Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.970401 | ... | ... | 1.428 | -0.015 | 1.413 | 550 | ... | ... | 0.001 | ... | 0.004 | -0.001632 |
0.970085 | ... | ... | 1.403 | -0.015 | 1.388 | 575 | ... | ... | 0.001 | ... | 0.004 | -0.001692 |
0.96979 | ... | ... | 1.378 | -0.015 | 1.363 | 600 | ... | ... | 0.001 | ... | 0.004 | -0.001753 |
0.969516 | ... | ... | 1.353 | -0.015 | 1.338 | 625 | ... | ... | 0.001 | ... | 0.004 | -0.001815 |
0.969263 | ... | ... | 1.328 | -0.015 | 1.313 | 650 | ... | ... | 0.001 | ... | 0.004 | -0.001879 |
0.969031 | ... | ... | 1.303 | -0.015 | 1.288 | 675 | ... | ... | 0.001 | ... | 0.004 | -0.001944 |
0.968822 | ... | ... | 1.278 | -0.015 | 1.263 | 700 | ... | ... | 0.001 | ... | 0.004 | -0.002011 |
0.968635 | ... | ... | 1.253 | -0.015 | 1.238 | 725 | ... | ... | 0.001 | ... | 0.004 | -0.00208 |
0.968471 | ... | ... | 1.228 | -0.015 | 1.213 | 750 | ... | ... | 0.001 | ... | 0.004 | -0.002151 |
0.968332 | ... | ... | 1.203 | -0.015 | 1.188 | 775 | ... | ... | 0.001 | ... | 0.004 | -0.002224 |
0.968217 | ... | ... | 1.178 | -0.015 | 1.163 | 800 | ... | ... | 0.001 | ... | 0.004 | -0.002299 |
0.968129 | ... | ... | 1.153 | -0.015 | 1.138 | 825 | ... | ... | 0.001 | ... | 0.004 | -0.002376 |
0.968069 | ... | ... | 1.128 | -0.015 | 1.113 | 850 | ... | ... | 0.001 | ... | 0.004 | -0.002456 |
0.968037 | ... | ... | 1.103 | -0.015 | 1.088 | 875 | ... | ... | 0.001 | ... | 0.004 | -0.002539 |
0.968037 | ... | ... | 1.078 | -0.015 | 1.063 | 900 | ... | ... | 0.001 | ... | 0.004 | -0.002624 |
0.96807 | ... | ... | 1.053 | -0.015 | 1.038 | 925 | ... | ... | 0.001 | ... | 0.004 | -0.002713 |
0.968138 | ... | ... | 1.028 | -0.015 | 1.013 | 950 | ... | ... | 0.001 | ... | 0.004 | -0.002805 |
0.968244 | ... | ... | 1.003 | -0.015 | 0.988 | 975 | ... | ... | 0.001 | ... | 0.004 | -0.002901 |
0.968391 | ... | ... | 0.978 | -0.015 | 0.963 | 1000 | ... | ... | 0.001 | ... | 0.004 | -0.003001 |
0.968583 | ... | ... | 0.953 | -0.015 | 0.938 | 1025 | ... | ... | 0.001 | ... | 0.004 | -0.003104 |
0.968824 | ... | ... | 0.928 | -0.015 | 0.913 | 1050 | ... | ... | 0.001 | ... | 0.004 | -0.003213 |
0.969117 | ... | ... | 0.903 | -0.015 | 0.888 | 1075 | ... | ... | 0.001 | ... | 0.004 | -0.003326 |
0.96947 | ... | ... | 0.878 | -0.015 | 0.863 | 1100 | ... | ... | 0.001 | ... | 0.004 | -0.003445 |
0.969888 | ... | ... | 0.853 | -0.015 | 0.838 | 1125 | ... | ... | 0.001 | ... | 0.004 | -0.003569 |
0.970378 | ... | ... | 0.828 | -0.015 | 0.813 | 1150 | ... | ... | 0.001 | ... | 0.004 | -0.003699 |
0.970951 | ... | ... | 0.803 | -0.015 | 0.788 | 1175 | ... | ... | 0.001 | ... | 0.004 | -0.003836 |
0.971616 | ... | ... | 0.778 | -0.015 | 0.763 | 1200 | ... | ... | 0.001 | ... | 0.004 | -0.003981 |
0.972388 | ... | ... | 0.753 | -0.015 | 0.738 | 1225 | ... | ... | 0.001 | ... | 0.004 | -0.004133 |
0.973282 | ... | ... | 0.728 | -0.015 | 0.713 | 1250 | ... | ... | 0.001 | ... | 0.004 | -0.004295 |
0.974321 | ... | ... | 0.703 | -0.015 | 0.688 | 1275 | ... | ... | 0.001 | ... | 0.005 | -0.004466 |
0.975531 | ... | ... | 0.678 | -0.015 | 0.663 | 1300 | ... | ... | 0.001 | ... | 0.005 | -0.004648 |
0.976953 | ... | ... | 0.653 | -0.015 | 0.638 | 1325 | ... | ... | 0.001 | ... | 0.005 | -0.004841 |
0.97864 | ... | ... | 0.628 | -0.015 | 0.613 | 1350 | ... | ... | 0.001 | ... | 0.005 | -0.005048 |
0.980682 | ... | ... | 0.603 | -0.015 | 0.588 | 1375 | ... | ... | 0.001 | ... | 0.005 | -0.00527 |
0.983252 | ... | ... | 0.578 | -0.015 | 0.563 | 1400 | ... | ... | 0.001 | ... | 0.006 | -0.005507 |
0.987052 | ... | ... | 0.553 | -0.015 | 0.538 | 1425 | ... | ... | 0.001 | ... | 0.006 | -0.005764 |
0.987149 | ... | ... | 0.528 | -0.015 | 0.513 | 1450 | ... | ... | 0.001 | ... | 0.006 | -0.006041 |
0.987149 | ... | ... | 0.503 | -0.015 | 0.488 | 1475 | ... | ... | 0.001 | ... | 0.007 | -0.010918 |
0.987149 | ... | ... | 0.478 | -0.015 | 0.463 | 1500 | ... | ... | 0.001 | ... | 0.007 | -0.01147 |
0.987149 | ... | ... | 0.453 | -0.015 | 0.438 | 1525 | ... | ... | 0.001 | ... | 0.008 | -0.012076 |
0.987149 | ... | ... | 0.428 | -0.015 | 0.413 | 1550 | ... | ... | 0.002 | ... | 0.009 | -0.02143 |
0.987149 | ... | ... | 0.404 | -0.015 | 0.389 | 1575 | ... | ... | 0.003 | ... | 0.010 | -0.030307 |
0.987149 | ... | ... | 0.380 | -0.015 | 0.365 | 1600 | ... | ... | 0.004 | ... | 0.011 | -0.039166 |
0.979187 | ... | ... | 0.356 | -0.015 | 0.341 | 1625 | ... | ... | 0.006 | ... | 0.013 | -0.054448 |
0.958952 | ... | ... | 0.333 | -0.015 | 0.318 | 1650 | ... | ... | 0.007 | ... | 0.015 | -0.063788 |
0.941798 | ... | ... | 0.310 | -0.015 | 0.295 | 1675 | ... | ... | 0.010 | 0.011 | 0.011 | -0.084546 |
0.918222 | ... | ... | 0.288 | -0.015 | 0.273 | 1700 | ... | ... | 0.013 | 0.014 | 0.014 | -0.104876 |
0.889984 | ... | ... | 0.266 | -0.014 | 0.252 | 1725 | ... | ... | 0.016 | 0.017 | 0.017 | -0.125404 |
0.862988 | ... | ... | 0.245 | -0.014 | 0.231 | 1750 | ... | ... | 0.020 | 0.022 | 0.022 | -0.150411 |
0.831771 | ... | ... | 0.225 | -0.014 | 0.211 | 1775 | ... | ... | 0.025 | 0.027 | 0.027 | -0.179177 |
0.797181 | ... | ... | 0.206 | -0.014 | 0.192 | 1800 | ... | ... | 0.031 | 0.033 | 0.033 | -0.211029 |
0.759905 | ... | ... | 0.188 | -0.014 | 0.174 | 1825 | ... | ... | 0.037 | 0.040 | 0.040 | -0.243056 |
0.720512 | ... | ... | 0.170 | -0.013 | 0.157 | 1850 | ... | ... | 0.045 | 0.048 | 0.048 | -0.279814 |
0.679495 | 0.158 | 0.158 | 0.141 | ... | ... | 1875 | ... | ... | 0.054 | 0.057 | 0.057 | -0.31802 |
0.637293 | 0.143 | 0.143 | 0.126 | ... | ... | 1900 | ... | ... | 0.064 | 0.067 | 0.067 | -0.357231 |
0.593687 | 0.116 | 0.116 | 0.113 | ... | ... | 1925 | ... | ... | 0.075 | 0.078 | 0.078 | -0.397031 |
0.550816 | 0.103 | 0.103 | 0.100 | ... | ... | 1950 | ... | ... | 0.087 | 0.091 | 0.091 | -0.437018 |
0.50829 | 0.091 | 0.091 | 0.089 | ... | ... | 1975 | ... | ... | 0.101 | 0.104 | 0.104 | -0.476458 |
0.46628 | 0.080 | 0.080 | 0.078 | ... | ... | 2000 | ... | ... | 0.115 | 0.118 | 0.118 | -0.515218 |
0.426335 | 0.071 | 0.071 | 0.069 | ... | ... | 2025 | ... | ... | 0.130 | 0.132 | 0.132 | -0.552958 |
0.386846 | 0.061 | 0.061 | 0.060 | ... | ... | 2050 | ... | ... | 0.147 | 0.144 | 0.144 | -0.587785 |
0.351175 | 0.053 | 0.053 | 0.053 | ... | ... | 2075 | 0.164 | 0.007 | 0.157 | ... | ... | -0.621838 |
0.316071 | 0.046 | 0.046 | 0.046 | ... | ... | 2100 | 0.181 | 0.007 | 0.174 | ... | ... | -0.655704 |
0.283729 | 0.040 | 0.040 | 0.040 | ... | ... | 2125 | 0.200 | 0.008 | 0.192 | ... | ... | -0.684956 |
0.251467 | 0.035 | 0.035 | 0.034 | ... | ... | 2150 | 0.219 | 0.008 | 0.211 | ... | ... | -0.713707 |
0.222365 | 0.030 | 0.030 | 0.029 | ... | ... | 2175 | 0.239 | 0.009 | 0.230 | ... | ... | -0.73931 |
0.197078 | 0.026 | 0.026 | 0.025 | ... | ... | 2200 | 0.260 | 0.010 | 0.250 | ... | ... | -0.761282 |
0.176232 | 0.023 | 0.023 | 0.022 | ... | ... | 2225 | 0.281 | 0.010 | 0.271 | ... | ... | -0.782705 |
0.15115 | 0.020 | 0.020 | 0.018 | ... | ... | 2250 | 0.303 | 0.011 | 0.292 | ... | ... | -0.800092 |
0.135542 | 0.018 | 0.018 | 0.016 | ... | ... | 2275 | 0.325 | 0.011 | 0.314 | ... | ... | -0.816949 |
0.115074 | 0.016 | 0.016 | 0.013 | ... | ... | 2300 | 0.348 | 0.012 | 0.336 | ... | ... | -0.829403 |
0.099863 | 0.014 | 0.014 | 0.011 | ... | ... | 2325 | 0.371 | 0.012 | 0.359 | ... | ... | -0.841324 |
0.090628 | 0.012 | 0.012 | 0.010 | ... | ... | 2350 | 0.394 | 0.013 | 0.381 | ... | ... | -0.852813 |
0.075631 | 0.011 | 0.011 | 0.008 | ... | ... | 2375 | 0.417 | 0.012 | 0.405 | ... | ... | -0.863964 |
0.066864 | 0.010 | 0.010 | 0.007 | ... | ... | 2400 | 0.441 | 0.013 | 0.428 | ... | ... | -0.87044 |
0.058259 | 0.009 | 0.009 | 0.006 | ... | ... | 2425 | 0.465 | 0.013 | 0.452 | ... | ... | -0.876572 |
0.049724 | ... | 0.015 | 0.005 | ... | ... | 2450 | 0.489 | 0.013 | 0.476 | ... | ... | -0.882404 |
0.041152 | ... | 0.014 | 0.004 | ... | ... | 2475 | 0.513 | 0.013 | 0.500 | ... | ... | -0.887975 |
0.039988 | ... | 0.013 | 0.004 | ... | ... | 2500 | 0.538 | 0.014 | 0.524 | ... | ... | -0.888983 |
0.031507 | ... | 0.012 | 0.003 | ... | ... | 2525 | 0.562 | 0.014 | 0.548 | ... | ... | -0.894099 |
0.030678 | ... | 0.011 | 0.003 | ... | ... | 2550 | 0.587 | 0.014 | 0.573 | ... | ... | -0.894796 |
0.022031 | ... | 0.011 | 0.002 | ... | ... | 2575 | 0.612 | 0.015 | 0.597 | ... | ... | -0.895418 |
0.021486 | ... | 0.010 | 0.002 | ... | ... | 2600 | 0.637 | 0.015 | 0.622 | ... | ... | -0.895971 |
0.012228 | ... | 0.010 | 0.001 | ... | ... | 2625 | 0.662 | 0.015 | 0.647 | ... | ... | -0.896463 |
0.011937 | ... | 0.009 | 0.001 | ... | ... | 2650 | 0.687 | 0.015 | 0.672 | ... | ... | -0.8969 |
0.011665 | ... | 0.009 | 0.001 | ... | ... | 2675 | 0.712 | 0.015 | 0.697 | ... | ... | -0.897288 |
0.01141 | ... | 0.008 | 0.001 | ... | ... | 2700 | 0.737 | 0.015 | 0.722 | ... | ... | -0.897631 |
0.011168 | ... | 0.008 | 0.001 | ... | ... | 2725 | 0.762 | 0.015 | 0.747 | ... | ... | -0.897933 |
0.010941 | ... | 0.008 | 0.001 | ... | ... | 2750 | 0.787 | 0.015 | 0.772 | ... | ... | -0.898199 |
0.006127 | ... | 0.007 | 0.001 | ... | ... | 2775 | 0.812 | 0.015 | 0.797 | ... | ... | -0.898431 |
0.006008 | ... | 0.007 | 0.001 | ... | ... | 2800 | 0.837 | 0.015 | 0.822 | ... | ... | -0.898631 |
0.005894 | ... | 0.007 | 0.001 | ... | ... | 2825 | 0.862 | 0.015 | 0.847 | ... | ... | -0.898804 |
0.005786 | ... | 0.007 | 0.001 | ... | ... | 2850 | 0.887 | 0.015 | 0.872 | ... | ... | -0.89895 |
0.005683 | ... | 0.007 | 0.001 | ... | ... | 2875 | 0.912 | 0.015 | 0.897 | ... | ... | -0.899073 |
0.005586 | ... | 0.006 | 0.001 | ... | ... | 2900 | 0.937 | 0.015 | 0.922 | ... | ... | -0.899173 |
0.005493 | ... | 0.006 | 0.001 | ... | ... | 2925 | 0.962 | 0.015 | 0.947 | ... | ... | -0.899253 |
0.005404 | ... | 0.006 | 0.001 | ... | ... | 2950 | 0.987 | 0.015 | 0.972 | ... | ... | -0.899313 |
0.005319 | ... | 0.006 | 0.001 | ... | ... | 2975 | 1.012 | 0.015 | 0.997 | ... | ... | -0.899356 |
0.005238 | ... | 0.006 | 0.001 | ... | ... | 3000 | 1.037 | 0.015 | 1.022 | ... | ... | -0.899383 |
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.