Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.998957 | ... | ... | 0.9700 | 0 | 0.9700 | 550 | 0.0005 | 0 | 0.0005 | ... | ... | 0 |
0.998937 | ... | ... | 0.9450 | 0 | 0.9450 | 575 | 0.0005 | 0 | 0.0005 | ... | ... | 0 |
0.998918 | ... | ... | 0.9200 | 0 | 0.9200 | 600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002759 |
0.998899 | ... | ... | 0.8950 | 0 | 0.8950 | 625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00288 |
0.998881 | ... | ... | 0.8700 | 0 | 0.8700 | 650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003006 |
0.998862 | ... | ... | 0.8450 | 0 | 0.8450 | 675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003137 |
0.998844 | ... | ... | 0.8200 | 0 | 0.8200 | 700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003275 |
0.998826 | ... | ... | 0.7950 | 0 | 0.7950 | 725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003419 |
0.998809 | ... | ... | 0.7700 | 0 | 0.7700 | 750 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003571 |
0.998791 | ... | ... | 0.7450 | 0 | 0.7450 | 775 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00373 |
0.998774 | ... | ... | 0.7200 | 0 | 0.7200 | 800 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003898 |
0.998757 | ... | ... | 0.6950 | 0 | 0.6950 | 825 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004076 |
0.99874 | ... | ... | 0.6700 | 0 | 0.6700 | 850 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004264 |
0.998723 | ... | ... | 0.6450 | 0 | 0.6450 | 875 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004464 |
0.998707 | ... | ... | 0.6200 | 0 | 0.6200 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004678 |
0.99869 | ... | ... | 0.5950 | 0 | 0.5950 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004905 |
0.998674 | ... | ... | 0.5700 | 0 | 0.5700 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00515 |
0.998658 | ... | ... | 0.5450 | 0 | 0.5450 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005413 |
0.998643 | ... | ... | 0.5200 | 0 | 0.5200 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005696 |
0.998627 | ... | ... | 0.4950 | 0 | 0.4950 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | -0.006004 |
0.998611 | ... | ... | 0.4700 | 0 | 0.4700 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | -0.006339 |
0.998596 | ... | ... | 0.4450 | 0 | 0.4450 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | -0.006706 |
0.998581 | ... | ... | 0.4200 | 0 | 0.4200 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.007109 |
0.998565 | ... | ... | 0.3950 | 0 | 0.3950 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.007555 |
0.99855 | ... | ... | 0.3700 | 0 | 0.3700 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.008052 |
0.998535 | ... | ... | 0.3450 | 0 | 0.3450 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.008609 |
0.99852 | ... | ... | 0.3200 | 0 | 0.3200 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00924 |
0.998505 | ... | ... | 0.2950 | 0 | 0.2950 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.009961 |
0.99849 | ... | ... | 0.2700 | 0 | 0.2700 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.010794 |
0.998476 | ... | ... | 0.2450 | 0 | 0.2450 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.01177 |
0.998462 | ... | ... | 0.2200 | 0 | 0.2200 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.012931 |
0.998448 | ... | ... | 0.1950 | 0 | 0.1950 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.014341 |
0.998434 | ... | ... | 0.1700 | 0 | 0.1700 | 1350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.016096 |
0.99842 | ... | ... | 0.1450 | 0 | 0.1450 | 1375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.018349 |
0.998406 | ... | ... | 0.1200 | 0 | 0.1200 | 1400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.021369 |
0.998392 | ... | ... | 0.0950 | 0 | 0.0950 | 1425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.02567 |
0.998378 | ... | ... | 0.0700 | 0 | 0.0700 | 1450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.032389 |
0.998364 | ... | ... | 0.0450 | 0 | 0.0450 | 1475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.044735 |
0.998351 | ... | ... | 0.0210 | -0.0010 | 0.0200 | 1500 | 0.0005 | -0.0005 | 0.0010 | ... | ... | -0.07771 |
0.17472 | ... | ... | 0.0010 | -0.0005 | 0.0005 | 1525 | 0.0050 | -0.0010 | 0.0060 | ... | ... | -0.998337 |
0.060872 | ... | ... | 0.0005 | 0 | 0.0005 | 1550 | 0.0300 | 0 | 0.0300 | ... | ... | -0.998323 |
0.040468 | ... | ... | 0.0005 | 0 | 0.0005 | 1575 | 0.0550 | 0 | 0.0550 | ... | ... | -0.99831 |
0.031208 | ... | ... | 0.0005 | 0 | 0.0005 | 1600 | 0.0800 | 0 | 0.0800 | ... | ... | -0.998296 |
0.025786 | ... | ... | 0.0005 | 0 | 0.0005 | 1625 | 0.1050 | 0 | 0.1050 | ... | ... | -0.998283 |
0.022182 | ... | ... | 0.0005 | 0 | 0.0005 | 1650 | 0.1300 | 0 | 0.1300 | ... | ... | -0.99827 |
0.019592 | ... | ... | 0.0005 | 0 | 0.0005 | 1675 | 0.1550 | 0 | 0.1550 | ... | ... | -0.998256 |
0.017631 | ... | ... | 0.0005 | 0 | 0.0005 | 1700 | 0.1800 | 0 | 0.1800 | ... | ... | -0.998243 |
0.01609 | ... | ... | 0.0005 | 0 | 0.0005 | 1725 | 0.2050 | 0 | 0.2050 | ... | ... | -0.998229 |
0.014844 | ... | ... | 0.0005 | 0 | 0.0005 | 1750 | 0.2300 | 0 | 0.2300 | ... | ... | -0.998216 |
0.013811 | ... | ... | 0.0005 | 0 | 0.0005 | 1775 | 0.2550 | 0 | 0.2550 | ... | ... | -0.998203 |
0.012944 | ... | ... | 0.0005 | 0 | 0.0005 | 1800 | 0.2800 | 0 | 0.2800 | ... | ... | -0.99819 |
0.012199 | ... | ... | 0.0005 | 0 | 0.0005 | 1825 | 0.3050 | 0 | 0.3050 | ... | ... | -0.998177 |
0.011557 | ... | ... | 0.0005 | 0 | 0.0005 | 1850 | 0.3300 | 0 | 0.3300 | ... | ... | -0.998164 |
0.010994 | ... | ... | 0.0005 | 0 | 0.0005 | 1875 | 0.3550 | 0 | 0.3550 | ... | ... | -0.998151 |
0.010497 | ... | ... | 0.0005 | 0 | 0.0005 | 1900 | 0.3800 | 0 | 0.3800 | ... | ... | -0.998138 |
0.010054 | ... | ... | 0.0005 | 0 | 0.0005 | 1925 | 0.4050 | 0 | 0.4050 | ... | ... | -0.998125 |
0.009657 | ... | ... | 0.0005 | 0 | 0.0005 | 1950 | 0.4300 | 0 | 0.4300 | ... | ... | -0.998113 |
0.009299 | ... | ... | 0.0005 | 0 | 0.0005 | 1975 | 0.4550 | 0 | 0.4550 | ... | ... | -0.9981 |
0.008974 | ... | ... | 0.0005 | 0 | 0.0005 | 2000 | 0.4800 | 0 | 0.4800 | ... | ... | -0.998088 |
0.008679 | ... | ... | 0.0005 | 0 | 0.0005 | 2025 | 0.5050 | 0 | 0.5050 | ... | ... | -0.998076 |
0.008407 | ... | ... | 0.0005 | 0 | 0.0005 | 2050 | 0.5300 | 0 | 0.5300 | ... | ... | -0.998063 |
0.008158 | ... | ... | 0.0005 | 0 | 0.0005 | 2075 | 0.5550 | 0 | 0.5550 | ... | ... | -0.998051 |
0.007928 | ... | ... | 0.0005 | 0 | 0.0005 | 2100 | 0.5800 | 0 | 0.5800 | ... | ... | -0.998039 |
0.007715 | ... | ... | 0.0005 | 0 | 0.0005 | 2125 | 0.6050 | 0 | 0.6050 | ... | ... | -0.998026 |
0.007517 | ... | ... | 0.0005 | 0 | 0.0005 | 2150 | 0.6300 | 0 | 0.6300 | ... | ... | -0.998014 |
0.007333 | ... | ... | 0.0005 | 0 | 0.0005 | 2175 | 0.6550 | 0 | 0.6550 | ... | ... | -0.998002 |
0.007161 | ... | ... | 0.0005 | 0 | 0.0005 | 2200 | 0.6800 | 0 | 0.6800 | ... | ... | -0.99799 |
0.006999 | ... | ... | 0.0005 | 0 | 0.0005 | 2225 | 0.7050 | 0 | 0.7050 | ... | ... | -0.997978 |
0.006848 | ... | ... | 0.0005 | 0 | 0.0005 | 2250 | 0.7300 | 0 | 0.7300 | ... | ... | -0.997966 |
0.006706 | ... | ... | 0.0005 | 0 | 0.0005 | 2275 | 0.7550 | 0 | 0.7550 | ... | ... | -0.997954 |
0.006572 | ... | ... | 0.0005 | 0 | 0.0005 | 2300 | 0.7800 | 0 | 0.7800 | ... | ... | -0.997942 |
0.006445 | ... | ... | 0.0005 | 0 | 0.0005 | 2325 | 0.8050 | 0 | 0.8050 | ... | ... | -0.99793 |
0.006325 | ... | ... | 0.0005 | 0 | 0.0005 | 2350 | 0.8300 | 0 | 0.8300 | ... | ... | -0.997918 |
0.006211 | ... | ... | 0.0005 | 0 | 0.0005 | 2375 | 0.8550 | 0 | 0.8550 | ... | ... | -0.997906 |
0.006104 | ... | ... | 0.0005 | 0 | 0.0005 | 2400 | 0.8800 | 0 | 0.8800 | ... | ... | -0.997894 |
0.006002 | ... | ... | 0.0005 | 0 | 0.0005 | 2425 | 0.9050 | 0 | 0.9050 | ... | ... | -0.997882 |
0.005904 | ... | ... | 0.0005 | 0 | 0.0005 | 2450 | 0.9300 | 0 | 0.9300 | ... | ... | -0.99787 |
0.005811 | ... | ... | 0.0005 | 0 | 0.0005 | 2475 | 0.9550 | 0 | 0.9550 | ... | ... | -0.997859 |
0.005723 | ... | ... | 0.0005 | 0 | 0.0005 | 2500 | 0.9800 | 0 | 0.9800 | ... | ... | -0.997847 |
0.005638 | ... | ... | 0.0005 | 0 | 0.0005 | 2525 | 1.0050 | 0 | 1.0050 | ... | ... | -0.997835 |
0.005557 | ... | ... | 0.0005 | 0 | 0.0005 | 2550 | 1.0300 | 0 | 1.0300 | ... | ... | -0.997824 |
0.00548 | ... | ... | 0.0005 | 0 | 0.0005 | 2575 | 1.0550 | 0 | 1.0550 | ... | ... | -0.997812 |
0.005406 | ... | ... | 0.0005 | 0 | 0.0005 | 2600 | 1.0800 | 0 | 1.0800 | ... | ... | -0.997801 |
0.005334 | ... | ... | 0.0005 | 0 | 0.0005 | 2625 | 1.1050 | 0 | 1.1050 | ... | ... | -0.997789 |
0.005266 | ... | ... | 0.0005 | 0 | 0.0005 | 2650 | 1.1300 | 0 | 1.1300 | ... | ... | -0.997778 |
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.