Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.942111 | ... | ... | 1.516 | 0.004 | 1.520 | 300 | 0.001 | 0 | 0.001 | ... | ... | -0.001201 |
0.940375 | ... | ... | 1.491 | 0.004 | 1.495 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.001263 |
0.938701 | ... | ... | 1.466 | 0.004 | 1.470 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.001325 |
0.937082 | ... | ... | 1.441 | 0.004 | 1.445 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.001387 |
0.935511 | ... | ... | 1.416 | 0.004 | 1.420 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.00145 |
0.933985 | ... | ... | 1.391 | 0.004 | 1.395 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.001514 |
0.932498 | ... | ... | 1.366 | 0.004 | 1.370 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.001579 |
0.931047 | ... | ... | 1.341 | 0.004 | 1.345 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.001645 |
0.929628 | ... | ... | 1.316 | 0.004 | 1.320 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.001712 |
0.92824 | ... | ... | 1.291 | 0.004 | 1.295 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.00178 |
0.92688 | ... | ... | 1.266 | 0.004 | 1.270 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.00185 |
0.925545 | ... | ... | 1.241 | 0.004 | 1.245 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.001921 |
0.924234 | ... | ... | 1.216 | 0.004 | 1.220 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.001994 |
0.922946 | ... | ... | 1.191 | 0.004 | 1.195 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.002069 |
0.921678 | ... | ... | 1.166 | 0.004 | 1.170 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.002147 |
0.92043 | ... | ... | 1.141 | 0.004 | 1.145 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.002226 |
0.919201 | ... | ... | 1.116 | 0.004 | 1.120 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.002308 |
0.917989 | ... | ... | 1.091 | 0.004 | 1.095 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.002393 |
0.916793 | ... | ... | 1.066 | 0.004 | 1.070 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.00248 |
0.915613 | ... | ... | 1.041 | 0.004 | 1.045 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.00257 |
0.914448 | ... | ... | 1.016 | 0.004 | 1.020 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.002664 |
0.913297 | ... | ... | 0.991 | 0.004 | 0.995 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.002761 |
0.912159 | ... | ... | 0.966 | 0.004 | 0.970 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.002863 |
0.911034 | ... | ... | 0.941 | 0.004 | 0.945 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.002968 |
0.909921 | ... | ... | 0.916 | 0.004 | 0.920 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.003077 |
0.90882 | ... | ... | 0.891 | 0.004 | 0.895 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.003192 |
0.90773 | ... | ... | 0.866 | 0.004 | 0.870 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.003311 |
0.906651 | ... | ... | 0.841 | 0.004 | 0.845 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.003437 |
0.905582 | ... | ... | 0.816 | 0.004 | 0.820 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.003568 |
0.904523 | ... | ... | 0.791 | 0.004 | 0.795 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.003706 |
0.903474 | ... | ... | 0.766 | 0.004 | 0.770 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.003852 |
0.902433 | ... | ... | 0.741 | 0.004 | 0.745 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.004005 |
0.901402 | ... | ... | 0.716 | 0.004 | 0.720 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.004167 |
0.900379 | ... | ... | 0.691 | 0.004 | 0.695 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.004339 |
0.899364 | ... | ... | 0.666 | 0.004 | 0.670 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.004522 |
0.898357 | ... | ... | 0.641 | 0.004 | 0.645 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.004716 |
0.897358 | ... | ... | 0.616 | 0.004 | 0.620 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.008503 |
0.896366 | ... | ... | 0.591 | 0.004 | 0.595 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.00888 |
0.895381 | ... | ... | 0.566 | 0.004 | 0.570 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.009284 |
0.894404 | ... | ... | 0.541 | 0.004 | 0.545 | 1275 | 0.002 | 0 | 0.002 | ... | ... | -0.016436 |
0.893433 | ... | ... | 0.516 | 0.004 | 0.520 | 1300 | 0.002 | 0 | 0.002 | ... | ... | -0.017211 |
0.892469 | ... | ... | 0.491 | 0.004 | 0.495 | 1325 | 0.003 | 0 | 0.003 | ... | ... | -0.024251 |
0.891511 | ... | ... | 0.466 | 0.004 | 0.470 | 1350 | 0.004 | 0 | 0.004 | ... | ... | -0.031192 |
0.890559 | ... | ... | 0.442 | 0.003 | 0.445 | 1375 | 0.005 | 0 | 0.005 | ... | ... | -0.03821 |
0.886386 | ... | ... | 0.418 | 0.003 | 0.421 | 1400 | 0.007 | 0 | 0.007 | ... | ... | -0.050284 |
0.878653 | ... | ... | 0.394 | 0.004 | 0.398 | 1425 | 0.008 | -0.001 | 0.009 | ... | ... | -0.057688 |
0.870417 | ... | ... | 0.371 | 0.004 | 0.375 | 1450 | 0.011 | 0 | 0.011 | ... | ... | -0.074124 |
0.861602 | ... | ... | 0.348 | 0.004 | 0.352 | 1475 | 0.013 | 0 | 0.013 | ... | ... | -0.086371 |
0.84905 | ... | ... | 0.327 | 0.003 | 0.330 | 1500 | 0.016 | 0 | 0.016 | ... | ... | -0.10272 |
0.83582 | ... | ... | 0.305 | 0.003 | 0.308 | 1525 | 0.019 | -0.001 | 0.020 | ... | ... | -0.119298 |
0.816287 | ... | ... | 0.284 | 0.004 | 0.288 | 1550 | 0.023 | -0.001 | 0.024 | ... | ... | -0.139423 |
0.798859 | ... | ... | 0.264 | 0.003 | 0.267 | 1575 | 0.028 | 0 | 0.028 | ... | ... | -0.162534 |
0.775865 | ... | ... | 0.245 | 0.003 | 0.248 | 1600 | 0.033 | 0 | 0.033 | ... | ... | -0.185726 |
0.752419 | ... | ... | 0.226 | 0.003 | 0.229 | 1625 | 0.038 | -0.001 | 0.039 | ... | ... | -0.209385 |
0.726449 | ... | ... | 0.208 | 0.003 | 0.211 | 1650 | 0.045 | -0.001 | 0.046 | ... | ... | -0.237547 |
0.698369 | ... | ... | 0.191 | 0.003 | 0.194 | 1675 | 0.052 | -0.002 | 0.054 | ... | ... | -0.265849 |
0.668601 | ... | ... | 0.176 | 0.002 | 0.178 | 1700 | 0.061 | -0.001 | 0.062 | ... | ... | -0.297138 |
0.63756 | ... | ... | 0.161 | 0.002 | 0.163 | 1725 | 0.071 | -0.001 | 0.072 | ... | ... | -0.329179 |
0.605122 | ... | ... | 0.148 | 0.002 | 0.150 | 1750 | 0.081 | -0.002 | 0.083 | ... | ... | -0.361037 |
0.573039 | ... | ... | 0.135 | 0.002 | 0.137 | 1775 | 0.093 | -0.002 | 0.095 | ... | ... | -0.393708 |
0.540925 | ... | ... | 0.124 | 0.002 | 0.126 | 1800 | 0.106 | -0.002 | 0.108 | ... | ... | -0.425974 |
0.509329 | ... | ... | 0.113 | 0.002 | 0.115 | 1825 | 0.120 | -0.002 | 0.122 | ... | ... | -0.457479 |
0.477802 | ... | ... | 0.103 | 0.001 | 0.104 | 1850 | 0.134 | -0.002 | 0.136 | ... | ... | -0.48847 |
0.447648 | ... | ... | 0.093 | 0.002 | 0.095 | 1875 | 0.149 | -0.002 | 0.151 | ... | ... | -0.518516 |
0.417803 | ... | ... | 0.085 | 0.001 | 0.086 | 1900 | 0.164 | -0.003 | 0.167 | ... | ... | -0.548343 |
0.389252 | ... | ... | 0.076 | 0.002 | 0.078 | 1925 | 0.180 | -0.003 | 0.183 | ... | ... | -0.576966 |
0.360794 | ... | ... | 0.069 | 0.001 | 0.070 | 1950 | 0.197 | -0.003 | 0.200 | ... | ... | -0.603995 |
0.333947 | ... | ... | 0.062 | 0.001 | 0.063 | 1975 | 0.214 | -0.003 | 0.217 | ... | ... | -0.630843 |
0.307049 | ... | ... | 0.055 | 0.001 | 0.056 | 2000 | 0.232 | -0.003 | 0.235 | ... | ... | -0.655764 |
0.28214 | ... | ... | 0.049 | 0.001 | 0.050 | 2025 | 0.251 | -0.003 | 0.254 | ... | ... | -0.678357 |
0.259666 | ... | ... | 0.044 | 0.001 | 0.045 | 2050 | 0.270 | -0.003 | 0.273 | ... | ... | -0.700667 |
0.237289 | ... | ... | 0.040 | 0 | 0.040 | 2075 | 0.290 | -0.003 | 0.293 | ... | ... | -0.720277 |
0.217792 | ... | ... | 0.036 | 0 | 0.036 | 2100 | 0.310 | -0.004 | 0.314 | ... | ... | -0.739604 |
0.201586 | ... | ... | 0.032 | 0.001 | 0.033 | 2125 | 0.331 | -0.004 | 0.335 | ... | ... | -0.755844 |
0.182394 | ... | ... | 0.029 | 0 | 0.029 | 2150 | 0.353 | -0.003 | 0.356 | ... | ... | -0.768691 |
0.166576 | ... | ... | 0.026 | 0 | 0.026 | 2175 | 0.374 | -0.004 | 0.378 | ... | ... | -0.784235 |
0.15455 | ... | ... | 0.023 | 0.001 | 0.024 | 2200 | 0.397 | -0.003 | 0.400 | ... | ... | -0.79307 |
0.142824 | ... | ... | 0.021 | 0.001 | 0.022 | 2225 | 0.419 | -0.004 | 0.423 | ... | ... | -0.804764 |
0.131318 | ... | ... | 0.019 | 0.001 | 0.020 | 2250 | 0.442 | -0.003 | 0.445 | ... | ... | -0.812808 |
0.119958 | ... | ... | 0.017 | 0.001 | 0.018 | 2275 | 0.465 | -0.004 | 0.469 | ... | ... | -0.820519 |
0.108669 | ... | ... | 0.016 | 0 | 0.016 | 2300 | 0.488 | -0.004 | 0.492 | ... | ... | -0.827941 |
0.09737 | ... | ... | 0.014 | 0 | 0.014 | 2325 | 0.511 | -0.004 | 0.515 | ... | ... | -0.835111 |
0.090595 | ... | ... | 0.012 | 0.001 | 0.013 | 2350 | 0.535 | -0.003 | 0.538 | ... | ... | -0.838554 |
0.079263 | ... | ... | 0.011 | 0 | 0.011 | 2375 | 0.558 | -0.004 | 0.562 | ... | ... | -0.845266 |
0.072671 | ... | ... | 0.010 | 0 | 0.010 | 2400 | 0.582 | -0.004 | 0.586 | ... | ... | -0.848288 |
0.066158 | ... | ... | 0.008 | 0.001 | 0.009 | 2425 | 0.606 | -0.004 | 0.610 | ... | ... | -0.851146 |
0.059691 | ... | ... | 0.007 | 0.001 | 0.008 | 2450 | 0.631 | -0.004 | 0.635 | ... | ... | -0.850473 |
0.053233 | ... | ... | 0.007 | 0 | 0.007 | 2475 | 0.655 | -0.004 | 0.659 | ... | ... | -0.853073 |
0.04674 | ... | ... | 0.006 | 0 | 0.006 | 2500 | 0.680 | -0.004 | 0.684 | ... | ... | -0.852294 |
0.040162 | ... | ... | 0.005 | 0 | 0.005 | 2525 | 0.705 | -0.004 | 0.709 | ... | ... | -0.851518 |
0.033429 | ... | ... | 0.004 | 0 | 0.004 | 2550 | 0.730 | -0.004 | 0.734 | ... | ... | -0.850744 |
0.0328 | ... | ... | 0.004 | 0 | 0.004 | 2575 | 0.755 | -0.004 | 0.759 | ... | ... | -0.849973 |
0.02595 | ... | ... | 0.003 | 0 | 0.003 | 2600 | 0.780 | -0.004 | 0.784 | ... | ... | -0.849204 |
0.025485 | ... | ... | 0.003 | 0 | 0.003 | 2625 | 0.805 | -0.004 | 0.809 | ... | ... | -0.848437 |
0.025044 | ... | ... | 0.003 | 0 | 0.003 | 2650 | 0.830 | -0.004 | 0.834 | ... | ... | -0.847673 |
0.018029 | ... | ... | 0.002 | 0 | 0.002 | 2675 | 0.855 | -0.004 | 0.859 | ... | ... | -0.846911 |
0.017728 | ... | ... | 0.002 | 0 | 0.002 | 2700 | 0.880 | -0.004 | 0.884 | ... | ... | -0.846151 |
0.017442 | ... | ... | 0.002 | 0 | 0.002 | 2725 | 0.905 | -0.004 | 0.909 | ... | ... | -0.845393 |
0.00992 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.930 | -0.004 | 0.934 | ... | ... | -0.844637 |
0.009763 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.955 | -0.004 | 0.959 | ... | ... | -0.843884 |
0.009614 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.980 | -0.004 | 0.984 | ... | ... | -0.843133 |
0.00947 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.005 | -0.004 | 1.009 | ... | ... | -0.842383 |
0.009333 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.030 | -0.004 | 1.034 | ... | ... | -0.841636 |
0.009202 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.055 | -0.004 | 1.059 | ... | ... | -0.840891 |
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.