Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.94643 | ... | ... | 1.300 | -0.008 | 1.292 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.001818 |
0.945455 | ... | ... | 1.275 | -0.008 | 1.267 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.001887 |
0.944498 | ... | ... | 1.250 | -0.008 | 1.242 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.001958 |
0.943557 | ... | ... | 1.225 | -0.008 | 1.217 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.002032 |
0.942632 | ... | ... | 1.200 | -0.008 | 1.192 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.002107 |
0.941721 | ... | ... | 1.175 | -0.008 | 1.167 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.002184 |
0.940823 | ... | ... | 1.150 | -0.008 | 1.142 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.002263 |
0.939938 | ... | ... | 1.125 | -0.008 | 1.117 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.002345 |
0.939064 | ... | ... | 1.100 | -0.008 | 1.092 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.00243 |
0.938203 | ... | ... | 1.075 | -0.008 | 1.067 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.002518 |
0.937351 | ... | ... | 1.050 | -0.008 | 1.042 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.002608 |
0.936511 | ... | ... | 1.025 | -0.008 | 1.017 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.002702 |
0.93568 | ... | ... | 1 | -0.008 | 0.992 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.0028 |
0.934858 | ... | ... | 0.975 | -0.008 | 0.967 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.002902 |
0.934045 | ... | ... | 0.950 | -0.008 | 0.942 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.003007 |
0.933241 | ... | ... | 0.925 | -0.008 | 0.917 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.003117 |
0.932445 | ... | ... | 0.900 | -0.008 | 0.892 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.003232 |
0.931656 | ... | ... | 0.875 | -0.008 | 0.867 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.003353 |
0.930876 | ... | ... | 0.850 | -0.008 | 0.842 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.003479 |
0.930102 | ... | ... | 0.825 | -0.008 | 0.817 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.003611 |
0.929335 | ... | ... | 0.800 | -0.008 | 0.792 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.00375 |
0.928575 | ... | ... | 0.775 | -0.008 | 0.767 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.003897 |
0.927822 | ... | ... | 0.750 | -0.008 | 0.742 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.004051 |
0.927075 | ... | ... | 0.725 | -0.008 | 0.717 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.004214 |
0.926333 | ... | ... | 0.700 | -0.008 | 0.692 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.004388 |
0.925598 | ... | ... | 0.675 | -0.008 | 0.667 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.004572 |
0.924868 | ... | ... | 0.650 | -0.008 | 0.642 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.004768 |
0.924144 | ... | ... | 0.625 | -0.008 | 0.617 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.004977 |
0.923425 | ... | ... | 0.600 | -0.008 | 0.592 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.005201 |
0.922711 | ... | ... | 0.575 | -0.008 | 0.567 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.005442 |
0.922002 | ... | ... | 0.550 | -0.008 | 0.542 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.005701 |
0.921298 | ... | ... | 0.525 | -0.008 | 0.517 | 1325 | 0.001 | 0.001 | 0.001 | ... | ... | -0.010301 |
0.920598 | ... | ... | 0.500 | -0.008 | 0.492 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.010815 |
0.919903 | ... | ... | 0.475 | -0.008 | 0.467 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.011375 |
0.919213 | ... | ... | 0.450 | -0.008 | 0.442 | 1400 | 0.002 | 0 | 0.002 | ... | ... | -0.020179 |
0.918526 | ... | ... | 0.425 | -0.008 | 0.417 | 1425 | 0.002 | 0 | 0.002 | ... | ... | -0.02128 |
0.917844 | ... | ... | 0.400 | -0.008 | 0.392 | 1450 | 0.003 | 0 | 0.003 | ... | ... | -0.03011 |
0.912396 | ... | ... | 0.376 | -0.008 | 0.368 | 1475 | 0.005 | 0.001 | 0.004 | ... | ... | -0.045307 |
0.901852 | ... | ... | 0.352 | -0.007 | 0.345 | 1500 | 0.006 | 0 | 0.006 | ... | ... | -0.054145 |
0.890754 | ... | ... | 0.329 | -0.007 | 0.322 | 1525 | 0.008 | 0 | 0.008 | ... | ... | -0.069062 |
0.878951 | ... | ... | 0.307 | -0.008 | 0.299 | 1550 | 0.011 | 0.001 | 0.010 | ... | ... | -0.089069 |
0.862181 | ... | ... | 0.285 | -0.008 | 0.277 | 1575 | 0.014 | 0.001 | 0.013 | ... | ... | -0.108878 |
0.840904 | ... | ... | 0.263 | -0.007 | 0.256 | 1600 | 0.018 | 0.001 | 0.017 | ... | ... | -0.132927 |
0.815736 | ... | ... | 0.242 | -0.006 | 0.236 | 1625 | 0.022 | 0.001 | 0.021 | ... | ... | -0.157058 |
0.790162 | ... | ... | 0.222 | -0.006 | 0.216 | 1650 | 0.027 | 0.002 | 0.025 | ... | ... | -0.184873 |
0.763666 | ... | ... | 0.203 | -0.007 | 0.196 | 1675 | 0.032 | 0.001 | 0.031 | ... | ... | -0.213161 |
0.73128 | ... | ... | 0.185 | -0.007 | 0.178 | 1700 | 0.038 | 0.001 | 0.037 | ... | ... | -0.244786 |
0.698218 | ... | ... | 0.168 | -0.008 | 0.160 | 1725 | 0.045 | 0 | 0.045 | ... | ... | -0.279243 |
0.662376 | ... | ... | 0.152 | -0.009 | 0.143 | 1750 | 0.052 | -0.002 | 0.054 | ... | ... | -0.314654 |
0.623244 | ... | ... | 0.137 | -0.009 | 0.128 | 1775 | 0.062 | -0.002 | 0.064 | ... | ... | -0.354747 |
0.582149 | ... | ... | 0.124 | -0.008 | 0.116 | 1800 | 0.074 | -0.001 | 0.075 | ... | ... | -0.39585 |
0.542195 | ... | ... | 0.112 | -0.007 | 0.105 | 1825 | 0.088 | 0.001 | 0.087 | ... | ... | -0.436209 |
0.504075 | ... | ... | 0.100 | -0.004 | 0.096 | 1850 | 0.104 | 0.004 | 0.100 | ... | ... | -0.474263 |
0.467679 | ... | ... | 0.090 | -0.003 | 0.087 | 1875 | 0.120 | 0.005 | 0.115 | ... | ... | -0.510192 |
0.433333 | ... | ... | 0.081 | -0.002 | 0.079 | 1900 | 0.136 | 0.006 | 0.130 | ... | ... | -0.5448 |
0.399972 | ... | ... | 0.073 | -0.002 | 0.071 | 1925 | 0.152 | 0.006 | 0.146 | ... | ... | -0.578727 |
0.367036 | ... | ... | 0.065 | -0.002 | 0.063 | 1950 | 0.169 | 0.006 | 0.163 | ... | ... | -0.610798 |
0.336062 | ... | ... | 0.058 | -0.002 | 0.056 | 1975 | 0.186 | 0.005 | 0.181 | ... | ... | -0.642605 |
0.305169 | ... | ... | 0.052 | -0.003 | 0.049 | 2000 | 0.204 | 0.005 | 0.199 | ... | ... | -0.672267 |
0.276587 | ... | ... | 0.046 | -0.003 | 0.043 | 2025 | 0.223 | 0.005 | 0.218 | ... | ... | -0.699296 |
0.250839 | ... | ... | 0.040 | -0.002 | 0.038 | 2050 | 0.243 | 0.006 | 0.237 | ... | ... | -0.723219 |
0.225195 | ... | ... | 0.035 | -0.002 | 0.033 | 2075 | 0.263 | 0.006 | 0.257 | ... | ... | -0.74671 |
0.20288 | ... | ... | 0.031 | -0.002 | 0.029 | 2100 | 0.283 | 0.006 | 0.277 | ... | ... | -0.770057 |
0.180625 | ... | ... | 0.027 | -0.002 | 0.025 | 2125 | 0.304 | 0.006 | 0.298 | ... | ... | -0.789858 |
0.162288 | ... | ... | 0.023 | -0.001 | 0.022 | 2150 | 0.326 | 0.007 | 0.319 | ... | ... | -0.805627 |
0.144071 | ... | ... | 0.020 | -0.001 | 0.019 | 2175 | 0.348 | 0.007 | 0.341 | ... | ... | -0.820975 |
0.130398 | ... | ... | 0.018 | -0.001 | 0.017 | 2200 | 0.370 | 0.007 | 0.363 | ... | ... | -0.836046 |
0.116977 | ... | ... | 0.015 | 0 | 0.015 | 2225 | 0.393 | 0.008 | 0.385 | ... | ... | -0.846612 |
0.10368 | ... | ... | 0.013 | 0 | 0.013 | 2250 | 0.416 | 0.008 | 0.408 | ... | ... | -0.856813 |
0.090369 | ... | ... | 0.011 | 0 | 0.011 | 2275 | 0.439 | 0.008 | 0.431 | ... | ... | -0.866726 |
0.082443 | ... | ... | 0.010 | 0 | 0.010 | 2300 | 0.462 | 0.007 | 0.455 | ... | ... | -0.876417 |
0.069015 | ... | ... | 0.009 | -0.001 | 0.008 | 2325 | 0.486 | 0.007 | 0.479 | ... | ... | -0.881221 |
0.061269 | ... | ... | 0.007 | 0 | 0.007 | 2350 | 0.510 | 0.008 | 0.502 | ... | ... | -0.885774 |
0.053581 | ... | ... | 0.006 | 0 | 0.006 | 2375 | 0.534 | 0.007 | 0.527 | ... | ... | -0.890108 |
0.045878 | ... | ... | 0.005 | 0 | 0.005 | 2400 | 0.559 | 0.008 | 0.551 | ... | ... | -0.889705 |
0.044748 | ... | ... | 0.005 | 0 | 0.005 | 2425 | 0.583 | 0.008 | 0.575 | ... | ... | -0.893673 |
0.037159 | ... | ... | 0.004 | 0 | 0.004 | 2450 | 0.608 | 0.008 | 0.600 | ... | ... | -0.893101 |
0.029337 | ... | ... | 0.004 | -0.001 | 0.003 | 2475 | 0.633 | 0.008 | 0.625 | ... | ... | -0.892531 |
0.028675 | ... | ... | 0.003 | 0 | 0.003 | 2500 | 0.658 | 0.008 | 0.650 | ... | ... | -0.891962 |
0.028053 | ... | ... | 0.003 | 0 | 0.003 | 2525 | 0.683 | 0.008 | 0.675 | ... | ... | -0.891395 |
0.020176 | ... | ... | 0.002 | 0 | 0.002 | 2550 | 0.708 | 0.008 | 0.700 | ... | ... | -0.890831 |
0.01976 | ... | ... | 0.002 | 0 | 0.002 | 2575 | 0.733 | 0.008 | 0.725 | ... | ... | -0.890267 |
0.019367 | ... | ... | 0.002 | 0 | 0.002 | 2600 | 0.758 | 0.008 | 0.750 | ... | ... | -0.889706 |
0.011022 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.783 | 0.008 | 0.775 | ... | ... | -0.889146 |
0.010809 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.808 | 0.008 | 0.800 | ... | ... | -0.888588 |
0.010608 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.833 | 0.008 | 0.825 | ... | ... | -0.888032 |
0.010417 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.858 | 0.008 | 0.850 | ... | ... | -0.887477 |
0.010236 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.883 | 0.008 | 0.875 | ... | ... | -0.886924 |
0.010064 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.908 | 0.008 | 0.900 | ... | ... | -0.886372 |
0.0099 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.933 | 0.008 | 0.925 | ... | ... | -0.885822 |
0.005546 | ... | ... | 0.001 | -0.001 | 0.001 | 2800 | 0.958 | 0.008 | 0.950 | ... | ... | -0.885274 |
0.005458 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.983 | 0.008 | 0.975 | ... | ... | -0.884727 |
0.005374 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.008 | 0.008 | 1 | ... | ... | -0.884181 |
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.