Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.987582 | ... | ... | 1.429 | 0.002 | 1.431 | 500 | ... | ... | 0.001 | ... | 0.004 | -0.001569 |
0.987304 | ... | ... | 1.404 | 0.002 | 1.406 | 525 | ... | ... | 0.001 | ... | 0.004 | -0.001629 |
0.987029 | ... | ... | 1.379 | 0.002 | 1.381 | 550 | ... | ... | 0.001 | ... | 0.004 | -0.00169 |
0.986756 | ... | ... | 1.354 | 0.002 | 1.356 | 575 | ... | ... | 0.001 | ... | 0.004 | -0.001753 |
0.986485 | ... | ... | 1.329 | 0.002 | 1.331 | 600 | ... | ... | 0.001 | ... | 0.004 | -0.001817 |
0.986215 | ... | ... | 1.304 | 0.002 | 1.306 | 625 | ... | ... | 0.001 | ... | 0.004 | -0.001883 |
0.985947 | ... | ... | 1.279 | 0.002 | 1.281 | 650 | ... | ... | 0.001 | ... | 0.004 | -0.00195 |
0.98568 | ... | ... | 1.254 | 0.002 | 1.256 | 675 | ... | ... | 0.001 | ... | 0.004 | -0.002019 |
0.985413 | ... | ... | 1.229 | 0.002 | 1.231 | 700 | ... | ... | 0.001 | ... | 0.004 | -0.002089 |
0.985146 | ... | ... | 1.204 | 0.002 | 1.206 | 725 | ... | ... | 0.001 | ... | 0.004 | -0.002162 |
0.98488 | ... | ... | 1.179 | 0.002 | 1.181 | 750 | ... | ... | 0.001 | ... | 0.004 | -0.002237 |
0.984612 | ... | ... | 1.154 | 0.002 | 1.156 | 775 | ... | ... | 0.001 | ... | 0.004 | -0.002314 |
0.984345 | ... | ... | 1.129 | 0.002 | 1.131 | 800 | ... | ... | 0.001 | ... | 0.004 | -0.002394 |
0.984076 | ... | ... | 1.104 | 0.002 | 1.106 | 825 | ... | ... | 0.001 | ... | 0.004 | -0.002476 |
0.983805 | ... | ... | 1.079 | 0.002 | 1.081 | 850 | ... | ... | 0.001 | ... | 0.004 | -0.002561 |
0.983533 | ... | ... | 1.054 | 0.002 | 1.056 | 875 | ... | ... | 0.001 | ... | 0.004 | -0.002649 |
0.983259 | ... | ... | 1.029 | 0.002 | 1.031 | 900 | ... | ... | 0.001 | ... | 0.004 | -0.002741 |
0.982982 | ... | ... | 1.004 | 0.002 | 1.006 | 925 | ... | ... | 0.001 | ... | 0.004 | -0.002835 |
0.982702 | ... | ... | 0.979 | 0.002 | 0.981 | 950 | ... | ... | 0.001 | ... | 0.004 | -0.002934 |
0.982418 | ... | ... | 0.954 | 0.002 | 0.956 | 975 | ... | ... | 0.001 | ... | 0.004 | -0.003037 |
0.982131 | ... | ... | 0.929 | 0.002 | 0.931 | 1000 | ... | ... | 0.001 | ... | 0.004 | -0.003144 |
0.981839 | ... | ... | 0.904 | 0.002 | 0.906 | 1025 | ... | ... | 0.001 | ... | 0.004 | -0.003256 |
0.981542 | ... | ... | 0.879 | 0.002 | 0.881 | 1050 | ... | ... | 0.001 | ... | 0.004 | -0.003373 |
0.98124 | ... | ... | 0.854 | 0.002 | 0.856 | 1075 | ... | ... | 0.001 | ... | 0.004 | -0.003495 |
0.980931 | ... | ... | 0.829 | 0.002 | 0.831 | 1100 | ... | ... | 0.001 | ... | 0.004 | -0.003624 |
0.980615 | ... | ... | 0.804 | 0.002 | 0.806 | 1125 | ... | ... | 0.001 | ... | 0.004 | -0.003759 |
0.980291 | ... | ... | 0.779 | 0.002 | 0.781 | 1150 | ... | ... | 0.001 | ... | 0.004 | -0.003901 |
0.979959 | ... | ... | 0.754 | 0.002 | 0.756 | 1175 | ... | ... | 0.001 | ... | 0.004 | -0.004051 |
0.979617 | ... | ... | 0.729 | 0.002 | 0.731 | 1200 | ... | ... | 0.001 | ... | 0.004 | -0.004209 |
0.979263 | ... | ... | 0.704 | 0.002 | 0.706 | 1225 | ... | ... | 0.001 | ... | 0.004 | -0.004377 |
0.978898 | ... | ... | 0.679 | 0.002 | 0.681 | 1250 | ... | ... | 0.001 | ... | 0.004 | -0.004556 |
0.978518 | ... | ... | 0.654 | 0.002 | 0.656 | 1275 | ... | ... | 0.001 | ... | 0.004 | -0.004745 |
0.978123 | ... | ... | 0.629 | 0.002 | 0.631 | 1300 | ... | ... | 0.001 | ... | 0.004 | -0.004947 |
0.97771 | ... | ... | 0.604 | 0.002 | 0.606 | 1325 | ... | ... | 0.001 | ... | 0.004 | -0.005163 |
0.977278 | ... | ... | 0.579 | 0.002 | 0.581 | 1350 | ... | ... | 0.001 | ... | 0.004 | -0.005396 |
0.976823 | ... | ... | 0.554 | 0.002 | 0.556 | 1375 | ... | ... | 0.001 | ... | 0.004 | -0.005645 |
0.976342 | ... | ... | 0.529 | 0.002 | 0.531 | 1400 | ... | ... | 0.001 | ... | 0.004 | -0.005915 |
0.975831 | ... | ... | 0.504 | 0.002 | 0.506 | 1425 | ... | ... | 0.001 | ... | 0.004 | -0.006207 |
0.975287 | ... | ... | 0.479 | 0.002 | 0.481 | 1450 | ... | ... | 0.001 | ... | 0.004 | -0.006525 |
0.974703 | ... | ... | 0.454 | 0.002 | 0.456 | 1475 | ... | ... | 0.001 | ... | 0.004 | -0.006873 |
0.974073 | ... | ... | 0.429 | 0.002 | 0.431 | 1500 | ... | ... | 0.001 | ... | 0.004 | -0.007255 |
0.97339 | ... | ... | 0.404 | 0.002 | 0.406 | 1525 | ... | ... | 0.001 | ... | 0.004 | -0.007677 |
0.972642 | ... | ... | 0.379 | 0.002 | 0.381 | 1550 | ... | ... | 0.001 | ... | 0.004 | -0.008147 |
0.971817 | ... | ... | 0.354 | 0.002 | 0.356 | 1575 | ... | ... | 0.001 | ... | 0.004 | -0.008672 |
0.970899 | ... | ... | 0.329 | 0.002 | 0.331 | 1600 | ... | ... | 0.001 | ... | 0.004 | -0.009266 |
0.969867 | ... | ... | 0.304 | 0.002 | 0.306 | 1625 | ... | ... | 0.001 | ... | 0.004 | -0.009941 |
0.968692 | ... | ... | 0.279 | 0.002 | 0.281 | 1650 | ... | ... | 0.001 | ... | 0.004 | -0.010721 |
0.967337 | ... | ... | 0.254 | 0.002 | 0.256 | 1675 | ... | ... | 0.001 | ... | 0.004 | -0.011627 |
0.965748 | ... | ... | 0.229 | 0.002 | 0.231 | 1700 | ... | ... | 0.001 | ... | 0.004 | -0.0127 |
0.963847 | ... | ... | 0.204 | 0.002 | 0.206 | 1725 | ... | ... | 0.001 | ... | 0.004 | -0.013993 |
0.961521 | ... | ... | 0.179 | 0.002 | 0.181 | 1750 | ... | ... | 0.001 | ... | 0.004 | -0.015586 |
0.958587 | ... | ... | 0.154 | 0.002 | 0.156 | 1775 | ... | ... | 0.001 | ... | 0.004 | -0.017605 |
0.954741 | ... | ... | 0.129 | 0.002 | 0.131 | 1800 | ... | ... | 0.001 | ... | 0.004 | -0.020263 |
0.949427 | ... | ... | 0.104 | 0.002 | 0.106 | 1825 | ... | ... | 0.001 | ... | 0.004 | -0.023948 |
0.941499 | 0.097 | 0.094 | 0.081 | ... | ... | 1850 | ... | ... | 0.001 | ... | 0.005 | -0.048114 |
0.870299 | 0.073 | 0.069 | 0.058 | ... | ... | 1875 | ... | ... | 0.002 | ... | 0.006 | -0.096992 |
0.75954 | 0.049 | 0.045 | 0.036 | ... | ... | 1900 | ... | ... | 0.005 | ... | 0.010 | -0.218516 |
0.550901 | 0.025 | 0.023 | 0.019 | ... | ... | 1925 | ... | ... | 0.013 | 0.012 | 0.012 | -0.443232 |
0.312678 | 0.010 | 0.010 | 0.008 | ... | ... | 1950 | ... | ... | 0.027 | 0.026 | 0.026 | -0.697092 |
0.142962 | ... | 0.007 | 0.003 | ... | ... | 1975 | ... | ... | 0.047 | 0.046 | 0.046 | -0.879317 |
0.055364 | ... | 0.005 | 0.001 | ... | ... | 2000 | ... | ... | 0.070 | 0.070 | 0.070 | -0.979435 |
0.027439 | ... | 0.005 | 0.001 | ... | ... | 2025 | ... | ... | 0.094 | 0.094 | 0.094 | -0.997054 |
0.023235 | ... | 0.004 | 0.001 | ... | ... | 2050 | ... | ... | 0.119 | 0.119 | 0.119 | -0.997054 |
0.020295 | ... | 0.004 | 0.001 | ... | ... | 2075 | ... | ... | 0.144 | 0.144 | 0.144 | -0.997054 |
0.018111 | ... | 0.004 | 0.001 | ... | ... | 2100 | 0.169 | -0.002 | 0.171 | ... | ... | -0.997054 |
0.016417 | ... | 0.004 | 0.001 | ... | ... | 2125 | 0.194 | -0.002 | 0.196 | ... | ... | -0.997054 |
0.01506 | ... | 0.004 | 0.001 | ... | ... | 2150 | 0.219 | -0.002 | 0.221 | ... | ... | -0.997054 |
0.013947 | ... | 0.004 | 0.001 | ... | ... | 2175 | 0.244 | -0.002 | 0.246 | ... | ... | -0.997054 |
0.013016 | ... | 0.004 | 0.001 | ... | ... | 2200 | 0.269 | -0.002 | 0.271 | ... | ... | -0.997054 |
0.012223 | ... | 0.004 | 0.001 | ... | ... | 2225 | 0.294 | -0.002 | 0.296 | ... | ... | -0.997054 |
0.01154 | ... | 0.004 | 0.001 | ... | ... | 2250 | 0.319 | -0.002 | 0.321 | ... | ... | -0.997054 |
0.010945 | ... | 0.004 | 0.001 | ... | ... | 2275 | 0.344 | -0.002 | 0.346 | ... | ... | -0.996421 |
0.010421 | ... | 0.004 | 0.001 | ... | ... | 2300 | 0.369 | -0.002 | 0.371 | ... | ... | -0.994487 |
0.009956 | ... | 0.004 | 0.001 | ... | ... | 2325 | 0.394 | -0.002 | 0.396 | ... | ... | -0.993032 |
0.00954 | ... | 0.004 | 0.001 | ... | ... | 2350 | 0.419 | -0.002 | 0.421 | ... | ... | -0.991831 |
0.009166 | ... | 0.004 | 0.001 | ... | ... | 2375 | 0.444 | -0.002 | 0.446 | ... | ... | -0.990805 |
0.008827 | ... | 0.004 | 0.001 | ... | ... | 2400 | 0.469 | -0.002 | 0.471 | ... | ... | -0.989908 |
0.008519 | ... | 0.004 | 0.001 | ... | ... | 2425 | 0.494 | -0.002 | 0.496 | ... | ... | -0.989112 |
0.008237 | ... | 0.004 | 0.001 | ... | ... | 2450 | 0.519 | -0.002 | 0.521 | ... | ... | -0.988397 |
0.007978 | ... | 0.004 | 0.001 | ... | ... | 2475 | 0.544 | -0.002 | 0.546 | ... | ... | -0.987749 |
0.00774 | ... | 0.004 | 0.001 | ... | ... | 2500 | 0.569 | -0.002 | 0.571 | ... | ... | -0.987156 |
0.007519 | ... | 0.004 | 0.001 | ... | ... | 2525 | 0.594 | -0.002 | 0.596 | ... | ... | -0.986611 |
0.007315 | ... | 0.004 | 0.001 | ... | ... | 2550 | 0.619 | -0.002 | 0.621 | ... | ... | -0.986104 |
0.007124 | ... | 0.004 | 0.001 | ... | ... | 2575 | 0.644 | -0.002 | 0.646 | ... | ... | -0.985633 |
0.006946 | ... | 0.004 | 0.001 | ... | ... | 2600 | 0.669 | -0.002 | 0.671 | ... | ... | -0.985192 |
0.006781 | ... | 0.004 | 0.001 | ... | ... | 2625 | 0.694 | -0.002 | 0.696 | ... | ... | -0.984778 |
0.006625 | ... | 0.004 | 0.001 | ... | ... | 2650 | 0.719 | -0.002 | 0.721 | ... | ... | -0.984386 |
0.006478 | ... | 0.004 | 0.001 | ... | ... | 2675 | 0.744 | -0.002 | 0.746 | ... | ... | -0.984015 |
0.00634 | ... | 0.004 | 0.001 | ... | ... | 2700 | 0.769 | -0.002 | 0.771 | ... | ... | -0.983662 |
0.00621 | ... | 0.004 | 0.001 | ... | ... | 2725 | 0.794 | -0.002 | 0.796 | ... | ... | -0.983326 |
0.006087 | ... | 0.004 | 0.001 | ... | ... | 2750 | 0.819 | -0.002 | 0.821 | ... | ... | -0.983005 |
0.005971 | ... | 0.004 | 0.001 | ... | ... | 2775 | 0.844 | -0.002 | 0.846 | ... | ... | -0.982697 |
0.005861 | ... | 0.004 | 0.001 | ... | ... | 2800 | 0.869 | -0.002 | 0.871 | ... | ... | -0.982402 |
0.005756 | ... | 0.004 | 0.001 | ... | ... | 2825 | 0.894 | -0.002 | 0.896 | ... | ... | -0.982117 |
0.005656 | ... | 0.004 | 0.001 | ... | ... | 2850 | 0.919 | -0.002 | 0.921 | ... | ... | -0.981843 |
0.005561 | ... | 0.004 | 0.001 | ... | ... | 2875 | 0.944 | -0.002 | 0.946 | ... | ... | -0.981578 |
0.005471 | ... | 0.004 | 0.001 | ... | ... | 2900 | 0.969 | -0.002 | 0.971 | ... | ... | -0.981321 |
0.005384 | ... | 0.004 | 0.001 | ... | ... | 2925 | 0.994 | -0.002 | 0.996 | ... | ... | -0.981073 |
0.005301 | ... | 0.004 | 0.001 | ... | ... | 2950 | 1.019 | -0.002 | 1.021 | ... | ... | -0.980831 |
0.005222 | ... | 0.004 | 0.001 | ... | ... | 2975 | 1.044 | -0.002 | 1.046 | ... | ... | -0.980596 |
0.005146 | ... | 0.004 | 0.001 | ... | ... | 3000 | 1.069 | -0.002 | 1.071 | ... | ... | -0.980368 |
0.005074 | ... | 0.004 | 0.001 | ... | ... | 3025 | 1.094 | -0.002 | 1.096 | ... | ... | -0.980145 |
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.