Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.934052 | ... | ... | 1.288 | 0 | 1.288 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.001822 |
0.932851 | ... | ... | 1.263 | 0 | 1.263 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.001891 |
0.931671 | ... | ... | 1.238 | 0 | 1.238 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.001963 |
0.930512 | ... | ... | 1.213 | 0 | 1.213 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.002036 |
0.929371 | ... | ... | 1.188 | 0 | 1.188 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.002112 |
0.928248 | ... | ... | 1.163 | 0 | 1.163 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.002189 |
0.927142 | ... | ... | 1.138 | 0 | 1.138 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.002269 |
0.926051 | ... | ... | 1.113 | 0 | 1.113 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.002352 |
0.924975 | ... | ... | 1.088 | 0 | 1.088 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.002437 |
0.923913 | ... | ... | 1.063 | 0 | 1.063 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.002525 |
0.922865 | ... | ... | 1.038 | 0 | 1.038 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.002616 |
0.921829 | ... | ... | 1.013 | 0 | 1.013 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.00271 |
0.920805 | ... | ... | 0.988 | 0 | 0.988 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.002808 |
0.919792 | ... | ... | 0.963 | 0 | 0.963 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.00291 |
0.918791 | ... | ... | 0.938 | 0 | 0.938 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.003017 |
0.9178 | ... | ... | 0.913 | 0 | 0.913 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.003127 |
0.916819 | ... | ... | 0.888 | 0 | 0.888 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.003243 |
0.915848 | ... | ... | 0.863 | 0 | 0.863 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.003364 |
0.914886 | ... | ... | 0.838 | 0 | 0.838 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.003491 |
0.913933 | ... | ... | 0.813 | 0 | 0.813 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.003624 |
0.912989 | ... | ... | 0.788 | 0 | 0.788 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.003764 |
0.912053 | ... | ... | 0.763 | 0 | 0.763 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.003912 |
0.911125 | ... | ... | 0.738 | 0 | 0.738 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.004068 |
0.910204 | ... | ... | 0.713 | 0 | 0.713 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.004232 |
0.909291 | ... | ... | 0.688 | 0 | 0.688 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.004407 |
0.908385 | ... | ... | 0.663 | 0 | 0.663 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.004593 |
0.907486 | ... | ... | 0.638 | 0 | 0.638 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.008279 |
0.906594 | ... | ... | 0.613 | 0 | 0.613 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.008638 |
0.905708 | ... | ... | 0.588 | 0 | 0.588 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.009023 |
0.904828 | ... | ... | 0.563 | 0 | 0.563 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.009435 |
0.903955 | ... | ... | 0.538 | 0 | 0.538 | 1300 | 0.002 | 0 | 0.002 | ... | ... | -0.016706 |
0.903087 | ... | ... | 0.513 | 0 | 0.513 | 1325 | 0.003 | 0 | 0.003 | ... | ... | -0.023529 |
0.902226 | ... | ... | 0.488 | 0 | 0.488 | 1350 | 0.003 | -0.001 | 0.004 | ... | ... | -0.024661 |
0.901369 | ... | ... | 0.463 | 0 | 0.463 | 1375 | 0.005 | 0 | 0.005 | ... | ... | -0.037017 |
0.897193 | ... | ... | 0.439 | 0 | 0.439 | 1400 | 0.006 | 0 | 0.006 | ... | ... | -0.043963 |
0.892679 | ... | ... | 0.415 | 0 | 0.415 | 1425 | 0.008 | 0 | 0.008 | ... | ... | -0.055798 |
0.884401 | ... | ... | 0.392 | 0 | 0.392 | 1450 | 0.009 | -0.001 | 0.010 | ... | ... | -0.063282 |
0.875612 | ... | ... | 0.369 | 0 | 0.369 | 1475 | 0.012 | 0 | 0.012 | ... | ... | -0.079545 |
0.863029 | ... | ... | 0.347 | 0 | 0.347 | 1500 | ... | ... | 0.015 | ... | 0.051 | -0.095566 |
0.849895 | ... | ... | 0.325 | 0 | 0.325 | 1525 | ... | ... | 0.018 | 0.023 | 0.023 | -0.11169 |
0.830421 | ... | ... | 0.305 | 0 | 0.305 | 1550 | ... | ... | 0.022 | 0.022 | 0.022 | -0.131271 |
0.81332 | ... | ... | 0.284 | 0 | 0.284 | 1575 | ... | ... | 0.026 | 0.026 | 0.026 | -0.150995 |
0.790716 | ... | ... | 0.265 | 0 | 0.265 | 1600 | ... | ... | 0.032 | 0.031 | 0.031 | -0.176126 |
0.767878 | ... | ... | 0.246 | 0 | 0.246 | 1625 | ... | ... | 0.038 | 0.037 | 0.037 | -0.200964 |
0.742688 | ... | ... | 0.228 | 0 | 0.228 | 1650 | ... | ... | 0.044 | 0.043 | 0.043 | -0.225952 |
0.715572 | ... | ... | 0.211 | 0 | 0.211 | 1675 | ... | ... | 0.052 | 0.050 | 0.050 | -0.254576 |
0.68695 | ... | ... | 0.195 | 0 | 0.195 | 1700 | ... | ... | 0.060 | 0.058 | 0.058 | -0.283052 |
0.658167 | 0.185 | 0.185 | 0.179 | ... | ... | 1725 | ... | ... | 0.069 | 0.067 | 0.067 | -0.312785 |
0.627461 | 0.169 | 0.169 | 0.165 | ... | ... | 1750 | ... | ... | 0.079 | 0.076 | 0.076 | -0.343377 |
0.596823 | 0.155 | 0.155 | 0.151 | ... | ... | 1775 | ... | ... | 0.089 | 0.087 | 0.087 | -0.374046 |
0.565695 | 0.142 | 0.142 | 0.138 | ... | ... | 1800 | ... | ... | 0.101 | 0.097 | 0.097 | -0.405487 |
0.534452 | 0.129 | 0.129 | 0.126 | ... | ... | 1825 | ... | ... | 0.113 | 0.109 | 0.109 | -0.436793 |
0.503069 | 0.118 | 0.118 | 0.114 | ... | ... | 1850 | ... | ... | 0.126 | 0.122 | 0.122 | -0.467988 |
0.472456 | 0.107 | 0.107 | 0.104 | ... | ... | 1875 | ... | ... | 0.140 | 0.136 | 0.136 | -0.498696 |
0.441942 | 0.097 | 0.097 | 0.094 | ... | ... | 1900 | ... | ... | 0.154 | 0.150 | 0.150 | -0.529447 |
0.412312 | 0.088 | 0.088 | 0.085 | ... | ... | 1925 | ... | ... | 0.170 | 0.165 | 0.165 | -0.558298 |
0.382551 | 0.079 | 0.079 | 0.076 | ... | ... | 1950 | ... | ... | 0.186 | 0.181 | 0.181 | -0.586919 |
0.353976 | 0.071 | 0.071 | 0.068 | ... | ... | 1975 | 0.202 | 0 | 0.202 | ... | ... | -0.615647 |
0.327011 | 0.065 | 0.065 | 0.061 | ... | ... | 2000 | 0.220 | 0 | 0.220 | ... | ... | -0.641033 |
0.30208 | 0.058 | 0.058 | 0.055 | ... | ... | 2025 | 0.238 | 0 | 0.238 | ... | ... | -0.66618 |
0.27723 | 0.052 | 0.052 | 0.049 | ... | ... | 2050 | 0.256 | -0.001 | 0.257 | ... | ... | -0.691353 |
0.254815 | 0.047 | 0.047 | 0.044 | ... | ... | 2075 | 0.276 | 0 | 0.276 | ... | ... | -0.711709 |
0.232451 | 0.042 | 0.042 | 0.039 | ... | ... | 2100 | 0.296 | 0 | 0.296 | ... | ... | -0.731693 |
0.212974 | 0.038 | 0.038 | 0.035 | ... | ... | 2125 | 0.316 | 0 | 0.316 | ... | ... | -0.751485 |
0.193581 | 0.034 | 0.034 | 0.031 | ... | ... | 2150 | 0.337 | 0 | 0.337 | ... | ... | -0.768168 |
0.174083 | 0.031 | 0.031 | 0.027 | ... | ... | 2175 | 0.358 | 0 | 0.358 | ... | ... | -0.784604 |
0.158036 | 0.027 | 0.027 | 0.024 | ... | ... | 2200 | 0.380 | 0 | 0.380 | ... | ... | -0.79753 |
0.1459 | ... | ... | 0.022 | 0 | 0.022 | 2225 | 0.402 | 0 | 0.402 | ... | ... | -0.810134 |
0.129983 | ... | ... | 0.019 | 0 | 0.019 | 2250 | 0.424 | 0 | 0.424 | ... | ... | -0.8225 |
0.118129 | ... | ... | 0.017 | 0 | 0.017 | 2275 | 0.447 | 0 | 0.447 | ... | ... | -0.830995 |
0.106351 | ... | ... | 0.015 | 0 | 0.015 | 2300 | 0.470 | 0 | 0.470 | ... | ... | -0.839188 |
0.099166 | ... | ... | 0.014 | 0 | 0.014 | 2325 | 0.493 | 0 | 0.493 | ... | ... | -0.847123 |
0.087507 | ... | ... | 0.012 | 0 | 0.012 | 2350 | 0.517 | 0 | 0.517 | ... | ... | -0.851034 |
0.080624 | ... | ... | 0.011 | 0 | 0.011 | 2375 | 0.541 | 0 | 0.541 | ... | ... | -0.854721 |
0.07387 | ... | ... | 0.010 | 0 | 0.010 | 2400 | 0.565 | 0 | 0.565 | ... | ... | -0.858207 |
0.067211 | ... | ... | 0.009 | 0 | 0.009 | 2425 | 0.589 | 0 | 0.589 | ... | ... | -0.861512 |
0.060608 | ... | ... | 0.008 | 0 | 0.008 | 2450 | 0.613 | 0 | 0.613 | ... | ... | -0.864655 |
0.054024 | ... | ... | 0.007 | 0 | 0.007 | 2475 | 0.638 | 0 | 0.638 | ... | ... | -0.864068 |
0.05291 | ... | ... | 0.007 | 0 | 0.007 | 2500 | 0.662 | 0 | 0.662 | ... | ... | -0.866949 |
0.04646 | ... | ... | 0.006 | 0 | 0.006 | 2525 | 0.687 | 0 | 0.687 | ... | ... | -0.866251 |
0.039922 | ... | ... | 0.005 | 0 | 0.005 | 2550 | 0.712 | 0 | 0.712 | ... | ... | -0.865555 |
0.039165 | ... | ... | 0.005 | 0 | 0.005 | 2575 | 0.737 | 0 | 0.737 | ... | ... | -0.864861 |
0.03261 | ... | ... | 0.005 | -0.001 | 0.004 | 2600 | 0.762 | 0 | 0.762 | ... | ... | -0.86417 |
0.032023 | ... | ... | 0.004 | 0 | 0.004 | 2625 | 0.787 | 0 | 0.787 | ... | ... | -0.86348 |
0.031468 | ... | ... | 0.004 | 0 | 0.004 | 2650 | 0.812 | 0 | 0.812 | ... | ... | -0.862793 |
0.024905 | ... | ... | 0.003 | 0 | 0.003 | 2675 | 0.837 | 0 | 0.837 | ... | ... | -0.862107 |
0.024491 | ... | ... | 0.003 | 0 | 0.003 | 2700 | 0.862 | 0 | 0.862 | ... | ... | -0.861424 |
0.024098 | ... | ... | 0.003 | 0 | 0.003 | 2725 | 0.887 | 0 | 0.887 | ... | ... | -0.860742 |
0.023723 | ... | ... | 0.003 | 0 | 0.003 | 2750 | 0.912 | 0 | 0.912 | ... | ... | -0.860063 |
0.017078 | ... | ... | 0.002 | 0 | 0.002 | 2775 | 0.937 | 0 | 0.937 | ... | ... | -0.859385 |
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.