Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.957442 | ... | ... | 1.6900 | 0 | 1.6900 | 250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000989 |
0.95598 | ... | ... | 1.6650 | 0 | 1.6650 | 275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001045 |
0.954582 | ... | ... | 1.6400 | 0 | 1.6400 | 300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.0011 |
0.95324 | ... | ... | 1.6150 | 0 | 1.6150 | 325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001155 |
0.951945 | ... | ... | 1.5900 | 0 | 1.5900 | 350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00121 |
0.950693 | ... | ... | 1.5650 | 0 | 1.5650 | 375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001265 |
0.949479 | ... | ... | 1.5400 | 0 | 1.5400 | 400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001321 |
0.948299 | ... | ... | 1.5150 | 0 | 1.5150 | 425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001377 |
0.94715 | ... | ... | 1.4900 | 0 | 1.4900 | 450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001434 |
0.946028 | ... | ... | 1.4650 | 0 | 1.4650 | 475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001491 |
0.944932 | ... | ... | 1.4400 | 0 | 1.4400 | 500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00155 |
0.943859 | ... | ... | 1.4150 | 0 | 1.4150 | 525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001609 |
0.942808 | ... | ... | 1.3900 | 0 | 1.3900 | 550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00167 |
0.941777 | ... | ... | 1.3650 | 0 | 1.3650 | 575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001731 |
0.940765 | ... | ... | 1.3400 | 0 | 1.3400 | 600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001794 |
0.93977 | ... | ... | 1.3150 | 0 | 1.3150 | 625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001859 |
0.938791 | ... | ... | 1.2900 | 0 | 1.2900 | 650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001925 |
0.937828 | ... | ... | 1.2650 | 0 | 1.2650 | 675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001992 |
0.936879 | ... | ... | 1.2400 | 0 | 1.2400 | 700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002062 |
0.935943 | ... | ... | 1.2150 | 0 | 1.2150 | 725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002133 |
0.93502 | ... | ... | 1.1900 | 0 | 1.1900 | 750 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002207 |
0.93411 | ... | ... | 1.1650 | 0 | 1.1650 | 775 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002283 |
0.933211 | ... | ... | 1.1400 | 0 | 1.1400 | 800 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002361 |
0.932323 | ... | ... | 1.1150 | 0 | 1.1150 | 825 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002442 |
0.931445 | ... | ... | 1.0900 | 0 | 1.0900 | 850 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002525 |
0.930577 | ... | ... | 1.0650 | 0 | 1.0650 | 875 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002611 |
0.929719 | ... | ... | 1.0400 | 0 | 1.0400 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002701 |
0.92887 | ... | ... | 1.0150 | 0 | 1.0150 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002794 |
0.928029 | ... | ... | 0.9900 | 0 | 0.9900 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002891 |
0.927197 | ... | ... | 0.9650 | 0 | 0.9650 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002991 |
0.926373 | ... | ... | 0.9400 | 0 | 0.9400 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003096 |
0.925557 | ... | ... | 0.9150 | 0 | 0.9150 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003205 |
0.924748 | ... | ... | 0.8900 | 0 | 0.8900 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003319 |
0.923946 | ... | ... | 0.8650 | 0 | 0.8650 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003439 |
0.923151 | ... | ... | 0.8400 | 0 | 0.8400 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003564 |
0.922363 | ... | ... | 0.8150 | 0 | 0.8150 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003696 |
0.921581 | ... | ... | 0.7900 | 0 | 0.7900 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003834 |
0.920805 | ... | ... | 0.7650 | 0 | 0.7650 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00398 |
0.920036 | ... | ... | 0.7400 | 0 | 0.7400 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004135 |
0.919272 | ... | ... | 0.7150 | 0 | 0.7150 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004298 |
0.918513 | ... | ... | 0.6900 | 0 | 0.6900 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004471 |
0.917761 | ... | ... | 0.6650 | 0 | 0.6650 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004655 |
0.917013 | ... | ... | 0.6400 | 0 | 0.6400 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004851 |
0.916271 | ... | ... | 0.6150 | 0 | 0.6150 | 1325 | 0.0005 | -0.0005 | 0.0010 | ... | ... | -0.00506 |
0.915533 | ... | ... | 0.5900 | 0 | 0.5900 | 1350 | 0.0010 | 0 | 0.0010 | ... | ... | -0.009124 |
0.9148 | ... | ... | 0.5650 | 0 | 0.5650 | 1375 | 0.0010 | 0 | 0.0010 | ... | ... | -0.009533 |
0.914072 | ... | ... | 0.5400 | 0 | 0.5400 | 1400 | 0.0010 | 0 | 0.0010 | ... | ... | -0.009972 |
0.913349 | ... | ... | 0.5150 | 0 | 0.5150 | 1425 | 0.0020 | 0 | 0.0020 | ... | ... | -0.017658 |
0.91263 | ... | ... | 0.4900 | 0 | 0.4900 | 1450 | 0.0030 | 0 | 0.0030 | ... | ... | -0.024876 |
0.911916 | ... | ... | 0.4650 | 0 | 0.4650 | 1475 | 0.0040 | 0 | 0.0040 | ... | ... | -0.031987 |
0.907539 | ... | ... | 0.4410 | 0 | 0.4410 | 1500 | 0.0050 | 0 | 0.0050 | ... | ... | -0.039172 |
0.902819 | ... | ... | 0.4170 | 0 | 0.4170 | 1525 | 0.0060 | 0 | 0.0060 | ... | ... | -0.046555 |
0.894041 | ... | ... | 0.3940 | 0 | 0.3940 | 1550 | 0.0080 | 0 | 0.0080 | ... | ... | -0.05912 |
0.88479 | ... | ... | 0.3710 | 0 | 0.3710 | 1575 | 0.0100 | 0 | 0.0100 | ... | ... | -0.07166 |
0.874975 | ... | ... | 0.3480 | 0 | 0.3480 | 1600 | 0.0130 | 0 | 0.0130 | ... | ... | -0.088507 |
0.861117 | ... | ... | 0.3270 | -0.0010 | 0.3260 | 1625 | 0.0160 | 0 | 0.0160 | ... | ... | -0.105261 |
0.843531 | ... | ... | 0.3050 | 0 | 0.3050 | 1650 | 0.0200 | 0 | 0.0200 | ... | ... | -0.125603 |
0.82269 | ... | ... | 0.2850 | 0 | 0.2850 | 1675 | 0.0240 | 0 | 0.0240 | ... | ... | -0.145933 |
0.801603 | ... | ... | 0.2650 | 0 | 0.2650 | 1700 | 0.0290 | 0 | 0.0290 | ... | ... | -0.169307 |
0.777695 | ... | ... | 0.2460 | 0 | 0.2460 | 1725 | 0.0350 | 0 | 0.0350 | ... | ... | -0.195176 |
0.751433 | ... | ... | 0.2280 | 0 | 0.2280 | 1750 | 0.0410 | 0 | 0.0410 | ... | ... | -0.221033 |
0.724922 | ... | ... | 0.2100 | 0 | 0.2100 | 1775 | 0.0480 | 0 | 0.0480 | ... | ... | -0.249036 |
0.696372 | ... | ... | 0.1940 | -0.0010 | 0.1930 | 1800 | 0.0560 | 0 | 0.0560 | ... | ... | -0.278732 |
0.665123 | ... | ... | 0.1780 | 0 | 0.1780 | 1825 | 0.0650 | 0 | 0.0650 | ... | ... | -0.30969 |
0.634022 | ... | ... | 0.1630 | 0 | 0.1630 | 1850 | 0.0740 | 0 | 0.0740 | ... | ... | -0.340715 |
0.60259 | ... | ... | 0.1490 | -0.0010 | 0.1480 | 1875 | 0.0850 | 0 | 0.0850 | ... | ... | -0.373282 |
0.569952 | ... | ... | 0.1350 | 0 | 0.1350 | 1900 | 0.0960 | 0 | 0.0960 | ... | ... | -0.40572 |
0.537272 | ... | ... | 0.1230 | 0 | 0.1230 | 1925 | 0.1080 | 0 | 0.1080 | ... | ... | -0.438426 |
0.50456 | ... | ... | 0.1110 | 0 | 0.1110 | 1950 | 0.1210 | 0 | 0.1210 | ... | ... | -0.471016 |
0.472009 | ... | ... | 0.1000 | 0 | 0.1000 | 1975 | 0.1350 | 0 | 0.1350 | ... | ... | -0.503104 |
0.440012 | ... | ... | 0.0910 | -0.0010 | 0.0900 | 2000 | 0.1490 | 0 | 0.1490 | ... | ... | -0.535227 |
0.408973 | ... | ... | 0.0810 | 0 | 0.0810 | 2025 | 0.1640 | -0.0010 | 0.1650 | ... | ... | -0.566612 |
0.379296 | ... | ... | 0.0730 | 0 | 0.0730 | 2050 | 0.1810 | 0 | 0.1810 | ... | ... | -0.595385 |
0.349663 | ... | ... | 0.0650 | 0 | 0.0650 | 2075 | 0.1970 | -0.0010 | 0.1980 | ... | ... | -0.62551 |
0.321708 | ... | ... | 0.0580 | 0 | 0.0580 | 2100 | 0.2150 | 0 | 0.2150 | ... | ... | -0.652186 |
0.293614 | ... | ... | 0.0520 | -0.0010 | 0.0510 | 2125 | 0.2330 | 0 | 0.2330 | ... | ... | -0.678673 |
0.267585 | ... | ... | 0.0460 | -0.0010 | 0.0450 | 2150 | 0.2520 | 0 | 0.2520 | ... | ... | -0.702805 |
0.244112 | ... | ... | 0.0400 | 0 | 0.0400 | 2175 | 0.2710 | 0 | 0.2710 | ... | ... | -0.726833 |
0.220628 | ... | ... | 0.0360 | -0.0010 | 0.0350 | 2200 | 0.2910 | 0 | 0.2910 | ... | ... | -0.748077 |
0.200189 | ... | ... | 0.0310 | 0 | 0.0310 | 2225 | 0.3120 | 0 | 0.3120 | ... | ... | -0.766098 |
0.179756 | ... | ... | 0.0280 | -0.0010 | 0.0270 | 2250 | 0.3320 | -0.0010 | 0.3330 | ... | ... | -0.78711 |
0.162917 | ... | ... | 0.0240 | 0 | 0.0240 | 2275 | 0.3540 | 0 | 0.3540 | ... | ... | -0.801308 |
0.146175 | ... | ... | 0.0210 | 0 | 0.0210 | 2300 | 0.3760 | 0 | 0.3760 | ... | ... | -0.815133 |
0.129358 | ... | ... | 0.0180 | 0 | 0.0180 | 2325 | 0.3980 | 0 | 0.3980 | ... | ... | -0.828692 |
0.11682 | ... | ... | 0.0160 | 0 | 0.0160 | 2350 | 0.4200 | 0 | 0.4200 | ... | ... | -0.842087 |
0.104386 | ... | ... | 0.0140 | 0 | 0.0140 | 2375 | 0.4430 | 0 | 0.4430 | ... | ... | -0.851305 |
0.091943 | ... | ... | 0.0120 | 0 | 0.0120 | 2400 | 0.4660 | 0 | 0.4660 | ... | ... | -0.860251 |
0.07936 | ... | ... | 0.0100 | 0 | 0.0100 | 2425 | 0.4900 | 0 | 0.4900 | ... | ... | -0.864792 |
0.071997 | ... | ... | 0.0090 | 0 | 0.0090 | 2450 | 0.5130 | 0 | 0.5130 | ... | ... | -0.873241 |
0.064754 | ... | ... | 0.0080 | 0 | 0.0080 | 2475 | 0.5370 | 0 | 0.5370 | ... | ... | -0.87728 |
0.057584 | ... | ... | 0.0070 | 0 | 0.0070 | 2500 | 0.5610 | 0 | 0.5610 | ... | ... | -0.881118 |
0.050433 | ... | ... | 0.0060 | 0 | 0.0060 | 2525 | 0.5860 | 0 | 0.5860 | ... | ... | -0.880671 |
0.043238 | ... | ... | 0.0050 | 0 | 0.0050 | 2550 | 0.6100 | 0 | 0.6100 | ... | ... | -0.884184 |
0.035922 | ... | ... | 0.0040 | 0 | 0.0040 | 2575 | 0.6350 | 0 | 0.6350 | ... | ... | -0.883592 |
0.035125 | ... | ... | 0.0040 | 0 | 0.0040 | 2600 | 0.6600 | 0 | 0.6600 | ... | ... | -0.883001 |
0.027752 | ... | ... | 0.0030 | 0 | 0.0030 | 2625 | 0.6850 | 0 | 0.6850 | ... | ... | -0.882412 |
0.02717 | ... | ... | 0.0030 | 0 | 0.0030 | 2650 | 0.7100 | 0 | 0.7100 | ... | ... | -0.881825 |
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.