Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.933035 | ... | ... | 1.288 | 0 | 1.288 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.001825 |
0.931767 | ... | ... | 1.263 | 0 | 1.263 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.001895 |
0.930518 | ... | ... | 1.238 | 0 | 1.238 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.001967 |
0.929288 | ... | ... | 1.213 | 0 | 1.213 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.00204 |
0.928074 | ... | ... | 1.188 | 0 | 1.188 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.002116 |
0.926875 | ... | ... | 1.163 | 0 | 1.163 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.002194 |
0.925691 | ... | ... | 1.138 | 0 | 1.138 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.002274 |
0.92452 | ... | ... | 1.113 | 0 | 1.113 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.002356 |
0.92336 | ... | ... | 1.088 | 0 | 1.088 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.002442 |
0.922212 | ... | ... | 1.063 | 0 | 1.063 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.00253 |
0.921073 | ... | ... | 1.038 | 0 | 1.038 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.002621 |
0.919943 | ... | ... | 1.013 | 0 | 1.013 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.002716 |
0.918821 | ... | ... | 0.988 | 0 | 0.988 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.002815 |
0.917707 | ... | ... | 0.963 | 0 | 0.963 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.002917 |
0.916598 | ... | ... | 0.938 | 0 | 0.938 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.003023 |
0.915495 | ... | ... | 0.913 | 0 | 0.913 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.003135 |
0.914397 | ... | ... | 0.888 | 0 | 0.888 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.003251 |
0.913302 | ... | ... | 0.863 | 0 | 0.863 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.003372 |
0.912209 | ... | ... | 0.838 | 0 | 0.838 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.0035 |
0.911118 | ... | ... | 0.813 | 0 | 0.813 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.003633 |
0.910028 | ... | ... | 0.788 | 0 | 0.788 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.003774 |
0.908937 | ... | ... | 0.763 | 0 | 0.763 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.003922 |
0.907845 | ... | ... | 0.738 | 0 | 0.738 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.004079 |
0.906749 | ... | ... | 0.713 | 0 | 0.713 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.004244 |
0.905649 | ... | ... | 0.688 | 0 | 0.688 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.00442 |
0.904543 | ... | ... | 0.663 | 0 | 0.663 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.004607 |
0.903429 | ... | ... | 0.638 | 0 | 0.638 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.008305 |
0.902305 | ... | ... | 0.613 | 0 | 0.613 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.008666 |
0.901169 | ... | ... | 0.588 | 0 | 0.588 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.009052 |
0.900019 | ... | ... | 0.563 | 0 | 0.563 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.009467 |
0.89885 | ... | ... | 0.538 | 0 | 0.538 | 1300 | 0.002 | 0 | 0.002 | ... | ... | -0.016763 |
0.89766 | ... | ... | 0.513 | 0 | 0.513 | 1325 | 0.003 | 0 | 0.003 | ... | ... | -0.02361 |
0.896445 | ... | ... | 0.488 | 0 | 0.488 | 1350 | 0.003 | -0.001 | 0.004 | ... | ... | -0.024749 |
0.895198 | ... | ... | 0.463 | 0 | 0.463 | 1375 | 0.005 | 0 | 0.005 | ... | ... | -0.037152 |
0.890832 | ... | ... | 0.439 | 0 | 0.439 | 1400 | 0.006 | 0 | 0.006 | ... | ... | -0.044128 |
0.886116 | ... | ... | 0.415 | 0 | 0.415 | 1425 | 0.008 | 0 | 0.008 | ... | ... | -0.056011 |
0.877858 | ... | ... | 0.392 | 0 | 0.392 | 1450 | 0.009 | -0.001 | 0.010 | ... | ... | -0.063533 |
0.869071 | ... | ... | 0.369 | 0 | 0.369 | 1475 | 0.012 | 0 | 0.012 | ... | ... | -0.079867 |
0.856674 | ... | ... | 0.347 | 0 | 0.347 | 1500 | ... | ... | 0.015 | 0.030 | 0.027 | -0.095963 |
0.843687 | ... | ... | 0.325 | 0 | 0.325 | 1525 | ... | ... | 0.018 | 0.023 | 0.023 | -0.112168 |
0.824643 | ... | ... | 0.305 | 0 | 0.305 | 1550 | ... | ... | 0.022 | 0.022 | 0.022 | -0.131848 |
0.807752 | ... | ... | 0.284 | 0 | 0.284 | 1575 | ... | ... | 0.026 | 0.026 | 0.026 | -0.15168 |
0.785554 | ... | ... | 0.265 | 0 | 0.265 | 1600 | ... | ... | 0.032 | 0.031 | 0.031 | -0.176942 |
0.763045 | ... | ... | 0.246 | 0 | 0.246 | 1625 | ... | ... | 0.038 | 0.037 | 0.037 | -0.201922 |
0.73821 | ... | ... | 0.228 | 0 | 0.228 | 1650 | ... | ... | 0.044 | 0.043 | 0.043 | -0.227064 |
0.711456 | ... | ... | 0.211 | 0 | 0.211 | 1675 | ... | ... | 0.052 | 0.050 | 0.050 | -0.255859 |
0.683194 | ... | ... | 0.195 | 0 | 0.195 | 1700 | ... | ... | 0.060 | 0.058 | 0.058 | -0.284522 |
0.65471 | 0.185 | 0.185 | 0.179 | ... | ... | 1725 | ... | ... | 0.069 | 0.067 | 0.067 | -0.314457 |
0.62434 | 0.169 | 0.169 | 0.165 | ... | ... | 1750 | ... | ... | 0.079 | 0.076 | 0.076 | -0.345264 |
0.593985 | 0.155 | 0.155 | 0.151 | ... | ... | 1775 | ... | ... | 0.089 | 0.087 | 0.087 | -0.37617 |
0.563127 | 0.142 | 0.142 | 0.138 | ... | ... | 1800 | ... | ... | 0.101 | 0.097 | 0.097 | -0.40785 |
0.53214 | 0.129 | 0.129 | 0.126 | ... | ... | 1825 | ... | ... | 0.113 | 0.109 | 0.109 | -0.439419 |
0.500977 | 0.118 | 0.118 | 0.114 | ... | ... | 1850 | ... | ... | 0.126 | 0.122 | 0.122 | -0.470886 |
0.470589 | 0.107 | 0.107 | 0.104 | ... | ... | 1875 | ... | ... | 0.140 | 0.136 | 0.136 | -0.501873 |
0.440269 | 0.097 | 0.097 | 0.094 | ... | ... | 1900 | ... | ... | 0.154 | 0.150 | 0.150 | -0.532938 |
0.410821 | 0.088 | 0.088 | 0.085 | ... | ... | 1925 | ... | ... | 0.170 | 0.165 | 0.165 | -0.562068 |
0.381219 | 0.079 | 0.079 | 0.076 | ... | ... | 1950 | ... | ... | 0.186 | 0.181 | 0.181 | -0.591002 |
0.352792 | 0.071 | 0.071 | 0.068 | ... | ... | 1975 | 0.202 | 0 | 0.202 | ... | ... | -0.620086 |
0.325963 | 0.065 | 0.065 | 0.061 | ... | ... | 2000 | 0.220 | 0 | 0.220 | ... | ... | -0.645762 |
0.301155 | 0.058 | 0.058 | 0.055 | ... | ... | 2025 | 0.238 | 0 | 0.238 | ... | ... | -0.671236 |
0.276415 | 0.052 | 0.052 | 0.049 | ... | ... | 2050 | 0.256 | -0.001 | 0.257 | ... | ... | -0.696785 |
0.254098 | 0.047 | 0.047 | 0.044 | ... | ... | 2075 | 0.276 | 0 | 0.276 | ... | ... | -0.717397 |
0.231822 | 0.042 | 0.042 | 0.039 | ... | ... | 2100 | 0.296 | 0 | 0.296 | ... | ... | -0.737668 |
0.212422 | 0.038 | 0.038 | 0.035 | ... | ... | 2125 | 0.316 | 0 | 0.316 | ... | ... | -0.75779 |
0.193098 | 0.034 | 0.034 | 0.031 | ... | ... | 2150 | 0.337 | 0 | 0.337 | ... | ... | -0.774728 |
0.173663 | 0.031 | 0.031 | 0.027 | ... | ... | 2175 | 0.358 | 0 | 0.358 | ... | ... | -0.791453 |
0.15767 | 0.027 | 0.027 | 0.024 | ... | ... | 2200 | 0.380 | 0 | 0.380 | ... | ... | -0.804563 |
0.145577 | 0.022 | 0.022 | 0.022 | ... | ... | 2225 | 0.402 | 0 | 0.402 | ... | ... | -0.817374 |
0.129705 | 0.019 | 0.019 | 0.019 | ... | ... | 2250 | 0.424 | 0 | 0.424 | ... | ... | -0.829976 |
0.117886 | 0.017 | 0.017 | 0.017 | ... | ... | 2275 | 0.447 | 0 | 0.447 | ... | ... | -0.838553 |
0.10614 | 0.015 | 0.015 | 0.015 | ... | ... | 2300 | 0.470 | 0 | 0.470 | ... | ... | -0.846841 |
0.098979 | ... | ... | 0.014 | 0 | 0.014 | 2325 | 0.493 | 0 | 0.493 | ... | ... | -0.854884 |
0.087347 | ... | ... | 0.012 | 0 | 0.012 | 2350 | 0.517 | 0 | 0.517 | ... | ... | -0.858713 |
0.080482 | ... | ... | 0.011 | 0 | 0.011 | 2375 | 0.541 | 0 | 0.541 | ... | ... | -0.862325 |
0.073745 | ... | ... | 0.010 | 0 | 0.010 | 2400 | 0.565 | 0 | 0.565 | ... | ... | -0.865741 |
0.067101 | ... | ... | 0.009 | 0 | 0.009 | 2425 | 0.589 | 0 | 0.589 | ... | ... | -0.868982 |
0.060513 | ... | ... | 0.008 | 0 | 0.008 | 2450 | 0.613 | 0 | 0.613 | ... | ... | -0.872065 |
0.053942 | ... | ... | 0.007 | 0 | 0.007 | 2475 | 0.638 | 0 | 0.638 | ... | ... | -0.87124 |
0.052834 | ... | ... | 0.007 | 0 | 0.007 | 2500 | 0.662 | 0 | 0.662 | ... | ... | -0.874071 |
0.046395 | ... | ... | 0.006 | 0 | 0.006 | 2525 | 0.687 | 0 | 0.687 | ... | ... | -0.873156 |
0.039868 | ... | ... | 0.005 | 0 | 0.005 | 2550 | 0.712 | 0 | 0.712 | ... | ... | -0.872259 |
0.039114 | ... | ... | 0.005 | 0 | 0.005 | 2575 | 0.737 | 0 | 0.737 | ... | ... | -0.871377 |
0.032568 | ... | ... | 0.005 | -0.001 | 0.004 | 2600 | 0.762 | 0 | 0.762 | ... | ... | -0.870511 |
0.031984 | ... | ... | 0.004 | 0 | 0.004 | 2625 | 0.787 | 0 | 0.787 | ... | ... | -0.869657 |
0.031431 | ... | ... | 0.004 | 0 | 0.004 | 2650 | 0.812 | 0 | 0.812 | ... | ... | -0.868816 |
0.024876 | ... | ... | 0.003 | 0 | 0.003 | 2675 | 0.837 | 0 | 0.837 | ... | ... | -0.867986 |
0.024464 | ... | ... | 0.003 | 0 | 0.003 | 2700 | 0.862 | 0 | 0.862 | ... | ... | -0.867166 |
0.024072 | ... | ... | 0.003 | 0 | 0.003 | 2725 | 0.887 | 0 | 0.887 | ... | ... | -0.866356 |
0.023699 | ... | ... | 0.003 | 0 | 0.003 | 2750 | 0.912 | 0 | 0.912 | ... | ... | -0.865555 |
0.017061 | ... | ... | 0.002 | 0 | 0.002 | 2775 | 0.937 | 0 | 0.937 | ... | ... | -0.864763 |
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.