Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.995564 | ... | ... | 0.8780 | 0 | 0.8780 | 700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00304 |
0.995496 | ... | ... | 0.8530 | 0 | 0.8530 | 725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003168 |
0.995429 | ... | ... | 0.8280 | 0 | 0.8280 | 750 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003303 |
0.995362 | ... | ... | 0.8030 | 0 | 0.8030 | 775 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003444 |
0.995297 | ... | ... | 0.7780 | 0 | 0.7780 | 800 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003591 |
0.995232 | ... | ... | 0.7530 | 0 | 0.7530 | 825 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003747 |
0.995168 | ... | ... | 0.7280 | 0 | 0.7280 | 850 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003911 |
0.995104 | ... | ... | 0.7030 | 0 | 0.7030 | 875 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004084 |
0.995042 | ... | ... | 0.6780 | 0 | 0.6780 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004268 |
0.994979 | ... | ... | 0.6530 | 0 | 0.6530 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004463 |
0.994918 | ... | ... | 0.6280 | 0 | 0.6280 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004671 |
0.994857 | ... | ... | 0.6030 | 0 | 0.6030 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004892 |
0.994797 | ... | ... | 0.5780 | 0 | 0.5780 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00513 |
0.994737 | ... | ... | 0.5530 | 0 | 0.5530 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005386 |
0.994677 | ... | ... | 0.5280 | 0 | 0.5280 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005662 |
0.994618 | ... | ... | 0.5030 | 0 | 0.5030 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00596 |
0.99456 | ... | ... | 0.4780 | 0 | 0.4780 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.006285 |
0.994502 | ... | ... | 0.4530 | 0 | 0.4530 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00664 |
0.994445 | ... | ... | 0.4280 | 0 | 0.4280 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00703 |
0.994388 | ... | ... | 0.4030 | 0 | 0.4030 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.007461 |
0.994331 | ... | ... | 0.3780 | 0 | 0.3780 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.007939 |
0.994275 | ... | ... | 0.3530 | 0 | 0.3530 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.008475 |
0.994219 | ... | ... | 0.3280 | 0 | 0.3280 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.009079 |
0.994164 | ... | ... | 0.3030 | 0 | 0.3030 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.009768 |
0.994109 | ... | ... | 0.2780 | 0 | 0.2780 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.010561 |
0.994054 | ... | ... | 0.2530 | 0 | 0.2530 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.011485 |
0.994 | ... | ... | 0.2280 | 0 | 0.2280 | 1350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.012581 |
0.993946 | ... | ... | 0.2030 | 0 | 0.2030 | 1375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.013902 |
0.993892 | ... | ... | 0.1780 | 0 | 0.1780 | 1400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.01553 |
0.993839 | ... | ... | 0.1530 | 0 | 0.1530 | 1425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.0176 |
0.993786 | ... | ... | 0.1280 | 0 | 0.1280 | 1450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.020333 |
0.993733 | ... | ... | 0.1030 | 0 | 0.1030 | 1475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.024139 |
0.993681 | ... | ... | 0.0780 | 0 | 0.0780 | 1500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.029885 |
0.993629 | ... | ... | 0.0530 | 0 | 0.0530 | 1525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.03979 |
0.90133 | ... | ... | 0.0290 | 0 | 0.0290 | 1550 | 0.0010 | 0 | 0.0010 | ... | ... | -0.096745 |
0.642567 | ... | ... | 0.0050 | 0 | 0.0050 | 1575 | 0.0020 | 0 | 0.0020 | ... | ... | -0.356608 |
0.114258 | ... | ... | 0.0010 | 0 | 0.0010 | 1600 | 0.0230 | 0 | 0.0230 | ... | ... | -0.883939 |
0.045023 | ... | ... | 0.0005 | 0 | 0.0005 | 1625 | 0.0470 | 0 | 0.0470 | ... | ... | -0.993423 |
0.033549 | ... | ... | 0.0005 | 0 | 0.0005 | 1650 | 0.0720 | 0 | 0.0720 | ... | ... | -0.993373 |
0.027225 | ... | ... | 0.0005 | 0 | 0.0005 | 1675 | 0.0970 | 0 | 0.0970 | ... | ... | -0.993322 |
0.023157 | ... | ... | 0.0005 | 0 | 0.0005 | 1700 | 0.1220 | 0 | 0.1220 | ... | ... | -0.993272 |
0.020296 | ... | ... | 0.0005 | 0 | 0.0005 | 1725 | 0.1470 | 0 | 0.1470 | ... | ... | -0.993222 |
0.018162 | ... | ... | 0.0005 | 0 | 0.0005 | 1750 | 0.1720 | 0 | 0.1720 | ... | ... | -0.993172 |
0.016503 | ... | ... | 0.0005 | 0 | 0.0005 | 1775 | 0.1970 | 0 | 0.1970 | ... | ... | -0.993123 |
0.015172 | ... | ... | 0.0005 | 0 | 0.0005 | 1800 | 0.2220 | 0 | 0.2220 | ... | ... | -0.993074 |
0.014078 | ... | ... | 0.0005 | 0 | 0.0005 | 1825 | 0.2470 | 0 | 0.2470 | ... | ... | -0.993025 |
0.013161 | ... | ... | 0.0005 | 0 | 0.0005 | 1850 | 0.2720 | 0 | 0.2720 | ... | ... | -0.992976 |
0.01238 | ... | ... | 0.0005 | 0 | 0.0005 | 1875 | 0.2970 | 0 | 0.2970 | ... | ... | -0.992928 |
0.011708 | ... | ... | 0.0005 | 0 | 0.0005 | 1900 | 0.3220 | 0 | 0.3220 | ... | ... | -0.992879 |
0.01112 | ... | ... | 0.0005 | 0 | 0.0005 | 1925 | 0.3470 | 0 | 0.3470 | ... | ... | -0.992831 |
0.010603 | ... | ... | 0.0005 | 0 | 0.0005 | 1950 | 0.3720 | 0 | 0.3720 | ... | ... | -0.992783 |
0.010144 | ... | ... | 0.0005 | 0 | 0.0005 | 1975 | 0.3970 | 0 | 0.3970 | ... | ... | -0.992735 |
0.009733 | ... | ... | 0.0005 | 0 | 0.0005 | 2000 | 0.4220 | 0 | 0.4220 | ... | ... | -0.992688 |
0.009363 | ... | ... | 0.0005 | 0 | 0.0005 | 2025 | 0.4470 | 0 | 0.4470 | ... | ... | -0.99264 |
0.009028 | ... | ... | 0.0005 | 0 | 0.0005 | 2050 | 0.4720 | 0 | 0.4720 | ... | ... | -0.992593 |
0.008723 | ... | ... | 0.0005 | 0 | 0.0005 | 2075 | 0.4970 | 0 | 0.4970 | ... | ... | -0.992546 |
0.008444 | ... | ... | 0.0005 | 0 | 0.0005 | 2100 | 0.5220 | 0 | 0.5220 | ... | ... | -0.992499 |
0.008187 | ... | ... | 0.0005 | 0 | 0.0005 | 2125 | 0.5470 | 0 | 0.5470 | ... | ... | -0.992452 |
0.007952 | ... | ... | 0.0005 | 0 | 0.0005 | 2150 | 0.5720 | 0 | 0.5720 | ... | ... | -0.992406 |
0.007734 | ... | ... | 0.0005 | 0 | 0.0005 | 2175 | 0.5970 | 0 | 0.5970 | ... | ... | -0.992359 |
0.007531 | ... | ... | 0.0005 | 0 | 0.0005 | 2200 | 0.6220 | 0 | 0.6220 | ... | ... | -0.992313 |
0.007342 | ... | ... | 0.0005 | 0 | 0.0005 | 2225 | 0.6470 | 0 | 0.6470 | ... | ... | -0.992267 |
0.007166 | ... | ... | 0.0005 | 0 | 0.0005 | 2250 | 0.6720 | 0 | 0.6720 | ... | ... | -0.992221 |
0.007002 | ... | ... | 0.0005 | 0 | 0.0005 | 2275 | 0.6970 | 0 | 0.6970 | ... | ... | -0.992176 |
0.006847 | ... | ... | 0.0005 | 0 | 0.0005 | 2300 | 0.7220 | 0 | 0.7220 | ... | ... | -0.99213 |
0.006702 | ... | ... | 0.0005 | 0 | 0.0005 | 2325 | 0.7470 | 0 | 0.7470 | ... | ... | -0.992085 |
0.006565 | ... | ... | 0.0005 | 0 | 0.0005 | 2350 | 0.7720 | 0 | 0.7720 | ... | ... | -0.99204 |
0.006436 | ... | ... | 0.0005 | 0 | 0.0005 | 2375 | 0.7970 | 0 | 0.7970 | ... | ... | -0.991994 |
0.006314 | ... | ... | 0.0005 | 0 | 0.0005 | 2400 | 0.8220 | 0 | 0.8220 | ... | ... | -0.99195 |
0.006198 | ... | ... | 0.0005 | 0 | 0.0005 | 2425 | 0.8470 | 0 | 0.8470 | ... | ... | -0.991905 |
0.006088 | ... | ... | 0.0005 | 0 | 0.0005 | 2450 | 0.8720 | 0 | 0.8720 | ... | ... | -0.99186 |
0.005985 | ... | ... | 0.0005 | 0 | 0.0005 | 2475 | 0.8970 | 0 | 0.8970 | ... | ... | -0.991816 |
0.005886 | ... | ... | 0.0005 | 0 | 0.0005 | 2500 | 0.9220 | 0 | 0.9220 | ... | ... | -0.991771 |
0.005792 | ... | ... | 0.0005 | 0 | 0.0005 | 2525 | 0.9470 | 0 | 0.9470 | ... | ... | -0.991727 |
0.005701 | ... | ... | 0.0005 | 0 | 0.0005 | 2550 | 0.9720 | 0 | 0.9720 | ... | ... | -0.991683 |
0.005615 | ... | ... | 0.0005 | 0 | 0.0005 | 2575 | 0.9970 | 0 | 0.9970 | ... | ... | -0.991639 |
0.005533 | ... | ... | 0.0005 | 0 | 0.0005 | 2600 | 1.0220 | 0 | 1.0220 | ... | ... | -0.991595 |
0.005455 | ... | ... | 0.0005 | 0 | 0.0005 | 2625 | 1.0470 | 0 | 1.0470 | ... | ... | -0.991552 |
0.00538 | ... | ... | 0.0005 | 0 | 0.0005 | 2650 | 1.0720 | 0 | 1.0720 | ... | ... | -0.991508 |
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.