Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.989731 | ... | ... | 1.3600 | -0.0100 | 1.3500 | 500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001677 |
0.98953 | ... | ... | 1.3350 | -0.0100 | 1.3250 | 525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001744 |
0.989333 | ... | ... | 1.3100 | -0.0100 | 1.3000 | 550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001811 |
0.98914 | ... | ... | 1.2850 | -0.0100 | 1.2750 | 575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00188 |
0.98895 | ... | ... | 1.2600 | -0.0100 | 1.2500 | 600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001951 |
0.988763 | ... | ... | 1.2350 | -0.0100 | 1.2250 | 625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002024 |
0.988579 | ... | ... | 1.2100 | -0.0100 | 1.2000 | 650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002098 |
0.988398 | ... | ... | 1.1850 | -0.0100 | 1.1750 | 675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002175 |
0.98822 | ... | ... | 1.1600 | -0.0100 | 1.1500 | 700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002254 |
0.988044 | ... | ... | 1.1350 | -0.0100 | 1.1250 | 725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002335 |
0.987871 | ... | ... | 1.1100 | -0.0100 | 1.1000 | 750 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002419 |
0.9877 | ... | ... | 1.0850 | -0.0100 | 1.0750 | 775 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002506 |
0.98753 | ... | ... | 1.0600 | -0.0100 | 1.0500 | 800 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002596 |
0.987363 | ... | ... | 1.0350 | -0.0100 | 1.0250 | 825 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002689 |
0.987198 | ... | ... | 1.0100 | -0.0100 | 1 | 850 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002786 |
0.987035 | ... | ... | 0.9850 | -0.0100 | 0.9750 | 875 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002886 |
0.986873 | ... | ... | 0.9600 | -0.0100 | 0.9500 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002991 |
0.986713 | ... | ... | 0.9350 | -0.0100 | 0.9250 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | -0.0031 |
0.986555 | ... | ... | 0.9100 | -0.0100 | 0.9000 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003214 |
0.986399 | ... | ... | 0.8850 | -0.0100 | 0.8750 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003333 |
0.986243 | ... | ... | 0.8600 | -0.0100 | 0.8500 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003457 |
0.98609 | ... | ... | 0.8350 | -0.0100 | 0.8250 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003588 |
0.985937 | ... | ... | 0.8100 | -0.0100 | 0.8000 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003725 |
0.985786 | ... | ... | 0.7850 | -0.0100 | 0.7750 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003869 |
0.985636 | ... | ... | 0.7600 | -0.0100 | 0.7500 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004022 |
0.985488 | ... | ... | 0.7350 | -0.0100 | 0.7250 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004183 |
0.98534 | ... | ... | 0.7100 | -0.0100 | 0.7000 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004354 |
0.985194 | ... | ... | 0.6850 | -0.0100 | 0.6750 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004535 |
0.985049 | ... | ... | 0.6600 | -0.0100 | 0.6500 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004728 |
0.984905 | ... | ... | 0.6350 | -0.0100 | 0.6250 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004933 |
0.984762 | ... | ... | 0.6100 | -0.0100 | 0.6000 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005153 |
0.98462 | ... | ... | 0.5850 | -0.0100 | 0.5750 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00539 |
0.984479 | ... | ... | 0.5600 | -0.0100 | 0.5500 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005644 |
0.984339 | ... | ... | 0.5350 | -0.0100 | 0.5250 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005919 |
0.9842 | ... | ... | 0.5100 | -0.0100 | 0.5000 | 1350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.006217 |
0.984062 | ... | ... | 0.4850 | -0.0100 | 0.4750 | 1375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.006541 |
0.983925 | ... | ... | 0.4600 | -0.0100 | 0.4500 | 1400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.006896 |
0.983788 | ... | ... | 0.4350 | -0.0100 | 0.4250 | 1425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.007287 |
0.983652 | ... | ... | 0.4100 | -0.0100 | 0.4000 | 1450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.007719 |
0.983517 | ... | ... | 0.3850 | -0.0100 | 0.3750 | 1475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.0082 |
0.983384 | ... | ... | 0.3600 | -0.0100 | 0.3500 | 1500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.008739 |
0.98325 | ... | ... | 0.3350 | -0.0100 | 0.3250 | 1525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.009349 |
0.983118 | ... | ... | 0.3100 | -0.0100 | 0.3000 | 1550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.010043 |
0.982986 | ... | ... | 0.2850 | -0.0100 | 0.2750 | 1575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.010847 |
0.982855 | ... | ... | 0.2600 | -0.0100 | 0.2500 | 1600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.011784 |
0.982725 | ... | ... | 0.2350 | -0.0100 | 0.2250 | 1625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.012898 |
0.982595 | ... | ... | 0.2100 | -0.0100 | 0.2000 | 1650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.014244 |
0.982466 | ... | ... | 0.1850 | -0.0100 | 0.1750 | 1675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.015912 |
0.982338 | ... | ... | 0.1600 | -0.0100 | 0.1500 | 1700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.018039 |
0.98221 | ... | ... | 0.1350 | -0.0100 | 0.1250 | 1725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.020865 |
0.982083 | ... | ... | 0.1100 | -0.0100 | 0.1000 | 1750 | 0.0005 | 0 | 0.0005 | ... | ... | -0.024835 |
0.981956 | ... | ... | 0.0850 | -0.0100 | 0.0750 | 1775 | 0.0005 | 0 | 0.0005 | ... | ... | -0.030902 |
0.98183 | ... | ... | 0.0600 | -0.0100 | 0.0500 | 1800 | 0.0005 | 0 | 0.0005 | ... | ... | -0.041602 |
0.889552 | ... | ... | 0.0350 | -0.0090 | 0.0260 | 1825 | 0.0010 | 0.0005 | 0.0005 | ... | ... | -0.103825 |
0.50085 | ... | ... | 0.0150 | -0.0070 | 0.0080 | 1850 | 0.0080 | 0.0030 | 0.0050 | ... | ... | -0.496526 |
0.105782 | ... | ... | 0.0030 | -0.0020 | 0.0010 | 1875 | 0.0260 | 0.0080 | 0.0180 | ... | ... | -0.887505 |
0.043016 | ... | ... | 0.0005 | 0 | 0.0005 | 1900 | 0.0500 | 0.0100 | 0.0400 | ... | ... | -0.981332 |
0.032457 | ... | ... | 0.0005 | 0 | 0.0005 | 1925 | 0.0750 | 0.0100 | 0.0650 | ... | ... | -0.981209 |
0.026494 | ... | ... | 0.0005 | 0 | 0.0005 | 1950 | 0.1000 | 0.0100 | 0.0900 | ... | ... | -0.981087 |
0.022605 | ... | ... | 0.0005 | 0 | 0.0005 | 1975 | 0.1250 | 0.0100 | 0.1150 | ... | ... | -0.980965 |
0.019848 | ... | ... | 0.0005 | 0 | 0.0005 | 2000 | 0.1500 | 0.0100 | 0.1400 | ... | ... | -0.980843 |
0.017778 | ... | ... | 0.0005 | 0 | 0.0005 | 2025 | 0.1750 | 0.0100 | 0.1650 | ... | ... | -0.980722 |
0.016162 | ... | ... | 0.0005 | 0 | 0.0005 | 2050 | 0.2000 | 0.0100 | 0.1900 | ... | ... | -0.980602 |
0.014861 | ... | ... | 0.0005 | 0 | 0.0005 | 2075 | 0.2250 | 0.0100 | 0.2150 | ... | ... | -0.980482 |
0.013788 | ... | ... | 0.0005 | 0 | 0.0005 | 2100 | 0.2500 | 0.0100 | 0.2400 | ... | ... | -0.980362 |
0.012889 | ... | ... | 0.0005 | 0 | 0.0005 | 2125 | 0.2750 | 0.0100 | 0.2650 | ... | ... | -0.980243 |
0.01212 | ... | ... | 0.0005 | 0 | 0.0005 | 2150 | 0.3000 | 0.0100 | 0.2900 | ... | ... | -0.980124 |
0.011457 | ... | ... | 0.0005 | 0 | 0.0005 | 2175 | 0.3250 | 0.0100 | 0.3150 | ... | ... | -0.980006 |
0.010877 | ... | ... | 0.0005 | 0 | 0.0005 | 2200 | 0.3500 | 0.0100 | 0.3400 | ... | ... | -0.979888 |
0.010367 | ... | ... | 0.0005 | 0 | 0.0005 | 2225 | 0.3750 | 0.0100 | 0.3650 | ... | ... | -0.979771 |
0.009913 | ... | ... | 0.0005 | 0 | 0.0005 | 2250 | 0.4000 | 0.0100 | 0.3900 | ... | ... | -0.979654 |
0.009505 | ... | ... | 0.0005 | 0 | 0.0005 | 2275 | 0.4250 | 0.0100 | 0.4150 | ... | ... | -0.979538 |
0.00914 | ... | ... | 0.0005 | 0 | 0.0005 | 2300 | 0.4500 | 0.0100 | 0.4400 | ... | ... | -0.979421 |
0.008807 | ... | ... | 0.0005 | 0 | 0.0005 | 2325 | 0.4750 | 0.0100 | 0.4650 | ... | ... | -0.979305 |
0.008505 | ... | ... | 0.0005 | 0 | 0.0005 | 2350 | 0.5000 | 0.0100 | 0.4900 | ... | ... | -0.97919 |
0.008228 | ... | ... | 0.0005 | 0 | 0.0005 | 2375 | 0.5250 | 0.0100 | 0.5150 | ... | ... | -0.979075 |
0.007973 | ... | ... | 0.0005 | 0 | 0.0005 | 2400 | 0.5500 | 0.0100 | 0.5400 | ... | ... | -0.978961 |
0.007739 | ... | ... | 0.0005 | 0 | 0.0005 | 2425 | 0.5750 | 0.0100 | 0.5650 | ... | ... | -0.978847 |
0.007522 | ... | ... | 0.0005 | 0 | 0.0005 | 2450 | 0.6000 | 0.0100 | 0.5900 | ... | ... | -0.978733 |
0.007321 | ... | ... | 0.0005 | 0 | 0.0005 | 2475 | 0.6250 | 0.0100 | 0.6150 | ... | ... | -0.97862 |
0.007133 | ... | ... | 0.0005 | 0 | 0.0005 | 2500 | 0.6500 | 0.0100 | 0.6400 | ... | ... | -0.978507 |
0.006958 | ... | ... | 0.0005 | 0 | 0.0005 | 2525 | 0.6750 | 0.0100 | 0.6650 | ... | ... | -0.978394 |
0.006794 | ... | ... | 0.0005 | 0 | 0.0005 | 2550 | 0.7000 | 0.0100 | 0.6900 | ... | ... | -0.978282 |
0.006641 | ... | ... | 0.0005 | 0 | 0.0005 | 2575 | 0.7250 | 0.0100 | 0.7150 | ... | ... | -0.97817 |
0.006496 | ... | ... | 0.0005 | 0 | 0.0005 | 2600 | 0.7500 | 0.0100 | 0.7400 | ... | ... | -0.978058 |
0.006359 | ... | ... | 0.0005 | 0 | 0.0005 | 2625 | 0.7750 | 0.0100 | 0.7650 | ... | ... | -0.977947 |
0.006231 | ... | ... | 0.0005 | 0 | 0.0005 | 2650 | 0.8000 | 0.0100 | 0.7900 | ... | ... | -0.977836 |
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.