Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.987149 | ... | ... | 1.428 | -0.015 | 1.413 | 550 | ... | ... | 0.001 | ... | 0.004 | -0.001613 |
0.987149 | ... | ... | 1.403 | -0.015 | 1.388 | 575 | ... | ... | 0.001 | ... | 0.004 | -0.001671 |
0.987149 | ... | ... | 1.378 | -0.015 | 1.363 | 600 | ... | ... | 0.001 | ... | 0.004 | -0.001731 |
0.987149 | ... | ... | 1.353 | -0.015 | 1.338 | 625 | ... | ... | 0.001 | ... | 0.004 | -0.001792 |
0.987149 | ... | ... | 1.328 | -0.015 | 1.313 | 650 | ... | ... | 0.001 | ... | 0.004 | -0.001855 |
0.987149 | ... | ... | 1.303 | -0.015 | 1.288 | 675 | ... | ... | 0.001 | ... | 0.004 | -0.001919 |
0.987149 | ... | ... | 1.278 | -0.015 | 1.263 | 700 | ... | ... | 0.001 | ... | 0.004 | -0.001985 |
0.987149 | ... | ... | 1.253 | -0.015 | 1.238 | 725 | ... | ... | 0.001 | ... | 0.004 | -0.002052 |
0.987149 | ... | ... | 1.228 | -0.015 | 1.213 | 750 | ... | ... | 0.001 | ... | 0.004 | -0.002122 |
0.987149 | ... | ... | 1.203 | -0.015 | 1.188 | 775 | ... | ... | 0.001 | ... | 0.004 | -0.002193 |
0.987149 | ... | ... | 1.178 | -0.015 | 1.163 | 800 | ... | ... | 0.001 | ... | 0.004 | -0.002266 |
0.987149 | ... | ... | 1.153 | -0.015 | 1.138 | 825 | ... | ... | 0.001 | ... | 0.004 | -0.002342 |
0.987149 | ... | ... | 1.128 | -0.015 | 1.113 | 850 | ... | ... | 0.001 | ... | 0.004 | -0.00242 |
0.987149 | ... | ... | 1.103 | -0.015 | 1.088 | 875 | ... | ... | 0.001 | ... | 0.004 | -0.002501 |
0.987149 | ... | ... | 1.078 | -0.015 | 1.063 | 900 | ... | ... | 0.001 | ... | 0.004 | -0.002585 |
0.987149 | ... | ... | 1.053 | -0.015 | 1.038 | 925 | ... | ... | 0.001 | ... | 0.004 | -0.002671 |
0.987149 | ... | ... | 1.028 | -0.015 | 1.013 | 950 | ... | ... | 0.001 | ... | 0.004 | -0.002761 |
0.987149 | ... | ... | 1.003 | -0.015 | 0.988 | 975 | ... | ... | 0.001 | ... | 0.004 | -0.002855 |
0.987149 | ... | ... | 0.978 | -0.015 | 0.963 | 1000 | ... | ... | 0.001 | ... | 0.004 | -0.002952 |
0.987149 | ... | ... | 0.953 | -0.015 | 0.938 | 1025 | ... | ... | 0.001 | ... | 0.004 | -0.003053 |
0.987149 | ... | ... | 0.928 | -0.015 | 0.913 | 1050 | ... | ... | 0.001 | ... | 0.004 | -0.003158 |
0.987149 | ... | ... | 0.903 | -0.015 | 0.888 | 1075 | ... | ... | 0.001 | ... | 0.004 | -0.003269 |
0.987149 | ... | ... | 0.878 | -0.015 | 0.863 | 1100 | ... | ... | 0.001 | ... | 0.004 | -0.003384 |
0.987149 | ... | ... | 0.853 | -0.015 | 0.838 | 1125 | ... | ... | 0.001 | ... | 0.004 | -0.003504 |
0.987149 | ... | ... | 0.828 | -0.015 | 0.813 | 1150 | ... | ... | 0.001 | ... | 0.004 | -0.003631 |
0.987149 | ... | ... | 0.803 | -0.015 | 0.788 | 1175 | ... | ... | 0.001 | ... | 0.004 | -0.003764 |
0.987149 | ... | ... | 0.778 | -0.015 | 0.763 | 1200 | ... | ... | 0.001 | ... | 0.004 | -0.003904 |
0.987149 | ... | ... | 0.753 | -0.015 | 0.738 | 1225 | ... | ... | 0.001 | ... | 0.004 | -0.004051 |
0.987149 | ... | ... | 0.728 | -0.015 | 0.713 | 1250 | ... | ... | 0.001 | ... | 0.004 | -0.004207 |
0.987149 | ... | ... | 0.703 | -0.015 | 0.688 | 1275 | ... | ... | 0.001 | ... | 0.005 | -0.004372 |
0.987149 | ... | ... | 0.678 | -0.015 | 0.663 | 1300 | ... | ... | 0.001 | ... | 0.005 | -0.004547 |
0.987149 | ... | ... | 0.653 | -0.015 | 0.638 | 1325 | ... | ... | 0.001 | ... | 0.005 | -0.004733 |
0.987149 | ... | ... | 0.628 | -0.015 | 0.613 | 1350 | ... | ... | 0.001 | ... | 0.005 | -0.004932 |
0.987149 | ... | ... | 0.603 | -0.015 | 0.588 | 1375 | ... | ... | 0.001 | ... | 0.005 | -0.005144 |
0.987149 | ... | ... | 0.578 | -0.015 | 0.563 | 1400 | ... | ... | 0.001 | ... | 0.006 | -0.005372 |
0.987149 | ... | ... | 0.553 | -0.015 | 0.538 | 1425 | ... | ... | 0.001 | ... | 0.006 | -0.005617 |
0.987149 | ... | ... | 0.528 | -0.015 | 0.513 | 1450 | ... | ... | 0.001 | ... | 0.006 | -0.005881 |
0.987149 | ... | ... | 0.503 | -0.015 | 0.488 | 1475 | ... | ... | 0.001 | ... | 0.007 | -0.010624 |
0.987149 | ... | ... | 0.478 | -0.015 | 0.463 | 1500 | ... | ... | 0.001 | ... | 0.007 | -0.011148 |
0.987149 | ... | ... | 0.453 | -0.015 | 0.438 | 1525 | ... | ... | 0.001 | ... | 0.008 | -0.011721 |
0.987149 | ... | ... | 0.428 | -0.015 | 0.413 | 1550 | ... | ... | 0.002 | ... | 0.009 | -0.020792 |
0.987149 | ... | ... | 0.404 | -0.015 | 0.389 | 1575 | ... | ... | 0.003 | ... | 0.009 | -0.029381 |
0.987149 | ... | ... | 0.380 | -0.015 | 0.365 | 1600 | ... | ... | 0.004 | ... | 0.011 | -0.03793 |
0.987149 | ... | ... | 0.356 | -0.015 | 0.341 | 1625 | ... | ... | 0.006 | ... | 0.012 | -0.052691 |
0.987149 | ... | ... | 0.333 | -0.015 | 0.318 | 1650 | ... | ... | 0.007 | ... | 0.014 | -0.061639 |
0.987149 | ... | ... | 0.310 | -0.015 | 0.295 | 1675 | ... | ... | 0.010 | 0.011 | 0.011 | -0.081632 |
0.987149 | ... | ... | 0.288 | -0.015 | 0.273 | 1700 | ... | ... | 0.013 | 0.014 | 0.014 | -0.101148 |
0.987149 | ... | ... | 0.266 | -0.014 | 0.252 | 1725 | ... | ... | 0.016 | 0.017 | 0.017 | -0.120776 |
0.987149 | ... | ... | 0.245 | -0.014 | 0.231 | 1750 | ... | ... | 0.020 | 0.022 | 0.022 | -0.144664 |
0.929337 | ... | ... | 0.225 | -0.014 | 0.211 | 1775 | ... | ... | 0.025 | 0.027 | 0.027 | -0.172104 |
0.875283 | ... | ... | 0.206 | -0.014 | 0.192 | 1800 | ... | ... | 0.031 | 0.033 | 0.033 | -0.20243 |
0.824864 | ... | ... | 0.188 | -0.014 | 0.174 | 1825 | ... | ... | 0.037 | 0.040 | 0.040 | -0.232752 |
0.775469 | ... | ... | 0.170 | -0.013 | 0.157 | 1850 | ... | ... | 0.045 | 0.048 | 0.048 | -0.267576 |
0.726411 | 0.158 | 0.158 | 0.141 | ... | ... | 1875 | ... | ... | 0.054 | 0.057 | 0.057 | -0.303668 |
0.677536 | 0.143 | 0.143 | 0.126 | ... | ... | 1900 | ... | ... | 0.064 | 0.067 | 0.067 | -0.340593 |
0.627706 | 0.120 | 0.116 | 0.113 | ... | ... | 1925 | ... | ... | 0.075 | 0.078 | 0.078 | -0.377944 |
0.580124 | 0.106 | 0.103 | 0.100 | ... | ... | 1950 | ... | ... | 0.087 | 0.091 | 0.091 | -0.41533 |
0.533183 | 0.093 | 0.091 | 0.089 | ... | ... | 1975 | ... | ... | 0.101 | 0.104 | 0.104 | -0.452258 |
0.487673 | 0.082 | 0.080 | 0.078 | ... | ... | 2000 | ... | ... | 0.115 | 0.118 | 0.118 | -0.48823 |
0.444487 | 0.071 | 0.071 | 0.069 | ... | ... | 2025 | ... | ... | 0.130 | 0.132 | 0.132 | -0.523116 |
0.402352 | 0.061 | 0.061 | 0.060 | ... | ... | 2050 | ... | ... | 0.147 | 0.144 | 0.144 | -0.555463 |
0.364288 | 0.053 | 0.053 | 0.053 | ... | ... | 2075 | 0.164 | 0.007 | 0.157 | ... | ... | -0.58676 |
0.327198 | 0.046 | 0.046 | 0.046 | ... | ... | 2100 | 0.181 | 0.007 | 0.174 | ... | ... | -0.617484 |
0.29314 | 0.040 | 0.040 | 0.040 | ... | ... | 2125 | 0.200 | 0.008 | 0.192 | ... | ... | -0.64429 |
0.259407 | 0.035 | 0.035 | 0.034 | ... | ... | 2150 | 0.219 | 0.008 | 0.211 | ... | ... | -0.670283 |
0.229032 | 0.030 | 0.030 | 0.029 | ... | ... | 2175 | 0.239 | 0.009 | 0.230 | ... | ... | -0.693481 |
0.202672 | 0.026 | 0.026 | 0.025 | ... | ... | 2200 | 0.260 | 0.010 | 0.250 | ... | ... | -0.713567 |
0.180947 | 0.023 | 0.023 | 0.022 | ... | ... | 2225 | 0.281 | 0.010 | 0.271 | ... | ... | -0.73287 |
0.15504 | 0.020 | 0.020 | 0.018 | ... | ... | 2250 | 0.303 | 0.011 | 0.292 | ... | ... | -0.748852 |
0.13883 | 0.018 | 0.018 | 0.016 | ... | ... | 2275 | 0.325 | 0.011 | 0.314 | ... | ... | -0.764134 |
0.117761 | 0.016 | 0.016 | 0.013 | ... | ... | 2300 | 0.348 | 0.012 | 0.336 | ... | ... | -0.775941 |
0.102089 | 0.014 | 0.014 | 0.011 | ... | ... | 2325 | 0.371 | 0.012 | 0.359 | ... | ... | -0.787122 |
0.092536 | 0.012 | 0.012 | 0.010 | ... | ... | 2350 | 0.394 | 0.013 | 0.381 | ... | ... | -0.79777 |
0.077167 | 0.011 | 0.011 | 0.008 | ... | ... | 2375 | 0.417 | 0.012 | 0.405 | ... | ... | -0.807962 |
0.068158 | 0.010 | 0.010 | 0.007 | ... | ... | 2400 | 0.441 | 0.013 | 0.428 | ... | ... | -0.814678 |
0.059338 | 0.009 | 0.009 | 0.006 | ... | ... | 2425 | 0.465 | 0.013 | 0.452 | ... | ... | -0.821001 |
0.050608 | 0.008 | 0.008 | 0.005 | ... | ... | 2450 | 0.489 | 0.013 | 0.476 | ... | ... | -0.826975 |
0.041859 | ... | 0.014 | 0.004 | ... | ... | 2475 | 0.513 | 0.013 | 0.500 | ... | ... | -0.832641 |
0.040635 | ... | 0.013 | 0.004 | ... | ... | 2500 | 0.538 | 0.014 | 0.524 | ... | ... | -0.835002 |
0.032003 | ... | 0.012 | 0.003 | ... | ... | 2525 | 0.562 | 0.014 | 0.548 | ... | ... | -0.840143 |
0.031136 | ... | 0.011 | 0.003 | ... | ... | 2550 | 0.587 | 0.014 | 0.573 | ... | ... | -0.842086 |
0.022354 | ... | 0.011 | 0.002 | ... | ... | 2575 | 0.612 | 0.015 | 0.597 | ... | ... | -0.843877 |
0.021785 | ... | 0.010 | 0.002 | ... | ... | 2600 | 0.637 | 0.015 | 0.622 | ... | ... | -0.845533 |
0.012398 | ... | 0.010 | 0.001 | ... | ... | 2625 | 0.662 | 0.015 | 0.647 | ... | ... | -0.847065 |
0.012095 | ... | 0.009 | 0.001 | ... | ... | 2650 | 0.687 | 0.015 | 0.672 | ... | ... | -0.848485 |
0.011813 | ... | 0.009 | 0.001 | ... | ... | 2675 | 0.712 | 0.015 | 0.697 | ... | ... | -0.849803 |
0.011548 | ... | 0.008 | 0.001 | ... | ... | 2700 | 0.737 | 0.015 | 0.722 | ... | ... | -0.85103 |
0.011298 | ... | 0.008 | 0.001 | ... | ... | 2725 | 0.762 | 0.015 | 0.747 | ... | ... | -0.852171 |
0.011062 | ... | 0.008 | 0.001 | ... | ... | 2750 | 0.787 | 0.015 | 0.772 | ... | ... | -0.853235 |
0.006195 | ... | 0.007 | 0.001 | ... | ... | 2775 | 0.812 | 0.015 | 0.797 | ... | ... | -0.854228 |
0.006071 | ... | 0.007 | 0.001 | ... | ... | 2800 | 0.837 | 0.015 | 0.822 | ... | ... | -0.855155 |
0.005954 | ... | 0.007 | 0.001 | ... | ... | 2825 | 0.862 | 0.015 | 0.847 | ... | ... | -0.856021 |
0.005842 | ... | 0.007 | 0.001 | ... | ... | 2850 | 0.887 | 0.015 | 0.872 | ... | ... | -0.856831 |
0.005736 | ... | 0.007 | 0.001 | ... | ... | 2875 | 0.912 | 0.015 | 0.897 | ... | ... | -0.857589 |
0.005636 | ... | 0.006 | 0.001 | ... | ... | 2900 | 0.937 | 0.015 | 0.922 | ... | ... | -0.858298 |
0.00554 | ... | 0.006 | 0.001 | ... | ... | 2925 | 0.962 | 0.015 | 0.947 | ... | ... | -0.858962 |
0.005449 | ... | 0.006 | 0.001 | ... | ... | 2950 | 0.987 | 0.015 | 0.972 | ... | ... | -0.859584 |
0.005362 | ... | 0.006 | 0.001 | ... | ... | 2975 | 1.012 | 0.015 | 0.997 | ... | ... | -0.860167 |
0.005278 | ... | 0.006 | 0.001 | ... | ... | 3000 | 1.037 | 0.015 | 1.022 | ... | ... | -0.860713 |
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.