Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.970469 | ... | ... | 1.239 | 0.007 | 1.246 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.001698 |
0.969762 | ... | ... | 1.214 | 0.007 | 1.221 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.001777 |
0.969071 | ... | ... | 1.189 | 0.007 | 1.196 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.001857 |
0.968397 | ... | ... | 1.164 | 0.007 | 1.171 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.00194 |
0.967738 | ... | ... | 1.139 | 0.007 | 1.146 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.002024 |
0.967092 | ... | ... | 1.114 | 0.007 | 1.121 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.00211 |
0.966458 | ... | ... | 1.089 | 0.007 | 1.096 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.002199 |
0.965836 | ... | ... | 1.064 | 0.007 | 1.071 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.00229 |
0.965225 | ... | ... | 1.039 | 0.007 | 1.046 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.002385 |
0.964624 | ... | ... | 1.014 | 0.007 | 1.021 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.002482 |
0.964032 | ... | ... | 0.989 | 0.007 | 0.996 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.002583 |
0.963449 | ... | ... | 0.964 | 0.007 | 0.971 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.002687 |
0.962875 | ... | ... | 0.939 | 0.007 | 0.946 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.002796 |
0.962308 | ... | ... | 0.914 | 0.007 | 0.921 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.002909 |
0.961749 | ... | ... | 0.889 | 0.007 | 0.896 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.003027 |
0.961197 | ... | ... | 0.864 | 0.007 | 0.871 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.003149 |
0.960652 | ... | ... | 0.839 | 0.007 | 0.846 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.003278 |
0.960113 | ... | ... | 0.814 | 0.007 | 0.821 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.003412 |
0.959581 | ... | ... | 0.789 | 0.007 | 0.796 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.003553 |
0.959054 | ... | ... | 0.764 | 0.007 | 0.771 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.003701 |
0.958532 | ... | ... | 0.739 | 0.007 | 0.746 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.003858 |
0.958017 | ... | ... | 0.714 | 0.007 | 0.721 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.004023 |
0.957506 | ... | ... | 0.689 | 0.007 | 0.696 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.004197 |
0.957 | ... | ... | 0.664 | 0.007 | 0.671 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.004382 |
0.956499 | ... | ... | 0.639 | 0.007 | 0.646 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.004579 |
0.956002 | ... | ... | 0.614 | 0.007 | 0.621 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.004789 |
0.95551 | ... | ... | 0.589 | 0.007 | 0.596 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.005014 |
0.955021 | ... | ... | 0.564 | 0.007 | 0.571 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.005255 |
0.954537 | ... | ... | 0.539 | 0.007 | 0.546 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.005514 |
0.954057 | ... | ... | 0.514 | 0.007 | 0.521 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.005794 |
0.953581 | ... | ... | 0.489 | 0.007 | 0.496 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.006099 |
0.953108 | ... | ... | 0.464 | 0.007 | 0.471 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.006429 |
0.952639 | ... | ... | 0.439 | 0.007 | 0.446 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.006792 |
0.952173 | ... | ... | 0.414 | 0.007 | 0.421 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.00719 |
0.951711 | ... | ... | 0.389 | 0.007 | 0.396 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.007631 |
0.951252 | ... | ... | 0.364 | 0.007 | 0.371 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.013887 |
0.950796 | ... | ... | 0.339 | 0.007 | 0.346 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.014805 |
0.950343 | ... | ... | 0.314 | 0.007 | 0.321 | 1325 | 0.002 | 0 | 0.002 | ... | ... | -0.026429 |
0.941875 | ... | ... | 0.290 | 0.007 | 0.297 | 1350 | 0.003 | 0 | 0.003 | ... | ... | -0.037709 |
0.932733 | ... | ... | 0.267 | 0.006 | 0.273 | 1375 | 0.004 | 0 | 0.004 | ... | ... | -0.049271 |
0.915533 | ... | ... | 0.243 | 0.007 | 0.250 | 1400 | 0.006 | 0 | 0.006 | ... | ... | -0.069095 |
0.897624 | ... | ... | 0.221 | 0.006 | 0.227 | 1425 | 0.008 | 0 | 0.008 | ... | ... | -0.089105 |
0.872482 | ... | ... | 0.199 | 0.006 | 0.205 | 1450 | 0.010 | -0.001 | 0.011 | ... | ... | -0.110078 |
0.8411 | ... | ... | 0.178 | 0.006 | 0.184 | 1475 | 0.014 | -0.001 | 0.015 | ... | ... | -0.143795 |
0.808763 | ... | ... | 0.158 | 0.005 | 0.163 | 1500 | 0.019 | -0.001 | 0.020 | ... | ... | -0.182341 |
0.766756 | ... | ... | 0.139 | 0.005 | 0.144 | 1525 | 0.024 | -0.002 | 0.026 | ... | ... | -0.221368 |
0.720844 | ... | ... | 0.122 | 0.004 | 0.126 | 1550 | 0.031 | -0.003 | 0.034 | ... | ... | -0.268287 |
0.669488 | ... | ... | 0.107 | 0.003 | 0.110 | 1575 | 0.040 | -0.003 | 0.043 | ... | ... | -0.320194 |
0.616587 | ... | ... | 0.092 | 0.003 | 0.095 | 1600 | 0.049 | -0.005 | 0.054 | ... | ... | -0.372069 |
0.562344 | ... | ... | 0.079 | 0.002 | 0.081 | 1625 | 0.061 | -0.004 | 0.065 | ... | ... | -0.427153 |
0.507376 | ... | ... | 0.067 | 0.002 | 0.069 | 1650 | 0.073 | -0.005 | 0.078 | ... | ... | -0.481832 |
0.454193 | ... | ... | 0.056 | 0.003 | 0.059 | 1675 | 0.087 | -0.005 | 0.092 | ... | ... | -0.535845 |
0.40333 | ... | ... | 0.047 | 0.003 | 0.050 | 1700 | 0.103 | -0.005 | 0.108 | ... | ... | -0.586686 |
0.355101 | ... | ... | 0.039 | 0.003 | 0.042 | 1725 | 0.120 | -0.005 | 0.125 | ... | ... | -0.634508 |
0.313121 | ... | ... | 0.033 | 0.003 | 0.036 | 1750 | 0.139 | -0.004 | 0.143 | ... | ... | -0.675728 |
0.275913 | ... | ... | 0.028 | 0.003 | 0.031 | 1775 | 0.159 | -0.004 | 0.163 | ... | ... | -0.7119 |
0.239815 | ... | ... | 0.024 | 0.002 | 0.026 | 1800 | 0.179 | -0.004 | 0.183 | ... | ... | -0.74667 |
0.213234 | ... | ... | 0.020 | 0.003 | 0.023 | 1825 | 0.200 | -0.004 | 0.204 | ... | ... | -0.776318 |
0.183032 | ... | ... | 0.017 | 0.002 | 0.019 | 1850 | 0.222 | -0.004 | 0.226 | ... | ... | -0.800248 |
0.158222 | ... | ... | 0.014 | 0.002 | 0.016 | 1875 | 0.244 | -0.004 | 0.248 | ... | ... | -0.823144 |
0.139583 | ... | ... | 0.012 | 0.002 | 0.014 | 1900 | 0.266 | -0.005 | 0.271 | ... | ... | -0.845442 |
0.121623 | ... | ... | 0.010 | 0.002 | 0.012 | 1925 | 0.289 | -0.005 | 0.294 | ... | ... | -0.861582 |
0.104037 | ... | ... | 0.008 | 0.002 | 0.010 | 1950 | 0.312 | -0.005 | 0.317 | ... | ... | -0.877127 |
0.086506 | ... | ... | 0.007 | 0.001 | 0.008 | 1975 | 0.335 | -0.006 | 0.341 | ... | ... | -0.892307 |
0.076124 | ... | ... | 0.006 | 0.001 | 0.007 | 2000 | 0.359 | -0.006 | 0.365 | ... | ... | -0.900648 |
0.066066 | ... | ... | 0.005 | 0.001 | 0.006 | 2025 | 0.382 | -0.007 | 0.389 | ... | ... | -0.915324 |
0.056199 | ... | ... | 0.004 | 0.001 | 0.005 | 2050 | 0.406 | -0.007 | 0.413 | ... | ... | -0.922947 |
0.046383 | ... | ... | 0.003 | 0.001 | 0.004 | 2075 | 0.431 | -0.006 | 0.437 | ... | ... | -0.923269 |
0.036442 | ... | ... | 0.003 | 0 | 0.003 | 2100 | 0.455 | -0.007 | 0.462 | ... | ... | -0.930254 |
0.035295 | ... | ... | 0.002 | 0.001 | 0.003 | 2125 | 0.480 | -0.006 | 0.486 | ... | ... | -0.930175 |
0.025307 | ... | ... | 0.002 | 0 | 0.002 | 2150 | 0.504 | -0.007 | 0.511 | ... | ... | -0.936681 |
0.024569 | ... | ... | 0.002 | 0 | 0.002 | 2175 | 0.529 | -0.007 | 0.536 | ... | ... | -0.936297 |
0.023888 | ... | ... | 0.001 | 0.001 | 0.002 | 2200 | 0.554 | -0.007 | 0.561 | ... | ... | -0.935915 |
0.013598 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.579 | -0.007 | 0.586 | ... | ... | -0.935534 |
0.01324 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.604 | -0.007 | 0.611 | ... | ... | -0.935154 |
0.012907 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.629 | -0.007 | 0.636 | ... | ... | -0.934776 |
0.012597 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.654 | -0.007 | 0.661 | ... | ... | -0.934399 |
0.012307 | ... | ... | 0.001 | 0.001 | 0.001 | 2325 | 0.679 | -0.007 | 0.686 | ... | ... | -0.934023 |
0.006892 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.704 | -0.007 | 0.711 | ... | ... | -0.933649 |
0.006741 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.729 | -0.007 | 0.736 | ... | ... | -0.933276 |
0.006598 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.754 | -0.007 | 0.761 | ... | ... | -0.932904 |
0.006464 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.779 | -0.007 | 0.786 | ... | ... | -0.932533 |
0.006337 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.804 | -0.007 | 0.811 | ... | ... | -0.932163 |
0.006217 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.829 | -0.007 | 0.836 | ... | ... | -0.931795 |
0.006103 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.854 | -0.007 | 0.861 | ... | ... | -0.931428 |
0.005995 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.879 | -0.007 | 0.886 | ... | ... | -0.931062 |
0.005893 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.904 | -0.007 | 0.911 | ... | ... | -0.930697 |
0.005796 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.929 | -0.007 | 0.936 | ... | ... | -0.930333 |
0.005703 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.954 | -0.007 | 0.961 | ... | ... | -0.92997 |
0.005614 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.979 | -0.007 | 0.986 | ... | ... | -0.929609 |
0.005529 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 1.004 | -0.007 | 1.011 | ... | ... | -0.929248 |
0.005448 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 1.029 | -0.007 | 1.036 | ... | ... | -0.928888 |
0.005371 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 1.054 | -0.007 | 1.061 | ... | ... | -0.92853 |
0.005296 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 1.079 | -0.007 | 1.086 | ... | ... | -0.928172 |
0.005225 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.104 | -0.007 | 1.111 | ... | ... | -0.927816 |
0.005157 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.129 | -0.007 | 1.136 | ... | ... | -0.927461 |
0.005091 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.154 | -0.007 | 1.161 | ... | ... | -0.927106 |
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.