... | ... | 1.184 | 0 | 1.184 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.002171 |
0.92915 | ... | ... | 1.159 | 0 | 1.159 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.002248 |
0.928124 | ... | ... | 1.134 | 0 | 1.134 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.002328 |
0.927111 | ... | ... | 1.109 | 0 | 1.109 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.00241 |
0.926111 | ... | ... | 1.084 | 0 | 1.084 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.002495 |
0.925123 | ... | ... | 1.059 | 0 | 1.059 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.002582 |
0.924147 | ... | ... | 1.034 | 0 | 1.034 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.002673 |
0.923182 | ... | ... | 1.009 | 0 | 1.009 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.002768 |
0.922227 | ... | ... | 0.984 | 0 | 0.984 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.002866 |
0.921282 | ... | ... | 0.959 | 0 | 0.959 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.002968 |
0.920347 | ... | ... | 0.934 | 0 | 0.934 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.003074 |
0.919422 | ... | ... | 0.909 | 0 | 0.909 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.003185 |
0.918505 | ... | ... | 0.884 | 0 | 0.884 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.003301 |
0.917596 | ... | ... | 0.859 | 0 | 0.859 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.003423 |
0.916696 | ... | ... | 0.834 | 0 | 0.834 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.00355 |
0.915804 | ... | ... | 0.809 | 0 | 0.809 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.003684 |
0.914919 | ... | ... | 0.784 | 0 | 0.784 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.003825 |
0.914042 | ... | ... | 0.759 | 0 | 0.759 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.003973 |
0.913171 | ... | ... | 0.734 | 0 | 0.734 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.00413 |
0.912308 | ... | ... | 0.709 | 0 | 0.709 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.004296 |
0.911451 | ... | ... | 0.684 | 0 | 0.684 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.004472 |
0.910601 | ... | ... | 0.659 | 0 | 0.659 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.004659 |
0.909757 | ... | ... | 0.634 | 0 | 0.634 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.004858 |
0.908919 | ... | ... | 0.609 | 0 | 0.609 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.008759 |
0.908086 | ... | ... | 0.584 | 0 | 0.584 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.009147 |
0.90726 | ... | ... | 0.559 | 0 | 0.559 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.009563 |
0.906439 | ... | ... | 0.534 | 0 | 0.534 | 1350 | 0.002 | 0 | 0.002 | ... | ... | -0.016931 |
0.905623 | ... | ... | 0.509 | 0 | 0.509 | 1375 | 0.002 | 0 | 0.002 | ... | ... | -0.017731 |
0.904812 | ... | ... | 0.484 | 0 | 0.484 | 1400 | 0.003 | 0 | 0.003 | ... | ... | -0.024988 |
0.904007 | ... | ... | 0.459 | 0 | 0.459 | 1425 | 0.004 | 0 | 0.004 | ... | ... | -0.032145 |
0.899737 | ... | ... | 0.435 | 0 | 0.435 | 1450 | 0.005 | 0 | 0.005 | ... | ... | -0.039387 |
0.895122 | ... | ... | 0.411 | 0 | 0.411 | 1475 | 0.007 | 0 | 0.007 | ... | ... | -0.051845 |
0.886603 | ... | ... | 0.388 | 0 | 0.388 | 1500 | 0.009 | 0 | 0.009 | ... | ... | -0.064112 |
0.877571 | ... | ... | 0.365 | 0 | 0.365 | 1525 | 0.011 | 0 | 0.011 | ... | ... | -0.076479 |
0.864633 | ... | ... | 0.343 | 0 | 0.343 | 1550 | 0.014 | 0 | 0.014 | ... | ... | -0.093073 |
0.851153 | ... | ... | 0.321 | 0 | 0.321 | 1575 | 0.017 | 0 | 0.017 | ... | ... | -0.109695 |
0.834029 | ... | ... | 0.300 | 0 | 0.300 | 1600 | 0.020 | -0.001 | 0.021 | ... | ... | -0.126642 |
0.816339 | ... | ... | 0.279 | 0 | 0.279 | 1625 | 0.025 | 0 | 0.025 | ... | ... | -0.15016 |
0.795346 | ... | ... | 0.259 | 0 | 0.259 | 1650 | 0.029 | -0.001 | 0.030 | ... | ... | -0.17087 |
0.77147 | ... | ... | 0.240 | 0 | 0.240 | 1675 | 0.035 | 0 | 0.035 | ... | ... | -0.197059 |
0.745164 | ... | ... | 0.222 | 0 | 0.222 | 1700 | 0.041 | -0.001 | 0.042 | ... | ... | -0.223282 |
0.718497 | ... | ... | 0.205 | -0.001 | 0.204 | 1725 | 0.048 | -0.001 | 0.049 | ... | ... | -0.25169 |
0.688376 | ... | ... | 0.188 | 0 | 0.188 | 1750 | 0.057 | 0 | 0.057 | ... | ... | -0.283183 |
0.658165 | ... | ... | 0.172 | 0 | 0.172 | 1775 | 0.065 | -0.001 | 0.066 | ... | ... | -0.31327 |
0.625936 | ... | ... | 0.158 | 0 | 0.158 | 1800 | 0.075 | -0.001 | 0.076 | ... | ... | -0.345588 |
0.593824 | ... | ... | 0.144 | 0 | 0.144 | 1825 | 0.086 | 0 | 0.086 | ... | ... | -0.378385 |
0.561207 | ... | ... | 0.131 | 0 | 0.131 | 1850 | 0.097 | -0.001 | 0.098 | ... | ... | -0.411144 |
0.528312 | ... | ... | 0.119 | -0.001 | 0.118 | 1875 | 0.110 | 0 | 0.110 | ... | ... | -0.444038 |
0.495564 | ... | ... | 0.107 | 0 | 0.107 | 1900 | 0.123 | 0 | 0.123 | ... | ... | -0.47671 |
0.462747 | ... | ... | 0.097 | -0.001 | 0.096 | 1925 | 0.136 | -0.001 | 0.137 | ... | ... | -0.50963 |
0.430424 | ... | ... | 0.087 | -0.001 | 0.086 | 1950 | 0.151 | 0 | 0.151 | ... | ... | -0.541215 |
0.39901 | ... | ... | 0.078 | -0.001 | 0.077 | 1975 | 0.167 | 0 | 0.167 | ... | ... | -0.571515 |
0.368927 | ... | ... | 0.070 | -0.001 | 0.069 | 2000 | 0.183 | 0 | 0.183 | ... | ... | -0.601676 |
0.3406 | ... | ... | 0.063 | -0.001 | 0.062 | 2025 | 0.201 | 0 | 0.201 | ... | ... | -0.628462 |
0.314453 | ... | ... | 0.056 | 0 | 0.056 | 2050 | 0.219 | 0 | 0.219 | ... | ... | -0.6548 |
0.290887 | ... | ... | 0.051 | 0 | 0.051 | 2075 | 0.238 | 0 | 0.238 | ... | ... | -0.678738 |
0.267783 | ... | ... | 0.046 | 0 | 0.046 | 2100 | 0.258 | 0 | 0.258 | ... | ... | -0.699897 |
0.247608 | ... | ... | 0.042 | 0 | 0.042 | 2125 | 0.278 | 0 | 0.278 | ... | ... | -0.720537 |
0.224946 | ... | ... | 0.038 | -0.001 | 0.037 | 2150 | 0.298 | -0.001 | 0.299 | ... | ... | -0.740856 |
0.208338 | ... | ... | 0.034 | 0 | 0.034 | 2175 | 0.319 | -0.001 | 0.320 | ... | ... | -0.75805 |
0.188874 | ... | ... | 0.030 | 0 | 0.030 | 2200 | 0.341 | 0 | 0.341 | ... | ... | -0.771797 |
0.172809 | ... | ... | 0.027 | 0 | 0.027 | 2225 | 0.362 | 0 | 0.362 | ... | ... | -0.788255 |
0.156889 | ... | ... | 0.024 | 0 | 0.024 | 2250 | 0.384 | 0 | 0.384 | ... | ... | -0.801219 |
0.144852 | ... | ... | 0.022 | 0 | 0.022 | 2275 | 0.406 | 0 | 0.406 | ... | ... | -0.813879 |
0.129052 | ... | ... | 0.019 | 0 | 0.019 | 2300 | 0.429 | 0 | 0.429 | ... | ... | -0.822736 |
0.117288 | ... | ... | 0.017 | 0 | 0.017 | 2325 | 0.451 | 0 | 0.451 | ... | ... | -0.834886 |
0.105596 | ... | ... | 0.015 | 0 | 0.015 | 2350 | 0.474 | 0 | 0.474 | ... | ... | -0.843162 |
0.093887 | ... | ... | 0.013 | 0 | 0.013 | 2375 | 0.497 | 0 | 0.497 | ... | ... | -0.85119 |
0.082053 | ... | ... | 0.012 | -0.001 | 0.011 | 2400 | 0.521 | 0 | 0.521 | ... | ... | -0.855173 |
0.075118 | ... | ... | 0.010 | 0 | 0.010 | 2425 | 0.544 | 0 | 0.544 | ... | ... | -0.862745 |
0.068295 | ... | ... | 0.009 | 0 | 0.009 | 2450 | 0.568 | 0 | 0.568 | ... | ... | -0.866282 |
0.061544 | ... | ... | 0.008 | 0 | 0.008 | 2475 | 0.592 | 0 | 0.592 | ... | ... | -0.869643 |
0.054825 | ... | ... | 0.007 | 0 | 0.007 | 2500 | 0.617 | 0 | 0.617 | ... | ... | -0.869103 |
0.048091 | ... | ... | 0.006 | 0 | 0.006 | 2525 | 0.641 | 0 | 0.641 | ... | ... | -0.872179 |
0.041286 | ... | ... | 0.005 | 0 | 0.005 | 2550 | 0.666 | 0 | 0.666 | ... | ... | -0.871516 |
0.034339 | ... | ... | 0.004 | 0 | 0.004 | 2575 | 0.691 | 0 | 0.691 | ... | ... | -0.870855 |
0.033648 | ... | ... | 0.004 | 0 | 0.004 | 2600 | 0.716 | 0 | 0.716 | ... | ... | -0.870197 |
0.026607 | ... | ... | 0.003 | 0 | 0.003 | 2625 | 0.741 | 0 | 0.741 | ... | ... | -0.869541 |
0.026098 | ... | ... | 0.003 | 0 | 0.003 | 2650 | 0.766 | 0 | 0.766 | ... | ... | -0.868886 |
0.01878 | ... | ... | 0.002 | 0 | 0.002 | 2675 | 0.791 | 0 | 0.791 | ... | ... | -0.868234 |
0.018436 | ... | ... | 0.002 | 0 | 0.002 | 2700 | 0.816 | 0 | 0.816 | ... | ... | -0.867583 |
0.01811 | ... | ... | 0.002 | 0 | 0.002 | 2725 | 0.841 | 0 | 0.841 | ... | ... | -0.866935 |
0.0178 | ... | ... | 0.002 | 0 | 0.002 | 2750 | 0.866 | 0 | 0.866 | ... | ... | -0.866288 |
0.010124 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.891 | 0 | 0.891 | ... | ... | -0.865643 |
0.009955 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.916 | 0 | 0.916 | ... | ... | -0.864999 |
0.009794 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.941 | 0 | 0.941 | ... | ... | -0.864358 |
0.00964 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.966 | 0 | 0.966 | ... | ... | -0.863718 |
0.009493 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 0.991 | 0 | 0.991 | ... | ... | -0.863081 |
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.