Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.935471 | ... | ... | 1.509 | -0.006 | 1.503 | 300 | 0.001 | 0 | 0.001 | ... | ... | -0.001216 |
0.933528 | ... | ... | 1.484 | -0.006 | 1.478 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.001279 |
0.931656 | ... | ... | 1.459 | -0.006 | 1.453 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.001342 |
0.929844 | ... | ... | 1.434 | -0.006 | 1.428 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.001405 |
0.928088 | ... | ... | 1.409 | -0.006 | 1.403 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.00147 |
0.926381 | ... | ... | 1.384 | -0.006 | 1.378 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.001535 |
0.924718 | ... | ... | 1.359 | -0.006 | 1.353 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.0016 |
0.923095 | ... | ... | 1.334 | -0.006 | 1.328 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.001667 |
0.921509 | ... | ... | 1.309 | -0.006 | 1.303 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.001736 |
0.919957 | ... | ... | 1.284 | -0.006 | 1.278 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.001805 |
0.918436 | ... | ... | 1.259 | -0.006 | 1.253 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.001877 |
0.916944 | ... | ... | 1.234 | -0.006 | 1.228 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.001949 |
0.915479 | ... | ... | 1.209 | -0.006 | 1.203 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.002024 |
0.914038 | ... | ... | 1.184 | -0.006 | 1.178 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.002101 |
0.912621 | ... | ... | 1.159 | -0.006 | 1.153 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.00218 |
0.911226 | ... | ... | 1.134 | -0.006 | 1.128 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.002261 |
0.909852 | ... | ... | 1.109 | -0.006 | 1.103 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.002345 |
0.908497 | ... | ... | 1.084 | -0.006 | 1.078 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.002432 |
0.90716 | ... | ... | 1.059 | -0.006 | 1.053 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.002522 |
0.905841 | ... | ... | 1.034 | -0.006 | 1.028 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.002614 |
0.904539 | ... | ... | 1.009 | -0.006 | 1.003 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.002711 |
0.903252 | ... | ... | 0.984 | -0.006 | 0.978 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.002811 |
0.90198 | ... | ... | 0.959 | -0.006 | 0.953 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.002915 |
0.900722 | ... | ... | 0.934 | -0.006 | 0.928 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.003023 |
0.899478 | ... | ... | 0.909 | -0.006 | 0.903 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.003136 |
0.898247 | ... | ... | 0.884 | -0.006 | 0.878 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.003254 |
0.897029 | ... | ... | 0.859 | -0.006 | 0.853 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.003377 |
0.895822 | ... | ... | 0.834 | -0.006 | 0.828 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.003507 |
0.894627 | ... | ... | 0.809 | -0.006 | 0.803 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.003643 |
0.893443 | ... | ... | 0.784 | -0.006 | 0.778 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.003786 |
0.89227 | ... | ... | 0.759 | -0.006 | 0.753 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.003937 |
0.891107 | ... | ... | 0.734 | -0.006 | 0.728 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.004096 |
0.889953 | ... | ... | 0.709 | -0.006 | 0.703 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.004265 |
0.88881 | ... | ... | 0.684 | -0.006 | 0.678 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.004444 |
0.887675 | ... | ... | 0.659 | -0.006 | 0.653 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.004634 |
0.886549 | ... | ... | 0.634 | -0.006 | 0.628 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.004837 |
0.885432 | ... | ... | 0.609 | -0.006 | 0.603 | 1200 | 0.001 | -0.001 | 0.001 | ... | ... | -0.005054 |
0.884323 | ... | ... | 0.584 | -0.006 | 0.578 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.009118 |
0.883222 | ... | ... | 0.559 | -0.006 | 0.553 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.009542 |
0.88213 | ... | ... | 0.534 | -0.006 | 0.528 | 1275 | 0.001 | -0.001 | 0.002 | ... | ... | -0.009999 |
0.881044 | ... | ... | 0.509 | -0.006 | 0.503 | 1300 | 0.002 | 0 | 0.002 | ... | ... | -0.01771 |
0.879966 | ... | ... | 0.484 | -0.006 | 0.478 | 1325 | 0.003 | 0 | 0.003 | ... | ... | -0.024966 |
0.878895 | ... | ... | 0.459 | -0.006 | 0.453 | 1350 | 0.004 | 0 | 0.004 | ... | ... | -0.032132 |
0.877831 | ... | ... | 0.434 | -0.006 | 0.428 | 1375 | 0.005 | 0 | 0.005 | ... | ... | -0.039393 |
0.873677 | ... | ... | 0.410 | -0.006 | 0.404 | 1400 | 0.006 | 0 | 0.006 | ... | ... | -0.046875 |
0.869157 | ... | ... | 0.386 | -0.006 | 0.380 | 1425 | 0.008 | 0 | 0.008 | ... | ... | -0.05957 |
0.860989 | ... | ... | 0.363 | -0.006 | 0.357 | 1450 | 0.011 | 0.001 | 0.010 | ... | ... | -0.076578 |
0.849071 | ... | ... | 0.340 | -0.005 | 0.335 | 1475 | 0.013 | 0 | 0.013 | ... | ... | -0.089325 |
0.836498 | ... | ... | 0.318 | -0.005 | 0.313 | 1500 | 0.017 | 0.001 | 0.016 | ... | ... | -0.109915 |
0.820292 | ... | ... | 0.297 | -0.005 | 0.292 | 1525 | 0.021 | 0.001 | 0.020 | ... | ... | -0.13018 |
0.800769 | ... | ... | 0.277 | -0.005 | 0.272 | 1550 | 0.025 | 0.001 | 0.024 | ... | ... | -0.150564 |
0.778354 | ... | ... | 0.257 | -0.004 | 0.253 | 1575 | 0.030 | 0.001 | 0.029 | ... | ... | -0.174003 |
0.75553 | ... | ... | 0.239 | -0.005 | 0.234 | 1600 | 0.036 | 0.001 | 0.035 | ... | ... | -0.199964 |
0.730173 | ... | ... | 0.221 | -0.005 | 0.216 | 1625 | 0.043 | 0.001 | 0.042 | ... | ... | -0.227935 |
0.70123 | ... | ... | 0.204 | -0.004 | 0.200 | 1650 | 0.051 | 0.002 | 0.049 | ... | ... | -0.257435 |
0.67237 | ... | ... | 0.188 | -0.004 | 0.184 | 1675 | 0.059 | 0.002 | 0.057 | ... | ... | -0.286805 |
0.643141 | ... | ... | 0.172 | -0.004 | 0.168 | 1700 | 0.068 | 0.001 | 0.067 | ... | ... | -0.317463 |
0.611873 | ... | ... | 0.158 | -0.004 | 0.154 | 1725 | 0.078 | 0.002 | 0.076 | ... | ... | -0.348997 |
0.580146 | ... | ... | 0.144 | -0.003 | 0.141 | 1750 | 0.089 | 0.002 | 0.087 | ... | ... | -0.381006 |
0.548383 | ... | ... | 0.132 | -0.004 | 0.128 | 1775 | 0.101 | 0.002 | 0.099 | ... | ... | -0.413102 |
0.516371 | ... | ... | 0.120 | -0.004 | 0.116 | 1800 | 0.113 | 0.002 | 0.111 | ... | ... | -0.445144 |
0.484503 | ... | ... | 0.108 | -0.003 | 0.105 | 1825 | 0.126 | 0.002 | 0.124 | ... | ... | -0.477064 |
0.452372 | ... | ... | 0.098 | -0.004 | 0.094 | 1850 | 0.140 | 0.003 | 0.137 | ... | ... | -0.508467 |
0.421709 | ... | ... | 0.088 | -0.003 | 0.085 | 1875 | 0.155 | 0.003 | 0.152 | ... | ... | -0.538953 |
0.391048 | ... | ... | 0.078 | -0.002 | 0.076 | 1900 | 0.170 | 0.003 | 0.167 | ... | ... | -0.569451 |
0.361617 | ... | ... | 0.070 | -0.002 | 0.068 | 1925 | 0.186 | 0.003 | 0.183 | ... | ... | -0.598745 |
0.331959 | ... | ... | 0.062 | -0.002 | 0.060 | 1950 | 0.203 | 0.004 | 0.199 | ... | ... | -0.626404 |
0.303879 | ... | ... | 0.055 | -0.002 | 0.053 | 1975 | 0.221 | 0.004 | 0.217 | ... | ... | -0.651996 |
0.27786 | ... | ... | 0.049 | -0.002 | 0.047 | 2000 | 0.239 | 0.004 | 0.235 | ... | ... | -0.677431 |
0.254381 | ... | ... | 0.044 | -0.002 | 0.042 | 2025 | 0.258 | 0.004 | 0.254 | ... | ... | -0.700407 |
0.230974 | ... | ... | 0.039 | -0.002 | 0.037 | 2050 | 0.278 | 0.005 | 0.273 | ... | ... | -0.720496 |
0.21058 | ... | ... | 0.034 | -0.001 | 0.033 | 2075 | 0.298 | 0.005 | 0.293 | ... | ... | -0.740254 |
0.190272 | ... | ... | 0.030 | -0.001 | 0.029 | 2100 | 0.319 | 0.005 | 0.314 | ... | ... | -0.756724 |
0.169827 | ... | ... | 0.027 | -0.002 | 0.025 | 2125 | 0.340 | 0.005 | 0.335 | ... | ... | -0.772829 |
0.152995 | ... | ... | 0.024 | -0.002 | 0.022 | 2150 | 0.362 | 0.005 | 0.357 | ... | ... | -0.785284 |
0.140295 | ... | ... | 0.021 | -0.001 | 0.020 | 2175 | 0.384 | 0.005 | 0.379 | ... | ... | -0.797329 |
0.123531 | ... | ... | 0.018 | -0.001 | 0.017 | 2200 | 0.406 | 0.005 | 0.401 | ... | ... | -0.809047 |
0.111068 | ... | ... | 0.016 | -0.001 | 0.015 | 2225 | 0.429 | 0.005 | 0.424 | ... | ... | -0.816837 |
0.098639 | ... | ... | 0.014 | -0.001 | 0.013 | 2250 | 0.452 | 0.005 | 0.447 | ... | ... | -0.824279 |
0.091146 | ... | ... | 0.013 | -0.001 | 0.012 | 2275 | 0.476 | 0.006 | 0.470 | ... | ... | -0.827758 |
0.078738 | ... | ... | 0.011 | -0.001 | 0.010 | 2300 | 0.499 | 0.005 | 0.494 | ... | ... | -0.834593 |
0.071497 | ... | ... | 0.009 | 0 | 0.009 | 2325 | 0.523 | 0.005 | 0.518 | ... | ... | -0.837549 |
0.064361 | ... | ... | 0.008 | 0 | 0.008 | 2350 | 0.548 | 0.006 | 0.542 | ... | ... | -0.836795 |
0.05728 | ... | ... | 0.007 | 0 | 0.007 | 2375 | 0.572 | 0.006 | 0.566 | ... | ... | -0.839422 |
0.050204 | ... | ... | 0.006 | 0 | 0.006 | 2400 | 0.597 | 0.006 | 0.591 | ... | ... | -0.83854 |
0.043073 | ... | ... | 0.005 | 0 | 0.005 | 2425 | 0.622 | 0.006 | 0.616 | ... | ... | -0.83766 |
0.035808 | ... | ... | 0.005 | -0.001 | 0.004 | 2450 | 0.647 | 0.006 | 0.641 | ... | ... | -0.836784 |
0.035041 | ... | ... | 0.004 | 0 | 0.004 | 2475 | 0.672 | 0.006 | 0.666 | ... | ... | -0.83591 |
0.027701 | ... | ... | 0.003 | 0 | 0.003 | 2500 | 0.697 | 0.006 | 0.691 | ... | ... | -0.835039 |
0.027141 | ... | ... | 0.003 | 0 | 0.003 | 2525 | 0.722 | 0.006 | 0.716 | ... | ... | -0.834171 |
0.019532 | ... | ... | 0.003 | -0.001 | 0.002 | 2550 | 0.747 | 0.006 | 0.741 | ... | ... | -0.833305 |
0.019154 | ... | ... | 0.002 | 0 | 0.002 | 2575 | 0.772 | 0.006 | 0.766 | ... | ... | -0.832443 |
0.018797 | ... | ... | 0.002 | 0 | 0.002 | 2600 | 0.797 | 0.006 | 0.791 | ... | ... | -0.831582 |
0.0107 | ... | ... | 0.002 | -0.001 | 0.001 | 2625 | 0.822 | 0.006 | 0.816 | ... | ... | -0.830725 |
0.010506 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.847 | 0.006 | 0.841 | ... | ... | -0.82987 |
0.010321 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.872 | 0.006 | 0.866 | ... | ... | -0.829017 |
0.010146 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.897 | 0.006 | 0.891 | ... | ... | -0.828167 |
0.009979 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.922 | 0.006 | 0.916 | ... | ... | -0.82732 |
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.