Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.983015 | ... | ... | 1.3250 | 0.0140 | 1.3390 | 500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001693 |
0.982683 | ... | ... | 1.3000 | 0.0140 | 1.3140 | 525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00176 |
0.982356 | ... | ... | 1.2750 | 0.0140 | 1.2890 | 550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001828 |
0.982036 | ... | ... | 1.2500 | 0.0140 | 1.2640 | 575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001898 |
0.981722 | ... | ... | 1.2250 | 0.0140 | 1.2390 | 600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00197 |
0.981412 | ... | ... | 1.2000 | 0.0140 | 1.2140 | 625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002044 |
0.981108 | ... | ... | 1.1750 | 0.0140 | 1.1890 | 650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002119 |
0.980808 | ... | ... | 1.1500 | 0.0140 | 1.1640 | 675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002197 |
0.980513 | ... | ... | 1.1250 | 0.0140 | 1.1390 | 700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002277 |
0.980221 | ... | ... | 1.1000 | 0.0140 | 1.1140 | 725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00236 |
0.979934 | ... | ... | 1.0750 | 0.0140 | 1.0890 | 750 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002445 |
0.97965 | ... | ... | 1.0500 | 0.0140 | 1.0640 | 775 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002534 |
0.97937 | ... | ... | 1.0250 | 0.0140 | 1.0390 | 800 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002625 |
0.979094 | ... | ... | 1 | 0.0140 | 1.0140 | 825 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00272 |
0.97882 | ... | ... | 0.9750 | 0.0140 | 0.9890 | 850 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002818 |
0.97855 | ... | ... | 0.9500 | 0.0140 | 0.9640 | 875 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002921 |
0.978282 | ... | ... | 0.9250 | 0.0140 | 0.9390 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003027 |
0.978017 | ... | ... | 0.9000 | 0.0140 | 0.9140 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003138 |
0.977755 | ... | ... | 0.8750 | 0.0140 | 0.8890 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003254 |
0.977495 | ... | ... | 0.8500 | 0.0140 | 0.8640 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003376 |
0.977238 | ... | ... | 0.8250 | 0.0140 | 0.8390 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003503 |
0.976984 | ... | ... | 0.8000 | 0.0140 | 0.8140 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003637 |
0.976731 | ... | ... | 0.7750 | 0.0140 | 0.7890 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003777 |
0.976481 | ... | ... | 0.7500 | 0.0140 | 0.7640 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003925 |
0.976233 | ... | ... | 0.7250 | 0.0140 | 0.7390 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004081 |
0.975987 | ... | ... | 0.7000 | 0.0140 | 0.7140 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004246 |
0.975743 | ... | ... | 0.6750 | 0.0140 | 0.6890 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004422 |
0.9755 | ... | ... | 0.6500 | 0.0140 | 0.6640 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004608 |
0.97526 | ... | ... | 0.6250 | 0.0140 | 0.6390 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004806 |
0.975021 | ... | ... | 0.6000 | 0.0140 | 0.6140 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005018 |
0.974785 | ... | ... | 0.5750 | 0.0140 | 0.5890 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005245 |
0.974549 | ... | ... | 0.5500 | 0.0140 | 0.5640 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005489 |
0.974316 | ... | ... | 0.5250 | 0.0140 | 0.5390 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005751 |
0.974084 | ... | ... | 0.5000 | 0.0140 | 0.5140 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.006036 |
0.973854 | ... | ... | 0.4750 | 0.0140 | 0.4890 | 1350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.006345 |
0.973625 | ... | ... | 0.4500 | 0.0140 | 0.4640 | 1375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.006682 |
0.973397 | ... | ... | 0.4250 | 0.0140 | 0.4390 | 1400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.007053 |
0.973171 | ... | ... | 0.4000 | 0.0140 | 0.4140 | 1425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00746 |
0.972947 | ... | ... | 0.3750 | 0.0140 | 0.3890 | 1450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.007913 |
0.972723 | ... | ... | 0.3500 | 0.0140 | 0.3640 | 1475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.008418 |
0.972501 | ... | ... | 0.3250 | 0.0140 | 0.3390 | 1500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.008986 |
0.97228 | ... | ... | 0.3000 | 0.0140 | 0.3140 | 1525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.009631 |
0.972061 | ... | ... | 0.2750 | 0.0140 | 0.2890 | 1550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.010371 |
0.971843 | ... | ... | 0.2500 | 0.0140 | 0.2640 | 1575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.011228 |
0.971625 | ... | ... | 0.2250 | 0.0140 | 0.2390 | 1600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.012237 |
0.97141 | ... | ... | 0.2000 | 0.0140 | 0.2140 | 1625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.013444 |
0.971195 | ... | ... | 0.1750 | 0.0140 | 0.1890 | 1650 | 0.0005 | -0.0005 | 0.0010 | ... | ... | -0.014918 |
0.952288 | ... | ... | 0.1510 | 0.0140 | 0.1650 | 1675 | 0.0010 | -0.0010 | 0.0020 | ... | ... | -0.028057 |
0.932095 | ... | ... | 0.1280 | 0.0130 | 0.1410 | 1700 | 0.0020 | -0.0010 | 0.0030 | ... | ... | -0.051727 |
0.894832 | ... | ... | 0.1050 | 0.0130 | 0.1180 | 1725 | 0.0040 | -0.0020 | 0.0060 | ... | ... | -0.092597 |
0.8424 | ... | ... | 0.0850 | 0.0110 | 0.0960 | 1750 | 0.0080 | -0.0020 | 0.0100 | ... | ... | -0.158449 |
0.759779 | ... | ... | 0.0660 | 0.0110 | 0.0770 | 1775 | 0.0130 | -0.0030 | 0.0160 | ... | ... | -0.233008 |
0.67069 | ... | ... | 0.0500 | 0.0090 | 0.0590 | 1800 | 0.0200 | -0.0050 | 0.0250 | ... | ... | -0.323525 |
0.567406 | ... | ... | 0.0360 | 0.0080 | 0.0440 | 1825 | 0.0300 | -0.0060 | 0.0360 | ... | ... | -0.427554 |
0.461097 | ... | ... | 0.0260 | 0.0060 | 0.0320 | 1850 | 0.0430 | -0.0070 | 0.0500 | ... | ... | -0.533875 |
0.358056 | ... | ... | 0.0170 | 0.0050 | 0.0220 | 1875 | 0.0580 | -0.0090 | 0.0670 | ... | ... | -0.636216 |
0.268261 | ... | ... | 0.0110 | 0.0040 | 0.0150 | 1900 | 0.0750 | -0.0110 | 0.0860 | ... | ... | -0.731853 |
0.184416 | ... | ... | 0.0070 | 0.0020 | 0.0090 | 1925 | 0.0950 | -0.0120 | 0.1070 | ... | ... | -0.806312 |
0.13022 | ... | ... | 0.0040 | 0.0020 | 0.0060 | 1950 | 0.1160 | -0.0130 | 0.1290 | ... | ... | -0.870599 |
0.07564 | ... | ... | 0.0020 | 0.0010 | 0.0030 | 1975 | 0.1390 | -0.0130 | 0.1520 | ... | ... | -0.908876 |
0.051822 | ... | ... | 0.0010 | 0.0010 | 0.0020 | 2000 | 0.1620 | -0.0140 | 0.1760 | ... | ... | -0.946961 |
0.02868 | ... | ... | 0.0010 | 0 | 0.0010 | 2025 | 0.1870 | -0.0130 | 0.2000 | ... | ... | -0.949157 |
0.026316 | ... | ... | 0.0005 | 0.0005 | 0.0010 | 2050 | 0.2110 | -0.0140 | 0.2250 | ... | ... | -0.967892 |
0.014363 | ... | ... | 0.0005 | 0 | 0.0005 | 2075 | 0.2360 | -0.0140 | 0.2500 | ... | ... | -0.967693 |
0.013373 | ... | ... | 0.0005 | 0 | 0.0005 | 2100 | 0.2610 | -0.0140 | 0.2750 | ... | ... | -0.967495 |
0.012536 | ... | ... | 0.0005 | 0 | 0.0005 | 2125 | 0.2860 | -0.0140 | 0.3000 | ... | ... | -0.967298 |
0.011817 | ... | ... | 0.0005 | 0 | 0.0005 | 2150 | 0.3110 | -0.0140 | 0.3250 | ... | ... | -0.967101 |
0.011194 | ... | ... | 0.0005 | 0 | 0.0005 | 2175 | 0.3360 | -0.0140 | 0.3500 | ... | ... | -0.966905 |
0.010645 | ... | ... | 0.0005 | 0 | 0.0005 | 2200 | 0.3610 | -0.0140 | 0.3750 | ... | ... | -0.96671 |
0.010162 | ... | ... | 0.0005 | 0 | 0.0005 | 2225 | 0.3860 | -0.0140 | 0.4000 | ... | ... | -0.966516 |
0.009729 | ... | ... | 0.0005 | 0 | 0.0005 | 2250 | 0.4110 | -0.0140 | 0.4250 | ... | ... | -0.966322 |
0.009341 | ... | ... | 0.0005 | 0 | 0.0005 | 2275 | 0.4360 | -0.0140 | 0.4500 | ... | ... | -0.966129 |
0.008991 | ... | ... | 0.0005 | 0 | 0.0005 | 2300 | 0.4610 | -0.0140 | 0.4750 | ... | ... | -0.965937 |
0.008673 | ... | ... | 0.0005 | 0 | 0.0005 | 2325 | 0.4860 | -0.0140 | 0.5000 | ... | ... | -0.965745 |
0.008382 | ... | ... | 0.0005 | 0 | 0.0005 | 2350 | 0.5110 | -0.0140 | 0.5250 | ... | ... | -0.965554 |
0.008116 | ... | ... | 0.0005 | 0 | 0.0005 | 2375 | 0.5360 | -0.0140 | 0.5500 | ... | ... | -0.965364 |
0.007871 | ... | ... | 0.0005 | 0 | 0.0005 | 2400 | 0.5610 | -0.0140 | 0.5750 | ... | ... | -0.965174 |
0.007645 | ... | ... | 0.0005 | 0 | 0.0005 | 2425 | 0.5860 | -0.0140 | 0.6000 | ... | ... | -0.964985 |
0.007435 | ... | ... | 0.0005 | 0 | 0.0005 | 2450 | 0.6110 | -0.0140 | 0.6250 | ... | ... | -0.964796 |
0.00724 | ... | ... | 0.0005 | 0 | 0.0005 | 2475 | 0.6360 | -0.0140 | 0.6500 | ... | ... | -0.964608 |
0.007058 | ... | ... | 0.0005 | 0 | 0.0005 | 2500 | 0.6610 | -0.0140 | 0.6750 | ... | ... | -0.964421 |
0.006888 | ... | ... | 0.0005 | 0 | 0.0005 | 2525 | 0.6860 | -0.0140 | 0.7000 | ... | ... | -0.964235 |
0.006729 | ... | ... | 0.0005 | 0 | 0.0005 | 2550 | 0.7110 | -0.0140 | 0.7250 | ... | ... | -0.964048 |
0.006579 | ... | ... | 0.0005 | 0 | 0.0005 | 2575 | 0.7360 | -0.0140 | 0.7500 | ... | ... | -0.963863 |
0.006439 | ... | ... | 0.0005 | 0 | 0.0005 | 2600 | 0.7610 | -0.0140 | 0.7750 | ... | ... | -0.963678 |
0.006306 | ... | ... | 0.0005 | 0 | 0.0005 | 2625 | 0.7860 | -0.0140 | 0.8000 | ... | ... | -0.963493 |
0.006181 | ... | ... | 0.0005 | 0 | 0.0005 | 2650 | 0.8110 | -0.0140 | 0.8250 | ... | ... | -0.96331 |
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.