Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.98102 | ... | ... | 1.429 | 0.002 | 1.431 | 500 | ... | ... | 0.001 | ... | 0.004 | -0.001576 |
0.980435 | ... | ... | 1.404 | 0.002 | 1.406 | 525 | ... | ... | 0.001 | ... | 0.004 | -0.001637 |
0.979847 | ... | ... | 1.379 | 0.002 | 1.381 | 550 | ... | ... | 0.001 | ... | 0.004 | -0.001699 |
0.979256 | ... | ... | 1.354 | 0.002 | 1.356 | 575 | ... | ... | 0.001 | ... | 0.004 | -0.001762 |
0.97866 | ... | ... | 1.329 | 0.002 | 1.331 | 600 | ... | ... | 0.001 | ... | 0.004 | -0.001827 |
0.978059 | ... | ... | 1.304 | 0.002 | 1.306 | 625 | ... | ... | 0.001 | ... | 0.004 | -0.001893 |
0.977452 | ... | ... | 1.279 | 0.002 | 1.281 | 650 | ... | ... | 0.001 | ... | 0.004 | -0.00196 |
0.976837 | ... | ... | 1.254 | 0.002 | 1.256 | 675 | ... | ... | 0.001 | ... | 0.004 | -0.00203 |
0.976215 | ... | ... | 1.229 | 0.002 | 1.231 | 700 | ... | ... | 0.001 | ... | 0.004 | -0.002101 |
0.975582 | ... | ... | 1.204 | 0.002 | 1.206 | 725 | ... | ... | 0.001 | ... | 0.004 | -0.002174 |
0.97494 | ... | ... | 1.179 | 0.002 | 1.181 | 750 | ... | ... | 0.001 | ... | 0.004 | -0.00225 |
0.974286 | ... | ... | 1.154 | 0.002 | 1.156 | 775 | ... | ... | 0.001 | ... | 0.004 | -0.002328 |
0.97362 | ... | ... | 1.129 | 0.002 | 1.131 | 800 | ... | ... | 0.001 | ... | 0.004 | -0.002408 |
0.97294 | ... | ... | 1.104 | 0.002 | 1.106 | 825 | ... | ... | 0.001 | ... | 0.004 | -0.002491 |
0.972245 | ... | ... | 1.079 | 0.002 | 1.081 | 850 | ... | ... | 0.001 | ... | 0.004 | -0.002577 |
0.971533 | ... | ... | 1.054 | 0.002 | 1.056 | 875 | ... | ... | 0.001 | ... | 0.004 | -0.002666 |
0.970805 | ... | ... | 1.029 | 0.002 | 1.031 | 900 | ... | ... | 0.001 | ... | 0.004 | -0.002758 |
0.970057 | ... | ... | 1.004 | 0.002 | 1.006 | 925 | ... | ... | 0.001 | ... | 0.004 | -0.002854 |
0.969288 | ... | ... | 0.979 | 0.002 | 0.981 | 950 | ... | ... | 0.001 | ... | 0.004 | -0.002954 |
0.968497 | ... | ... | 0.954 | 0.002 | 0.956 | 975 | ... | ... | 0.001 | ... | 0.004 | -0.003057 |
0.967681 | ... | ... | 0.929 | 0.002 | 0.931 | 1000 | ... | ... | 0.001 | ... | 0.004 | -0.003166 |
0.96684 | ... | ... | 0.904 | 0.002 | 0.906 | 1025 | ... | ... | 0.001 | ... | 0.004 | -0.003279 |
0.965969 | ... | ... | 0.879 | 0.002 | 0.881 | 1050 | ... | ... | 0.001 | ... | 0.004 | -0.003397 |
0.965067 | ... | ... | 0.854 | 0.002 | 0.856 | 1075 | ... | ... | 0.001 | ... | 0.004 | -0.003521 |
0.964132 | ... | ... | 0.829 | 0.002 | 0.831 | 1100 | ... | ... | 0.001 | ... | 0.004 | -0.003651 |
0.963159 | ... | ... | 0.804 | 0.002 | 0.806 | 1125 | ... | ... | 0.001 | ... | 0.004 | -0.003788 |
0.962146 | ... | ... | 0.779 | 0.002 | 0.781 | 1150 | ... | ... | 0.001 | ... | 0.004 | -0.003932 |
0.961089 | ... | ... | 0.754 | 0.002 | 0.756 | 1175 | ... | ... | 0.001 | ... | 0.004 | -0.004084 |
0.959985 | ... | ... | 0.729 | 0.002 | 0.731 | 1200 | ... | ... | 0.001 | ... | 0.004 | -0.004245 |
0.958827 | ... | ... | 0.704 | 0.002 | 0.706 | 1225 | ... | ... | 0.001 | ... | 0.004 | -0.004415 |
0.957611 | ... | ... | 0.679 | 0.002 | 0.681 | 1250 | ... | ... | 0.001 | ... | 0.004 | -0.004596 |
0.956331 | ... | ... | 0.654 | 0.002 | 0.656 | 1275 | ... | ... | 0.001 | ... | 0.004 | -0.004788 |
0.954981 | ... | ... | 0.629 | 0.002 | 0.631 | 1300 | ... | ... | 0.001 | ... | 0.004 | -0.004994 |
0.953551 | ... | ... | 0.604 | 0.002 | 0.606 | 1325 | ... | ... | 0.001 | ... | 0.004 | -0.005214 |
0.952034 | ... | ... | 0.579 | 0.002 | 0.581 | 1350 | ... | ... | 0.001 | ... | 0.004 | -0.00545 |
0.950419 | ... | ... | 0.554 | 0.002 | 0.556 | 1375 | ... | ... | 0.001 | ... | 0.004 | -0.005704 |
0.948694 | ... | ... | 0.529 | 0.002 | 0.531 | 1400 | ... | ... | 0.001 | ... | 0.004 | -0.005979 |
0.946845 | ... | ... | 0.504 | 0.002 | 0.506 | 1425 | ... | ... | 0.001 | ... | 0.004 | -0.006277 |
0.944855 | ... | ... | 0.479 | 0.002 | 0.481 | 1450 | ... | ... | 0.001 | ... | 0.004 | -0.006602 |
0.942705 | ... | ... | 0.454 | 0.002 | 0.456 | 1475 | ... | ... | 0.001 | ... | 0.004 | -0.006958 |
0.94037 | ... | ... | 0.429 | 0.002 | 0.431 | 1500 | ... | ... | 0.001 | ... | 0.004 | -0.007349 |
0.937821 | ... | ... | 0.404 | 0.002 | 0.406 | 1525 | ... | ... | 0.001 | ... | 0.004 | -0.007782 |
0.935024 | ... | ... | 0.379 | 0.002 | 0.381 | 1550 | ... | ... | 0.001 | ... | 0.004 | -0.008264 |
0.931933 | ... | ... | 0.354 | 0.002 | 0.356 | 1575 | ... | ... | 0.001 | ... | 0.004 | -0.008805 |
0.928494 | ... | ... | 0.329 | 0.002 | 0.331 | 1600 | ... | ... | 0.001 | ... | 0.004 | -0.009417 |
0.924636 | ... | ... | 0.304 | 0.002 | 0.306 | 1625 | ... | ... | 0.001 | ... | 0.004 | -0.010115 |
0.920267 | ... | ... | 0.279 | 0.002 | 0.281 | 1650 | ... | ... | 0.001 | ... | 0.004 | -0.010922 |
0.915264 | ... | ... | 0.254 | 0.002 | 0.256 | 1675 | ... | ... | 0.001 | ... | 0.004 | -0.011864 |
0.909459 | ... | ... | 0.229 | 0.002 | 0.231 | 1700 | ... | ... | 0.001 | ... | 0.004 | -0.012985 |
0.90262 | ... | ... | 0.204 | 0.002 | 0.206 | 1725 | ... | ... | 0.001 | ... | 0.004 | -0.014341 |
0.894404 | ... | ... | 0.179 | 0.002 | 0.181 | 1750 | ... | ... | 0.001 | ... | 0.004 | -0.016022 |
0.884294 | ... | ... | 0.154 | 0.002 | 0.156 | 1775 | ... | ... | 0.001 | ... | 0.004 | -0.018171 |
0.871456 | ... | ... | 0.129 | 0.002 | 0.131 | 1800 | ... | ... | 0.001 | ... | 0.004 | -0.02103 |
0.854434 | ... | ... | 0.104 | 0.002 | 0.106 | 1825 | ... | ... | 0.001 | ... | 0.004 | -0.025059 |
0.830415 | 0.097 | 0.095 | 0.081 | ... | ... | 1850 | ... | ... | 0.001 | ... | 0.005 | -0.050849 |
0.769772 | 0.073 | 0.070 | 0.058 | ... | ... | 1875 | ... | ... | 0.002 | ... | 0.006 | -0.104185 |
0.671107 | 0.049 | 0.045 | 0.036 | ... | ... | 1900 | ... | ... | 0.005 | ... | 0.010 | -0.240761 |
0.495476 | 0.025 | 0.023 | 0.019 | ... | ... | 1925 | ... | ... | 0.013 | 0.012 | 0.012 | -0.507942 |
0.286828 | 0.010 | 0.010 | 0.008 | ... | ... | 1950 | ... | ... | 0.027 | 0.026 | 0.026 | -0.889078 |
0.13362 | ... | 0.007 | 0.003 | ... | ... | 1975 | ... | ... | 0.047 | 0.046 | 0.046 | -0.997054 |
0.052439 | ... | 0.005 | 0.001 | ... | ... | 2000 | ... | ... | 0.070 | 0.070 | 0.070 | -0.997054 |
0.026273 | ... | 0.005 | 0.001 | ... | ... | 2025 | ... | ... | 0.094 | 0.094 | 0.094 | -0.997054 |
0.022442 | ... | 0.004 | 0.001 | ... | ... | 2050 | ... | ... | 0.119 | 0.119 | 0.119 | -0.997054 |
0.019718 | ... | 0.004 | 0.001 | ... | ... | 2075 | ... | ... | 0.144 | 0.144 | 0.144 | -0.997054 |
0.01767 | ... | 0.004 | 0.001 | ... | ... | 2100 | 0.169 | -0.002 | 0.171 | ... | ... | -0.997054 |
0.016067 | ... | 0.004 | 0.001 | ... | ... | 2125 | 0.194 | -0.002 | 0.196 | ... | ... | -0.997054 |
0.014777 | ... | 0.004 | 0.001 | ... | ... | 2150 | 0.219 | -0.002 | 0.221 | ... | ... | -0.997054 |
0.013711 | ... | 0.004 | 0.001 | ... | ... | 2175 | 0.244 | -0.002 | 0.246 | ... | ... | -0.997054 |
0.012817 | ... | 0.004 | 0.001 | ... | ... | 2200 | 0.269 | -0.002 | 0.271 | ... | ... | -0.997054 |
0.012053 | ... | 0.004 | 0.001 | ... | ... | 2225 | 0.294 | -0.002 | 0.296 | ... | ... | -0.997054 |
0.011394 | ... | 0.004 | 0.001 | ... | ... | 2250 | 0.319 | -0.002 | 0.321 | ... | ... | -0.997054 |
0.010816 | ... | 0.004 | 0.001 | ... | ... | 2275 | 0.344 | -0.002 | 0.346 | ... | ... | -0.997054 |
0.010308 | ... | 0.004 | 0.001 | ... | ... | 2300 | 0.369 | -0.002 | 0.371 | ... | ... | -0.997054 |
0.009855 | ... | 0.004 | 0.001 | ... | ... | 2325 | 0.394 | -0.002 | 0.396 | ... | ... | -0.997054 |
0.009449 | ... | 0.004 | 0.001 | ... | ... | 2350 | 0.419 | -0.002 | 0.421 | ... | ... | -0.997054 |
0.009085 | ... | 0.004 | 0.001 | ... | ... | 2375 | 0.444 | -0.002 | 0.446 | ... | ... | -0.997054 |
0.008754 | ... | 0.004 | 0.001 | ... | ... | 2400 | 0.469 | -0.002 | 0.471 | ... | ... | -0.997054 |
0.008452 | ... | 0.004 | 0.001 | ... | ... | 2425 | 0.494 | -0.002 | 0.496 | ... | ... | -0.997054 |
0.008176 | ... | 0.004 | 0.001 | ... | ... | 2450 | 0.519 | -0.002 | 0.521 | ... | ... | -0.997054 |
0.007922 | ... | 0.004 | 0.001 | ... | ... | 2475 | 0.544 | -0.002 | 0.546 | ... | ... | -0.997054 |
0.007688 | ... | 0.004 | 0.001 | ... | ... | 2500 | 0.569 | -0.002 | 0.571 | ... | ... | -0.997054 |
0.007472 | ... | 0.004 | 0.001 | ... | ... | 2525 | 0.594 | -0.002 | 0.596 | ... | ... | -0.997054 |
0.007271 | ... | 0.004 | 0.001 | ... | ... | 2550 | 0.619 | -0.002 | 0.621 | ... | ... | -0.997054 |
0.007083 | ... | 0.004 | 0.001 | ... | ... | 2575 | 0.644 | -0.002 | 0.646 | ... | ... | -0.997054 |
0.006909 | ... | 0.004 | 0.001 | ... | ... | 2600 | 0.669 | -0.002 | 0.671 | ... | ... | -0.997054 |
0.006746 | ... | 0.004 | 0.001 | ... | ... | 2625 | 0.694 | -0.002 | 0.696 | ... | ... | -0.997054 |
0.006592 | ... | 0.004 | 0.001 | ... | ... | 2650 | 0.719 | -0.002 | 0.721 | ... | ... | -0.997054 |
0.006448 | ... | 0.004 | 0.001 | ... | ... | 2675 | 0.744 | -0.002 | 0.746 | ... | ... | -0.997054 |
0.006311 | ... | 0.004 | 0.001 | ... | ... | 2700 | 0.769 | -0.002 | 0.771 | ... | ... | -0.997054 |
0.006183 | ... | 0.004 | 0.001 | ... | ... | 2725 | 0.794 | -0.002 | 0.796 | ... | ... | -0.997054 |
0.006062 | ... | 0.004 | 0.001 | ... | ... | 2750 | 0.819 | -0.002 | 0.821 | ... | ... | -0.997054 |
0.005947 | ... | 0.004 | 0.001 | ... | ... | 2775 | 0.844 | -0.002 | 0.846 | ... | ... | -0.997054 |
0.005838 | ... | 0.004 | 0.001 | ... | ... | 2800 | 0.869 | -0.002 | 0.871 | ... | ... | -0.997054 |
0.005735 | ... | 0.004 | 0.001 | ... | ... | 2825 | 0.894 | -0.002 | 0.896 | ... | ... | -0.997054 |
0.005636 | ... | 0.004 | 0.001 | ... | ... | 2850 | 0.919 | -0.002 | 0.921 | ... | ... | -0.997054 |
0.005542 | ... | 0.004 | 0.001 | ... | ... | 2875 | 0.944 | -0.002 | 0.946 | ... | ... | -0.997054 |
0.005453 | ... | 0.004 | 0.001 | ... | ... | 2900 | 0.969 | -0.002 | 0.971 | ... | ... | -0.997054 |
0.005367 | ... | 0.004 | 0.001 | ... | ... | 2925 | 0.994 | -0.002 | 0.996 | ... | ... | -0.997054 |
0.005285 | ... | 0.004 | 0.001 | ... | ... | 2950 | 1.019 | -0.002 | 1.021 | ... | ... | -0.997054 |
0.005207 | ... | 0.004 | 0.001 | ... | ... | 2975 | 1.044 | -0.002 | 1.046 | ... | ... | -0.997054 |
0.005132 | ... | 0.004 | 0.001 | ... | ... | 3000 | 1.069 | -0.002 | 1.071 | ... | ... | -0.997054 |
0.00506 | ... | 0.004 | 0.001 | ... | ... | 3025 | 1.094 | -0.002 | 1.096 | ... | ... | -0.997054 |
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.