Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.956458 | ... | ... | 1.394 | -0.004 | 1.390 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.001698 |
0.955704 | ... | ... | 1.369 | -0.004 | 1.365 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.001759 |
0.954962 | ... | ... | 1.344 | -0.004 | 1.340 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.001822 |
0.954232 | ... | ... | 1.319 | -0.004 | 1.315 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.001886 |
0.953514 | ... | ... | 1.294 | -0.004 | 1.290 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.001952 |
0.952807 | ... | ... | 1.269 | -0.004 | 1.265 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.002019 |
0.952109 | ... | ... | 1.244 | -0.004 | 1.240 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.002088 |
0.951421 | ... | ... | 1.219 | -0.004 | 1.215 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.002159 |
0.950743 | ... | ... | 1.194 | -0.004 | 1.190 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.002233 |
0.950072 | ... | ... | 1.169 | -0.004 | 1.165 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.002308 |
0.94941 | ... | ... | 1.144 | -0.004 | 1.140 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.002386 |
0.948756 | ... | ... | 1.119 | -0.004 | 1.115 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.002467 |
0.948109 | ... | ... | 1.094 | -0.004 | 1.090 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.00255 |
0.947469 | ... | ... | 1.069 | -0.004 | 1.065 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.002636 |
0.946836 | ... | ... | 1.044 | -0.004 | 1.040 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.002725 |
0.94621 | ... | ... | 1.019 | -0.004 | 1.015 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.002818 |
0.945589 | ... | ... | 0.994 | -0.004 | 0.990 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.002915 |
0.944975 | ... | ... | 0.969 | -0.004 | 0.965 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.003015 |
0.944366 | ... | ... | 0.944 | -0.004 | 0.940 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.00312 |
0.943763 | ... | ... | 0.919 | -0.004 | 0.915 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.003229 |
0.943165 | ... | ... | 0.894 | -0.004 | 0.890 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.003343 |
0.942573 | ... | ... | 0.869 | -0.004 | 0.865 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.003463 |
0.941985 | ... | ... | 0.844 | -0.004 | 0.840 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.003588 |
0.941402 | ... | ... | 0.819 | -0.004 | 0.815 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.00372 |
0.940824 | ... | ... | 0.794 | -0.004 | 0.790 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.003858 |
0.94025 | ... | ... | 0.769 | -0.004 | 0.765 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.004004 |
0.939681 | ... | ... | 0.744 | -0.004 | 0.740 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.004158 |
0.939115 | ... | ... | 0.719 | -0.004 | 0.715 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.004322 |
0.938554 | ... | ... | 0.694 | -0.004 | 0.690 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.004495 |
0.937997 | ... | ... | 0.669 | -0.004 | 0.665 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.004679 |
0.937444 | ... | ... | 0.644 | -0.004 | 0.640 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.004875 |
0.936894 | ... | ... | 0.619 | -0.004 | 0.615 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.005084 |
0.936348 | ... | ... | 0.594 | -0.004 | 0.590 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.005309 |
0.935805 | ... | ... | 0.569 | -0.004 | 0.565 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.009578 |
0.935266 | ... | ... | 0.544 | -0.004 | 0.540 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.010018 |
0.93473 | ... | ... | 0.519 | -0.004 | 0.515 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.010494 |
0.934197 | ... | ... | 0.494 | -0.004 | 0.490 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.01101 |
0.933668 | ... | ... | 0.469 | -0.004 | 0.465 | 1500 | 0.002 | 0 | 0.002 | ... | ... | -0.019516 |
0.933141 | ... | ... | 0.444 | -0.004 | 0.440 | 1525 | 0.003 | 0 | 0.003 | ... | ... | -0.027542 |
0.927866 | ... | ... | 0.420 | -0.004 | 0.416 | 1550 | 0.003 | 0 | 0.003 | ... | ... | -0.028996 |
0.922205 | ... | ... | 0.395 | -0.003 | 0.392 | 1575 | 0.005 | 0.001 | 0.004 | ... | ... | -0.043589 |
0.916097 | ... | ... | 0.372 | -0.004 | 0.368 | 1600 | 0.006 | 0 | 0.006 | ... | ... | -0.051971 |
0.904838 | ... | ... | 0.348 | -0.003 | 0.345 | 1625 | 0.008 | 0 | 0.008 | ... | ... | -0.066169 |
0.893053 | ... | ... | 0.326 | -0.004 | 0.322 | 1650 | 0.010 | 0 | 0.010 | ... | ... | -0.080461 |
0.876431 | ... | ... | 0.303 | -0.003 | 0.300 | 1675 | 0.013 | 0.001 | 0.012 | ... | ... | -0.099659 |
0.859291 | ... | ... | 0.282 | -0.004 | 0.278 | 1700 | 0.016 | 0 | 0.016 | ... | ... | -0.118944 |
0.837805 | ... | ... | 0.261 | -0.004 | 0.257 | 1725 | 0.020 | 0 | 0.020 | ... | ... | -0.142404 |
0.812555 | ... | ... | 0.241 | -0.004 | 0.237 | 1750 | 0.025 | 0.001 | 0.024 | ... | ... | -0.169335 |
0.78415 | ... | ... | 0.221 | -0.003 | 0.218 | 1775 | 0.030 | 0 | 0.030 | ... | ... | -0.196346 |
0.753173 | ... | ... | 0.203 | -0.003 | 0.200 | 1800 | 0.037 | 0.001 | 0.036 | ... | ... | -0.228758 |
0.72203 | ... | ... | 0.186 | -0.004 | 0.182 | 1825 | 0.044 | 0.001 | 0.043 | ... | ... | -0.260953 |
0.687055 | ... | ... | 0.169 | -0.003 | 0.166 | 1850 | 0.053 | 0.001 | 0.052 | ... | ... | -0.296665 |
0.650995 | ... | ... | 0.154 | -0.003 | 0.151 | 1875 | 0.062 | 0.001 | 0.061 | ... | ... | -0.332041 |
0.614272 | ... | ... | 0.140 | -0.003 | 0.137 | 1900 | 0.073 | 0.001 | 0.072 | ... | ... | -0.369238 |
0.577292 | ... | ... | 0.126 | -0.002 | 0.124 | 1925 | 0.084 | 0.001 | 0.083 | ... | ... | -0.406055 |
0.540448 | ... | ... | 0.114 | -0.002 | 0.112 | 1950 | 0.097 | 0.002 | 0.095 | ... | ... | -0.443121 |
0.503734 | ... | ... | 0.103 | -0.003 | 0.100 | 1975 | 0.110 | 0.001 | 0.109 | ... | ... | -0.479759 |
0.46799 | ... | ... | 0.092 | -0.002 | 0.090 | 2000 | 0.124 | 0.002 | 0.122 | ... | ... | -0.515881 |
0.432499 | ... | ... | 0.082 | -0.002 | 0.080 | 2025 | 0.139 | 0.002 | 0.137 | ... | ... | -0.551073 |
0.398087 | ... | ... | 0.073 | -0.002 | 0.071 | 2050 | 0.155 | 0.003 | 0.152 | ... | ... | -0.584915 |
0.363453 | ... | ... | 0.064 | -0.002 | 0.062 | 2075 | 0.171 | 0.002 | 0.169 | ... | ... | -0.618695 |
0.332227 | ... | ... | 0.056 | -0.001 | 0.055 | 2100 | 0.188 | 0.002 | 0.186 | ... | ... | -0.650878 |
0.301076 | ... | ... | 0.050 | -0.002 | 0.048 | 2125 | 0.206 | 0.002 | 0.204 | ... | ... | -0.680975 |
0.272262 | ... | ... | 0.043 | -0.001 | 0.042 | 2150 | 0.225 | 0.003 | 0.222 | ... | ... | -0.708491 |
0.246313 | ... | ... | 0.038 | -0.001 | 0.037 | 2175 | 0.244 | 0.003 | 0.241 | ... | ... | -0.735889 |
0.220447 | ... | ... | 0.033 | -0.001 | 0.032 | 2200 | 0.264 | 0.003 | 0.261 | ... | ... | -0.76026 |
0.197948 | ... | ... | 0.029 | -0.001 | 0.028 | 2225 | 0.284 | 0.002 | 0.282 | ... | ... | -0.78462 |
0.175479 | ... | ... | 0.025 | -0.001 | 0.024 | 2250 | 0.306 | 0.003 | 0.303 | ... | ... | -0.80159 |
0.156978 | ... | ... | 0.022 | -0.001 | 0.021 | 2275 | 0.327 | 0.003 | 0.324 | ... | ... | -0.822051 |
0.138566 | ... | ... | 0.019 | -0.001 | 0.018 | 2300 | 0.349 | 0.003 | 0.346 | ... | ... | -0.838372 |
0.124775 | ... | ... | 0.016 | 0 | 0.016 | 2325 | 0.372 | 0.004 | 0.368 | ... | ... | -0.850062 |
0.111212 | ... | ... | 0.014 | 0 | 0.014 | 2350 | 0.395 | 0.004 | 0.391 | ... | ... | -0.861348 |
0.09774 | ... | ... | 0.012 | 0 | 0.012 | 2375 | 0.418 | 0.004 | 0.414 | ... | ... | -0.872323 |
0.084206 | ... | ... | 0.011 | -0.001 | 0.010 | 2400 | 0.441 | 0.003 | 0.438 | ... | ... | -0.883074 |
0.076209 | ... | ... | 0.009 | 0 | 0.009 | 2425 | 0.465 | 0.004 | 0.461 | ... | ... | -0.88874 |
0.068396 | ... | ... | 0.008 | 0 | 0.008 | 2450 | 0.489 | 0.004 | 0.485 | ... | ... | -0.894127 |
0.060705 | ... | ... | 0.007 | 0 | 0.007 | 2475 | 0.513 | 0.004 | 0.509 | ... | ... | -0.899271 |
0.053075 | ... | ... | 0.006 | 0 | 0.006 | 2500 | 0.537 | 0.004 | 0.533 | ... | ... | -0.904202 |
0.045435 | ... | ... | 0.006 | -0.001 | 0.005 | 2525 | 0.561 | 0.003 | 0.558 | ... | ... | -0.908948 |
0.044306 | ... | ... | 0.005 | 0 | 0.005 | 2550 | 0.586 | 0.004 | 0.582 | ... | ... | -0.908682 |
0.036783 | ... | ... | 0.005 | -0.001 | 0.004 | 2575 | 0.611 | 0.004 | 0.607 | ... | ... | -0.908403 |
0.035929 | ... | ... | 0.004 | 0 | 0.004 | 2600 | 0.635 | 0.004 | 0.631 | ... | ... | -0.91265 |
0.028372 | ... | ... | 0.003 | 0 | 0.003 | 2625 | 0.660 | 0.004 | 0.656 | ... | ... | -0.912211 |
0.027751 | ... | ... | 0.003 | 0 | 0.003 | 2650 | 0.685 | 0.004 | 0.681 | ... | ... | -0.911773 |
0.019955 | ... | ... | 0.002 | 0 | 0.002 | 2675 | 0.710 | 0.004 | 0.706 | ... | ... | -0.911337 |
0.019539 | ... | ... | 0.002 | 0 | 0.002 | 2700 | 0.735 | 0.004 | 0.731 | ... | ... | -0.910902 |
0.019147 | ... | ... | 0.002 | 0 | 0.002 | 2725 | 0.760 | 0.004 | 0.756 | ... | ... | -0.910469 |
0.010894 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.785 | 0.004 | 0.781 | ... | ... | -0.910036 |
0.010682 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.810 | 0.004 | 0.806 | ... | ... | -0.909605 |
0.010481 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.835 | 0.004 | 0.831 | ... | ... | -0.909175 |
0.010291 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.860 | 0.004 | 0.856 | ... | ... | -0.908746 |
0.01011 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.885 | 0.004 | 0.881 | ... | ... | -0.908319 |
0.009938 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 0.910 | 0.004 | 0.906 | ... | ... | -0.907893 |
0.005566 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 0.935 | 0.004 | 0.931 | ... | ... | -0.907467 |
0.005474 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 0.960 | 0.004 | 0.956 | ... | ... | -0.907043 |
0.005386 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 0.985 | 0.004 | 0.981 | ... | ... | -0.906621 |
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.