Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.986474 | ... | ... | 1.524 | 0.013 | 1.537 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.00123 |
0.986068 | ... | ... | 1.499 | 0.013 | 1.512 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.00129 |
0.985673 | ... | ... | 1.474 | 0.013 | 1.487 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.00135 |
0.985287 | ... | ... | 1.449 | 0.013 | 1.462 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.001411 |
0.984909 | ... | ... | 1.424 | 0.013 | 1.437 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.001472 |
0.984538 | ... | ... | 1.399 | 0.013 | 1.412 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.001534 |
0.984173 | ... | ... | 1.374 | 0.013 | 1.387 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.001597 |
0.983814 | ... | ... | 1.349 | 0.013 | 1.362 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.001661 |
0.983459 | ... | ... | 1.324 | 0.013 | 1.337 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.001727 |
0.983109 | ... | ... | 1.299 | 0.013 | 1.312 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.001793 |
0.982762 | ... | ... | 1.274 | 0.013 | 1.287 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.001861 |
0.982419 | ... | ... | 1.249 | 0.013 | 1.262 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.001931 |
0.982078 | ... | ... | 1.224 | 0.013 | 1.237 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.002003 |
0.981739 | ... | ... | 1.199 | 0.013 | 1.212 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.002076 |
0.981402 | ... | ... | 1.174 | 0.013 | 1.187 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.002152 |
0.981066 | ... | ... | 1.149 | 0.013 | 1.162 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.002229 |
0.980732 | ... | ... | 1.124 | 0.013 | 1.137 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.002309 |
0.980397 | ... | ... | 1.099 | 0.013 | 1.112 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.002392 |
0.980063 | ... | ... | 1.074 | 0.013 | 1.087 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.002477 |
0.979729 | ... | ... | 1.049 | 0.013 | 1.062 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.002566 |
0.979394 | ... | ... | 1.024 | 0.013 | 1.037 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.002657 |
0.979057 | ... | ... | 0.999 | 0.013 | 1.012 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.002752 |
0.978719 | ... | ... | 0.974 | 0.013 | 0.987 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.002851 |
0.97838 | ... | ... | 0.949 | 0.013 | 0.962 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.002953 |
0.978037 | ... | ... | 0.924 | 0.013 | 0.937 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.00306 |
0.977692 | ... | ... | 0.899 | 0.013 | 0.912 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.003171 |
0.977343 | ... | ... | 0.874 | 0.013 | 0.887 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.003288 |
0.97699 | ... | ... | 0.849 | 0.013 | 0.862 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.00341 |
0.976631 | ... | ... | 0.824 | 0.013 | 0.837 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.003538 |
0.976268 | ... | ... | 0.799 | 0.013 | 0.812 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.003672 |
0.975898 | ... | ... | 0.774 | 0.013 | 0.787 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.003813 |
0.975521 | ... | ... | 0.749 | 0.013 | 0.762 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.003961 |
0.975135 | ... | ... | 0.724 | 0.013 | 0.737 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.004118 |
0.974741 | ... | ... | 0.699 | 0.013 | 0.712 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.004284 |
0.974336 | ... | ... | 0.674 | 0.013 | 0.687 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.004461 |
0.973919 | ... | ... | 0.649 | 0.013 | 0.662 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.004648 |
0.973488 | ... | ... | 0.624 | 0.013 | 0.637 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.004848 |
0.973042 | ... | ... | 0.599 | 0.013 | 0.612 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.005061 |
0.972579 | ... | ... | 0.574 | 0.013 | 0.587 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.00529 |
0.972096 | ... | ... | 0.549 | 0.013 | 0.562 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.005535 |
0.97159 | ... | ... | 0.524 | 0.013 | 0.537 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.005801 |
0.971058 | ... | ... | 0.499 | 0.013 | 0.512 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.006088 |
0.970496 | ... | ... | 0.474 | 0.013 | 0.487 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.0064 |
0.969899 | ... | ... | 0.449 | 0.013 | 0.462 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.006741 |
0.96926 | ... | ... | 0.424 | 0.013 | 0.437 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.007115 |
0.968574 | ... | ... | 0.399 | 0.013 | 0.412 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.007528 |
0.967829 | ... | ... | 0.374 | 0.013 | 0.387 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.007986 |
0.967016 | ... | ... | 0.349 | 0.013 | 0.362 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.008497 |
0.96612 | ... | ... | 0.324 | 0.013 | 0.337 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.009074 |
0.965121 | ... | ... | 0.299 | 0.013 | 0.312 | 1550 | 0.001 | 0 | 0.001 | ... | ... | -0.009729 |
0.963994 | ... | ... | 0.274 | 0.013 | 0.287 | 1575 | 0.001 | 0 | 0.001 | ... | ... | -0.010481 |
0.962707 | ... | ... | 0.249 | 0.013 | 0.262 | 1600 | 0.001 | 0 | 0.001 | ... | ... | -0.011355 |
0.96121 | ... | ... | 0.224 | 0.013 | 0.237 | 1625 | 0.001 | 0 | 0.001 | ... | ... | -0.012385 |
0.959437 | ... | ... | 0.199 | 0.013 | 0.212 | 1650 | 0.001 | 0 | 0.001 | ... | ... | -0.013619 |
0.957288 | ... | ... | 0.174 | 0.013 | 0.187 | 1675 | 0.001 | 0 | 0.001 | ... | ... | -0.015131 |
0.954605 | ... | ... | 0.149 | 0.013 | 0.162 | 1700 | 0.001 | 0 | 0.001 | ... | ... | -0.017033 |
0.951128 | ... | ... | 0.124 | 0.013 | 0.137 | 1725 | 0.001 | -0.001 | 0.001 | ... | ... | -0.019512 |
0.946395 | ... | ... | 0.100 | 0.012 | 0.112 | 1750 | 0.001 | -0.002 | 0.002 | ... | ... | -0.0229 |
0.915253 | ... | ... | 0.078 | 0.010 | 0.088 | 1775 | 0.001 | -0.003 | 0.004 | ... | ... | -0.045617 |
0.855273 | ... | ... | 0.057 | 0.008 | 0.065 | 1800 | 0.004 | -0.004 | 0.008 | ... | ... | -0.135828 |
0.748677 | ... | ... | 0.038 | 0.006 | 0.044 | 1825 | 0.007 | -0.007 | 0.014 | ... | ... | -0.23236 |
0.589064 | ... | ... | 0.023 | 0.003 | 0.026 | 1850 | 0.014 | -0.010 | 0.024 | ... | ... | -0.402241 |
0.400588 | ... | ... | 0.014 | 0.001 | 0.015 | 1875 | 0.028 | -0.011 | 0.039 | ... | ... | -0.600294 |
0.246526 | ... | ... | 0.008 | 0 | 0.008 | 1900 | 0.046 | -0.013 | 0.059 | ... | ... | -0.760536 |
0.157001 | ... | ... | 0.006 | -0.001 | 0.005 | 1925 | 0.068 | -0.013 | 0.081 | ... | ... | -0.851709 |
0.097445 | ... | ... | 0.003 | 0 | 0.003 | 1950 | 0.091 | -0.013 | 0.104 | ... | ... | -0.911617 |
0.06454 | ... | ... | 0.002 | 0 | 0.002 | 1975 | 0.114 | -0.014 | 0.128 | ... | ... | -0.972363 |
0.034963 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.138 | -0.014 | 0.152 | ... | ... | -0.995784 |
0.018609 | ... | ... | 0.001 | -0.001 | 0.001 | 2025 | 0.163 | -0.013 | 0.176 | ... | ... | -0.995784 |
0.016816 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.188 | -0.013 | 0.201 | ... | ... | -0.995784 |
0.01539 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.213 | -0.013 | 0.226 | ... | ... | -0.995784 |
0.014226 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.238 | -0.013 | 0.251 | ... | ... | -0.995347 |
0.013256 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.263 | -0.013 | 0.276 | ... | ... | -0.991776 |
0.012434 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.288 | -0.013 | 0.301 | ... | ... | -0.989362 |
0.011728 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.313 | -0.013 | 0.326 | ... | ... | -0.98748 |
0.011114 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.338 | -0.013 | 0.351 | ... | ... | -0.985937 |
0.010574 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.363 | -0.013 | 0.376 | ... | ... | -0.984634 |
0.010097 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.388 | -0.013 | 0.401 | ... | ... | -0.983511 |
0.00967 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.413 | -0.013 | 0.426 | ... | ... | -0.982524 |
0.009287 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.438 | -0.013 | 0.451 | ... | ... | -0.981647 |
0.00894 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.463 | -0.013 | 0.476 | ... | ... | -0.980858 |
0.008625 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.488 | -0.013 | 0.501 | ... | ... | -0.980141 |
0.008338 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.513 | -0.013 | 0.526 | ... | ... | -0.979485 |
0.008074 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.538 | -0.013 | 0.551 | ... | ... | -0.97888 |
0.007831 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.563 | -0.013 | 0.576 | ... | ... | -0.978319 |
0.007607 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.588 | -0.013 | 0.601 | ... | ... | -0.977794 |
0.007399 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.613 | -0.013 | 0.626 | ... | ... | -0.977302 |
0.007205 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.638 | -0.013 | 0.651 | ... | ... | -0.976838 |
0.007025 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.663 | -0.013 | 0.676 | ... | ... | -0.976399 |
0.006856 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.688 | -0.013 | 0.701 | ... | ... | -0.975982 |
0.006699 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.713 | -0.013 | 0.726 | ... | ... | -0.975584 |
0.00655 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.738 | -0.013 | 0.751 | ... | ... | -0.975204 |
0.00641 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.763 | -0.013 | 0.776 | ... | ... | -0.974839 |
0.006278 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.788 | -0.013 | 0.801 | ... | ... | -0.974489 |
0.006154 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.813 | -0.013 | 0.826 | ... | ... | -0.974151 |
0.006036 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.838 | -0.013 | 0.851 | ... | ... | -0.973825 |
0.005924 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.863 | -0.013 | 0.876 | ... | ... | -0.973509 |
0.005818 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.888 | -0.013 | 0.901 | ... | ... | -0.973203 |
0.005718 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.913 | -0.013 | 0.926 | ... | ... | -0.972906 |
0.005622 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.938 | -0.013 | 0.951 | ... | ... | -0.972616 |
0.00553 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.963 | -0.013 | 0.976 | ... | ... | -0.972335 |
0.005443 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.988 | -0.013 | 1.001 | ... | ... | -0.97206 |
0.005359 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.013 | -0.013 | 1.026 | ... | ... | -0.971791 |
0.005279 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.038 | -0.013 | 1.051 | ... | ... | -0.971529 |
0.005203 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.063 | -0.013 | 1.076 | ... | ... | -0.971272 |
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.