Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.983811 | ... | ... | 1.3390 | 0 | 1.3390 | 500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001693 |
0.983494 | ... | ... | 1.3140 | 0 | 1.3140 | 525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00176 |
0.983183 | ... | ... | 1.2890 | 0 | 1.2890 | 550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001828 |
0.982878 | ... | ... | 1.2640 | 0 | 1.2640 | 575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001899 |
0.982578 | ... | ... | 1.2390 | 0 | 1.2390 | 600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00197 |
0.982283 | ... | ... | 1.2140 | 0 | 1.2140 | 625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002044 |
0.981993 | ... | ... | 1.1890 | 0 | 1.1890 | 650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00212 |
0.981707 | ... | ... | 1.1640 | 0 | 1.1640 | 675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002197 |
0.981426 | ... | ... | 1.1390 | 0 | 1.1390 | 700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002278 |
0.981148 | ... | ... | 1.1140 | 0 | 1.1140 | 725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00236 |
0.980874 | ... | ... | 1.0890 | 0 | 1.0890 | 750 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002446 |
0.980604 | ... | ... | 1.0640 | 0 | 1.0640 | 775 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002534 |
0.980337 | ... | ... | 1.0390 | 0 | 1.0390 | 800 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002625 |
0.980073 | ... | ... | 1.0140 | 0 | 1.0140 | 825 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00272 |
0.979813 | ... | ... | 0.9890 | 0 | 0.9890 | 850 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002818 |
0.979555 | ... | ... | 0.9640 | 0 | 0.9640 | 875 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002921 |
0.9793 | ... | ... | 0.9390 | 0 | 0.9390 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003027 |
0.979047 | ... | ... | 0.9140 | 0 | 0.9140 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003138 |
0.978797 | ... | ... | 0.8890 | 0 | 0.8890 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003255 |
0.97855 | ... | ... | 0.8640 | 0 | 0.8640 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003376 |
0.978305 | ... | ... | 0.8390 | 0 | 0.8390 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003503 |
0.978062 | ... | ... | 0.8140 | 0 | 0.8140 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003637 |
0.977822 | ... | ... | 0.7890 | 0 | 0.7890 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003777 |
0.977583 | ... | ... | 0.7640 | 0 | 0.7640 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003925 |
0.977347 | ... | ... | 0.7390 | 0 | 0.7390 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004082 |
0.977112 | ... | ... | 0.7140 | 0 | 0.7140 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004247 |
0.976879 | ... | ... | 0.6890 | 0 | 0.6890 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004422 |
0.976649 | ... | ... | 0.6640 | 0 | 0.6640 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004608 |
0.976419 | ... | ... | 0.6390 | 0 | 0.6390 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004806 |
0.976192 | ... | ... | 0.6140 | 0 | 0.6140 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005018 |
0.975966 | ... | ... | 0.5890 | 0 | 0.5890 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005245 |
0.975742 | ... | ... | 0.5640 | 0 | 0.5640 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005489 |
0.975519 | ... | ... | 0.5390 | 0 | 0.5390 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005752 |
0.975298 | ... | ... | 0.5140 | 0 | 0.5140 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.006037 |
0.975079 | ... | ... | 0.4890 | 0 | 0.4890 | 1350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.006346 |
0.974861 | ... | ... | 0.4640 | 0 | 0.4640 | 1375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.006683 |
0.974644 | ... | ... | 0.4390 | 0 | 0.4390 | 1400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.007053 |
0.974428 | ... | ... | 0.4140 | 0 | 0.4140 | 1425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.007461 |
0.974214 | ... | ... | 0.3890 | 0 | 0.3890 | 1450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.007913 |
0.974001 | ... | ... | 0.3640 | 0 | 0.3640 | 1475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.008418 |
0.97379 | ... | ... | 0.3390 | 0 | 0.3390 | 1500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.008987 |
0.973579 | ... | ... | 0.3140 | 0 | 0.3140 | 1525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.009632 |
0.97337 | ... | ... | 0.2890 | 0 | 0.2890 | 1550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.010371 |
0.973162 | ... | ... | 0.2640 | 0 | 0.2640 | 1575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.011229 |
0.972955 | ... | ... | 0.2390 | 0 | 0.2390 | 1600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.012238 |
0.972749 | ... | ... | 0.2140 | 0 | 0.2140 | 1625 | 0.0005 | -0.0005 | 0.0010 | ... | ... | -0.013444 |
0.972544 | ... | ... | 0.1900 | -0.0010 | 0.1890 | 1650 | 0.0005 | -0.0005 | 0.0010 | ... | ... | -0.014919 |
0.972341 | ... | ... | 0.1660 | -0.0020 | 0.1640 | 1675 | 0.0005 | -0.0015 | 0.0020 | ... | ... | -0.016766 |
0.972138 | ... | ... | 0.1430 | -0.0040 | 0.1390 | 1700 | 0.0005 | -0.0035 | 0.0040 | ... | ... | -0.019162 |
0.971937 | ... | ... | 0.1210 | -0.0070 | 0.1140 | 1725 | 0.0005 | -0.0065 | 0.0070 | ... | ... | -0.022416 |
0.971736 | ... | ... | 0.1000 | -0.0110 | 0.0890 | 1750 | 0.0005 | -0.0115 | 0.0120 | ... | ... | -0.027135 |
0.928557 | ... | ... | 0.0810 | -0.0160 | 0.0650 | 1775 | 0.0010 | -0.0170 | 0.0180 | ... | ... | -0.056202 |
0.768674 | ... | ... | 0.0650 | -0.0190 | 0.0460 | 1800 | 0.0080 | -0.0180 | 0.0260 | ... | ... | -0.23704 |
0.597418 | ... | ... | 0.0500 | -0.0190 | 0.0310 | 1825 | 0.0170 | -0.0190 | 0.0360 | ... | ... | -0.397686 |
0.429066 | ... | ... | 0.0380 | -0.0200 | 0.0180 | 1850 | 0.0290 | -0.0200 | 0.0490 | ... | ... | -0.566102 |
0.266618 | ... | ... | 0.0280 | -0.0190 | 0.0090 | 1875 | 0.0450 | -0.0190 | 0.0640 | ... | ... | -0.72681 |
0.142552 | ... | ... | 0.0200 | -0.0160 | 0.0040 | 1900 | 0.0650 | -0.0160 | 0.0810 | ... | ... | -0.847313 |
0.076986 | ... | ... | 0.0140 | -0.0120 | 0.0020 | 1925 | 0.0870 | -0.0120 | 0.0990 | ... | ... | -0.934513 |
0.040731 | ... | ... | 0.0090 | -0.0080 | 0.0010 | 1950 | 0.1110 | -0.0090 | 0.1200 | ... | ... | -0.970164 |
0.021281 | ... | ... | 0.0060 | -0.0055 | 0.0005 | 1975 | 0.1360 | -0.0060 | 0.1420 | ... | ... | -0.969971 |
0.018865 | ... | ... | 0.0040 | -0.0035 | 0.0005 | 2000 | 0.1610 | -0.0030 | 0.1640 | ... | ... | -0.969779 |
0.017018 | ... | ... | 0.0020 | -0.0015 | 0.0005 | 2025 | 0.1860 | -0.0020 | 0.1880 | ... | ... | -0.969587 |
0.015555 | ... | ... | 0.0010 | -0.0005 | 0.0005 | 2050 | 0.2110 | -0.0010 | 0.2120 | ... | ... | -0.969397 |
0.014364 | ... | ... | 0.0010 | -0.0005 | 0.0005 | 2075 | 0.2360 | 0 | 0.2360 | ... | ... | -0.969207 |
0.013374 | ... | ... | 0.0005 | 0 | 0.0005 | 2100 | 0.2610 | 0 | 0.2610 | ... | ... | -0.969018 |
0.012537 | ... | ... | 0.0005 | 0 | 0.0005 | 2125 | 0.2860 | 0 | 0.2860 | ... | ... | -0.96883 |
0.011818 | ... | ... | 0.0005 | 0 | 0.0005 | 2150 | 0.3110 | 0 | 0.3110 | ... | ... | -0.968643 |
0.011194 | ... | ... | 0.0005 | 0 | 0.0005 | 2175 | 0.3360 | 0 | 0.3360 | ... | ... | -0.968456 |
0.010646 | ... | ... | 0.0005 | 0 | 0.0005 | 2200 | 0.3610 | 0 | 0.3610 | ... | ... | -0.96827 |
0.010163 | ... | ... | 0.0005 | 0 | 0.0005 | 2225 | 0.3860 | 0 | 0.3860 | ... | ... | -0.968085 |
0.00973 | ... | ... | 0.0005 | 0 | 0.0005 | 2250 | 0.4110 | 0 | 0.4110 | ... | ... | -0.9679 |
0.009342 | ... | ... | 0.0005 | 0 | 0.0005 | 2275 | 0.4360 | 0 | 0.4360 | ... | ... | -0.967716 |
0.008992 | ... | ... | 0.0005 | 0 | 0.0005 | 2300 | 0.4610 | 0 | 0.4610 | ... | ... | -0.967533 |
0.008673 | ... | ... | 0.0005 | 0 | 0.0005 | 2325 | 0.4860 | 0 | 0.4860 | ... | ... | -0.96735 |
0.008383 | ... | ... | 0.0005 | 0 | 0.0005 | 2350 | 0.5110 | 0 | 0.5110 | ... | ... | -0.967168 |
0.008116 | ... | ... | 0.0005 | 0 | 0.0005 | 2375 | 0.5360 | 0 | 0.5360 | ... | ... | -0.966987 |
0.007871 | ... | ... | 0.0005 | 0 | 0.0005 | 2400 | 0.5610 | 0 | 0.5610 | ... | ... | -0.966806 |
0.007645 | ... | ... | 0.0005 | 0 | 0.0005 | 2425 | 0.5860 | 0 | 0.5860 | ... | ... | -0.966626 |
0.007436 | ... | ... | 0.0005 | 0 | 0.0005 | 2450 | 0.6110 | 0 | 0.6110 | ... | ... | -0.966446 |
0.00724 | ... | ... | 0.0005 | 0 | 0.0005 | 2475 | 0.6360 | 0 | 0.6360 | ... | ... | -0.966267 |
0.007058 | ... | ... | 0.0005 | 0 | 0.0005 | 2500 | 0.6610 | 0 | 0.6610 | ... | ... | -0.966088 |
0.006888 | ... | ... | 0.0005 | 0 | 0.0005 | 2525 | 0.6860 | 0 | 0.6860 | ... | ... | -0.96591 |
0.00673 | ... | ... | 0.0005 | 0 | 0.0005 | 2550 | 0.7110 | 0 | 0.7110 | ... | ... | -0.965733 |
0.00658 | ... | ... | 0.0005 | 0 | 0.0005 | 2575 | 0.7360 | 0 | 0.7360 | ... | ... | -0.965556 |
0.006439 | ... | ... | 0.0005 | 0 | 0.0005 | 2600 | 0.7610 | 0 | 0.7610 | ... | ... | -0.96538 |
0.006306 | ... | ... | 0.0005 | 0 | 0.0005 | 2625 | 0.7860 | 0 | 0.7860 | ... | ... | -0.965204 |
0.006181 | ... | ... | 0.0005 | 0 | 0.0005 | 2650 | 0.8110 | 0 | 0.8110 | ... | ... | -0.965029 |
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.