Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.925896 | ... | ... | 1.278 | 0 | 1.278 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.001864 |
0.924596 | ... | ... | 1.253 | 0 | 1.253 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.001934 |
0.923318 | ... | ... | 1.228 | 0 | 1.228 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.002006 |
0.92206 | ... | ... | 1.203 | 0 | 1.203 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.00208 |
0.920822 | ... | ... | 1.178 | 0 | 1.178 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.002156 |
0.919603 | ... | ... | 1.153 | 0 | 1.153 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.002234 |
0.918401 | ... | ... | 1.128 | 0 | 1.128 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.002315 |
0.917215 | ... | ... | 1.103 | 0 | 1.103 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.002398 |
0.916045 | ... | ... | 1.078 | 0 | 1.078 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.002484 |
0.914889 | ... | ... | 1.053 | 0 | 1.053 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.002573 |
0.913748 | ... | ... | 1.028 | 0 | 1.028 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.002665 |
0.91262 | ... | ... | 1.003 | 0 | 1.003 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.00276 |
0.911504 | ... | ... | 0.978 | 0 | 0.978 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.00286 |
0.910401 | ... | ... | 0.953 | 0 | 0.953 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.002963 |
0.909309 | ... | ... | 0.928 | 0 | 0.928 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.003071 |
0.908228 | ... | ... | 0.903 | 0 | 0.903 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.003183 |
0.907158 | ... | ... | 0.878 | 0 | 0.878 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.003301 |
0.906099 | ... | ... | 0.853 | 0 | 0.853 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.003424 |
0.905049 | ... | ... | 0.828 | 0 | 0.828 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.003553 |
0.904008 | ... | ... | 0.803 | 0 | 0.803 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.003688 |
0.902977 | ... | ... | 0.778 | 0 | 0.778 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.003831 |
0.901954 | ... | ... | 0.753 | 0 | 0.753 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.003981 |
0.90094 | ... | ... | 0.728 | 0 | 0.728 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.00414 |
0.899934 | ... | ... | 0.703 | 0 | 0.703 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.004309 |
0.898937 | ... | ... | 0.678 | 0 | 0.678 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.004487 |
0.897946 | ... | ... | 0.653 | 0 | 0.653 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.008087 |
0.896963 | ... | ... | 0.628 | 0 | 0.628 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.008431 |
0.895987 | ... | ... | 0.603 | 0 | 0.603 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.008799 |
0.895019 | ... | ... | 0.578 | 0 | 0.578 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.009194 |
0.894057 | ... | ... | 0.553 | 0 | 0.553 | 1300 | 0.002 | 0 | 0.002 | ... | ... | -0.016272 |
0.893101 | ... | ... | 0.528 | 0 | 0.528 | 1325 | 0.003 | 0 | 0.003 | ... | ... | -0.022906 |
0.892152 | ... | ... | 0.503 | 0 | 0.503 | 1350 | 0.004 | 0 | 0.004 | ... | ... | -0.029423 |
0.891209 | ... | ... | 0.478 | 0 | 0.478 | 1375 | 0.005 | 0 | 0.005 | ... | ... | -0.035985 |
0.890272 | ... | ... | 0.454 | -0.001 | 0.453 | 1400 | 0.006 | 0 | 0.006 | ... | ... | -0.042701 |
0.88618 | ... | ... | 0.430 | -0.001 | 0.429 | 1425 | 0.007 | -0.001 | 0.008 | ... | ... | -0.049656 |
0.878606 | ... | ... | 0.406 | 0 | 0.406 | 1450 | 0.009 | 0 | 0.009 | ... | ... | -0.061356 |
0.87055 | ... | ... | 0.383 | 0 | 0.383 | 1475 | 0.012 | 0 | 0.012 | ... | ... | -0.077069 |
0.858928 | ... | ... | 0.361 | 0 | 0.361 | 1500 | 0.014 | 0 | 0.014 | ... | ... | -0.088907 |
0.846771 | ... | ... | 0.339 | 0 | 0.339 | 1525 | 0.018 | 0 | 0.018 | ... | ... | -0.10801 |
0.831229 | ... | ... | 0.318 | 0 | 0.318 | 1550 | 0.021 | 0 | 0.021 | ... | ... | -0.12381 |
0.815136 | ... | ... | 0.297 | 0 | 0.297 | 1575 | 0.025 | 0 | 0.025 | ... | ... | -0.142963 |
0.795949 | ... | ... | 0.278 | -0.001 | 0.277 | 1600 | 0.030 | 0 | 0.030 | ... | ... | -0.164972 |
0.774044 | ... | ... | 0.258 | 0 | 0.258 | 1625 | 0.036 | 0 | 0.036 | ... | ... | -0.189322 |
0.749838 | ... | ... | 0.240 | 0 | 0.240 | 1650 | 0.042 | 0 | 0.042 | ... | ... | -0.213636 |
0.725329 | ... | ... | 0.222 | 0 | 0.222 | 1675 | 0.049 | 0 | 0.049 | ... | ... | -0.239933 |
0.698842 | ... | ... | 0.205 | 0 | 0.205 | 1700 | 0.056 | 0 | 0.056 | ... | ... | -0.266426 |
0.670767 | ... | ... | 0.189 | 0 | 0.189 | 1725 | 0.065 | 0 | 0.065 | ... | ... | -0.295697 |
0.641497 | ... | ... | 0.174 | 0 | 0.174 | 1750 | 0.074 | 0 | 0.074 | ... | ... | -0.324899 |
0.61142 | ... | ... | 0.160 | 0 | 0.160 | 1775 | 0.084 | 0 | 0.084 | ... | ... | -0.354999 |
0.580913 | ... | ... | 0.147 | 0 | 0.147 | 1800 | 0.095 | 0 | 0.095 | ... | ... | -0.385617 |
0.550362 | ... | ... | 0.134 | 0 | 0.134 | 1825 | 0.107 | 0 | 0.107 | ... | ... | -0.41638 |
0.519846 | ... | ... | 0.123 | 0 | 0.123 | 1850 | 0.120 | 0 | 0.120 | ... | ... | -0.446919 |
0.489511 | ... | ... | 0.112 | 0 | 0.112 | 1875 | 0.133 | -0.001 | 0.134 | ... | ... | -0.477361 |
0.459715 | ... | ... | 0.102 | 0 | 0.102 | 1900 | 0.148 | 0 | 0.148 | ... | ... | -0.506613 |
0.43083 | ... | ... | 0.093 | 0 | 0.093 | 1925 | 0.163 | 0 | 0.163 | ... | ... | -0.535528 |
0.403225 | ... | ... | 0.085 | 0 | 0.085 | 1950 | 0.179 | 0 | 0.179 | ... | ... | -0.563246 |
0.375844 | ... | ... | 0.077 | 0 | 0.077 | 1975 | 0.196 | 0 | 0.196 | ... | ... | -0.589403 |
0.350038 | ... | ... | 0.070 | 0 | 0.070 | 2000 | 0.213 | 0 | 0.213 | ... | ... | -0.615256 |
0.324335 | ... | ... | 0.064 | -0.001 | 0.063 | 2025 | 0.231 | 0 | 0.231 | ... | ... | -0.639244 |
0.302607 | ... | ... | 0.058 | 0 | 0.058 | 2050 | 0.250 | 0 | 0.250 | ... | ... | -0.66101 |
0.279088 | ... | ... | 0.052 | 0 | 0.052 | 2075 | 0.269 | 0 | 0.269 | ... | ... | -0.682384 |
0.257862 | ... | ... | 0.047 | 0 | 0.047 | 2100 | 0.288 | 0 | 0.288 | ... | ... | -0.703555 |
0.239325 | ... | ... | 0.043 | 0 | 0.043 | 2125 | 0.308 | 0 | 0.308 | ... | ... | -0.722165 |
0.218239 | ... | ... | 0.039 | -0.001 | 0.038 | 2150 | 0.329 | 0 | 0.329 | ... | ... | -0.737879 |
0.202894 | ... | ... | 0.035 | 0 | 0.035 | 2175 | 0.349 | -0.001 | 0.350 | ... | ... | -0.755992 |
0.184703 | ... | ... | 0.031 | 0 | 0.031 | 2200 | 0.371 | 0 | 0.371 | ... | ... | -0.768217 |
0.169706 | ... | ... | 0.028 | 0 | 0.028 | 2225 | 0.392 | 0 | 0.392 | ... | ... | -0.783048 |
0.154788 | ... | ... | 0.025 | 0 | 0.025 | 2250 | 0.414 | 0 | 0.414 | ... | ... | -0.7946 |
0.14353 | ... | ... | 0.023 | 0 | 0.023 | 2275 | 0.436 | 0 | 0.436 | ... | ... | -0.805878 |
0.132473 | ... | ... | 0.021 | 0 | 0.021 | 2300 | 0.459 | 0 | 0.459 | ... | ... | -0.813621 |
0.121553 | ... | ... | 0.019 | 0 | 0.019 | 2325 | 0.482 | 0 | 0.482 | ... | ... | -0.821057 |
0.110703 | ... | ... | 0.017 | 0 | 0.017 | 2350 | 0.505 | 0 | 0.505 | ... | ... | -0.828226 |
0.099852 | ... | ... | 0.016 | -0.001 | 0.015 | 2375 | 0.529 | 0 | 0.529 | ... | ... | -0.831791 |
0.093323 | ... | ... | 0.014 | 0 | 0.014 | 2400 | 0.552 | 0 | 0.552 | ... | ... | -0.838478 |
0.086947 | ... | ... | 0.013 | 0 | 0.013 | 2425 | 0.576 | 0 | 0.576 | ... | ... | -0.841604 |
0.080695 | ... | ... | 0.012 | 0 | 0.012 | 2450 | 0.600 | 0 | 0.600 | ... | ... | -0.844557 |
0.074542 | ... | ... | 0.011 | 0 | 0.011 | 2475 | 0.624 | 0 | 0.624 | ... | ... | -0.847354 |
0.068459 | ... | ... | 0.010 | 0 | 0.010 | 2500 | 0.648 | 0 | 0.648 | ... | ... | -0.850008 |
0.062421 | ... | ... | 0.009 | 0 | 0.009 | 2525 | 0.673 | 0 | 0.673 | ... | ... | -0.849336 |
0.056398 | ... | ... | 0.008 | 0 | 0.008 | 2550 | 0.697 | 0 | 0.697 | ... | ... | -0.851767 |
0.055358 | ... | ... | 0.008 | 0 | 0.008 | 2575 | 0.722 | 0 | 0.722 | ... | ... | -0.851003 |
0.04945 | ... | ... | 0.007 | 0 | 0.007 | 2600 | 0.747 | 0 | 0.747 | ... | ... | -0.850241 |
0.043482 | ... | ... | 0.006 | 0 | 0.006 | 2625 | 0.772 | 0 | 0.772 | ... | ... | -0.849482 |
0.042741 | ... | ... | 0.006 | 0 | 0.006 | 2650 | 0.797 | 0 | 0.797 | ... | ... | -0.848725 |
0.036781 | ... | ... | 0.006 | -0.001 | 0.005 | 2675 | 0.822 | 0 | 0.822 | ... | ... | -0.84797 |
0.036185 | ... | ... | 0.005 | 0 | 0.005 | 2700 | 0.847 | 0 | 0.847 | ... | ... | -0.847217 |
0.035617 | ... | ... | 0.005 | 0 | 0.005 | 2725 | 0.872 | 0 | 0.872 | ... | ... | -0.846467 |
0.029695 | ... | ... | 0.004 | 0 | 0.004 | 2750 | 0.897 | 0 | 0.897 | ... | ... | -0.845719 |
0.029249 | ... | ... | 0.004 | 0 | 0.004 | 2775 | 0.922 | 0 | 0.922 | ... | ... | -0.844973 |
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.