Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.995929 | ... | ... | 0.9700 | 0 | 0.9700 | 550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00253 |
0.995853 | ... | ... | 0.9450 | 0 | 0.9450 | 575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002642 |
0.995777 | ... | ... | 0.9200 | 0 | 0.9200 | 600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002758 |
0.995703 | ... | ... | 0.8950 | 0 | 0.8950 | 625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002879 |
0.995631 | ... | ... | 0.8700 | 0 | 0.8700 | 650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003006 |
0.995559 | ... | ... | 0.8450 | 0 | 0.8450 | 675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003137 |
0.995488 | ... | ... | 0.8200 | 0 | 0.8200 | 700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003275 |
0.995418 | ... | ... | 0.7950 | 0 | 0.7950 | 725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003419 |
0.995349 | ... | ... | 0.7700 | 0 | 0.7700 | 750 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00357 |
0.995281 | ... | ... | 0.7450 | 0 | 0.7450 | 775 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003729 |
0.995214 | ... | ... | 0.7200 | 0 | 0.7200 | 800 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003898 |
0.995148 | ... | ... | 0.6950 | 0 | 0.6950 | 825 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004075 |
0.995082 | ... | ... | 0.6700 | 0 | 0.6700 | 850 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004263 |
0.995017 | ... | ... | 0.6450 | 0 | 0.6450 | 875 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004464 |
0.994952 | ... | ... | 0.6200 | 0 | 0.6200 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004677 |
0.994889 | ... | ... | 0.5950 | 0 | 0.5950 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004905 |
0.994826 | ... | ... | 0.5700 | 0 | 0.5700 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005149 |
0.994763 | ... | ... | 0.5450 | 0 | 0.5450 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005412 |
0.994701 | ... | ... | 0.5200 | 0 | 0.5200 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005696 |
0.99464 | ... | ... | 0.4950 | 0 | 0.4950 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | -0.006003 |
0.994579 | ... | ... | 0.4700 | 0 | 0.4700 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | -0.006339 |
0.994519 | ... | ... | 0.4450 | 0 | 0.4450 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | -0.006705 |
0.994459 | ... | ... | 0.4200 | 0 | 0.4200 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.007108 |
0.9944 | ... | ... | 0.3950 | 0 | 0.3950 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.007554 |
0.994341 | ... | ... | 0.3700 | 0 | 0.3700 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.008051 |
0.994282 | ... | ... | 0.3450 | 0 | 0.3450 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.008608 |
0.994224 | ... | ... | 0.3200 | 0 | 0.3200 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.009239 |
0.994167 | ... | ... | 0.2950 | 0 | 0.2950 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00996 |
0.99411 | ... | ... | 0.2700 | 0 | 0.2700 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.010793 |
0.994053 | ... | ... | 0.2450 | 0 | 0.2450 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.011768 |
0.993996 | ... | ... | 0.2200 | 0 | 0.2200 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.012929 |
0.99394 | ... | ... | 0.1950 | 0 | 0.1950 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.014339 |
0.993884 | ... | ... | 0.1700 | 0 | 0.1700 | 1350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.016093 |
0.993829 | ... | ... | 0.1450 | 0 | 0.1450 | 1375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.018346 |
0.993774 | ... | ... | 0.1200 | 0 | 0.1200 | 1400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.021366 |
0.993719 | ... | ... | 0.0950 | 0 | 0.0950 | 1425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.025666 |
0.993665 | ... | ... | 0.0700 | 0 | 0.0700 | 1450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.032384 |
0.993611 | ... | ... | 0.0450 | 0 | 0.0450 | 1475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.044727 |
0.879774 | ... | ... | 0.0210 | 0 | 0.0210 | 1500 | 0.0010 | 0 | 0.0010 | ... | ... | -0.1185 |
0.240553 | ... | ... | 0.0010 | 0 | 0.0010 | 1525 | 0.0060 | 0 | 0.0060 | ... | ... | -0.758351 |
0.06086 | ... | ... | 0.0005 | 0 | 0.0005 | 1550 | 0.0300 | 0 | 0.0300 | ... | ... | -0.993451 |
0.040461 | ... | ... | 0.0005 | 0 | 0.0005 | 1575 | 0.0550 | 0 | 0.0550 | ... | ... | -0.993398 |
0.031203 | ... | ... | 0.0005 | 0 | 0.0005 | 1600 | 0.0800 | 0 | 0.0800 | ... | ... | -0.993345 |
0.025782 | ... | ... | 0.0005 | 0 | 0.0005 | 1625 | 0.1050 | 0 | 0.1050 | ... | ... | -0.993293 |
0.022179 | ... | ... | 0.0005 | 0 | 0.0005 | 1650 | 0.1300 | 0 | 0.1300 | ... | ... | -0.993241 |
0.019589 | ... | ... | 0.0005 | 0 | 0.0005 | 1675 | 0.1550 | 0 | 0.1550 | ... | ... | -0.993189 |
0.017629 | ... | ... | 0.0005 | 0 | 0.0005 | 1700 | 0.1800 | 0 | 0.1800 | ... | ... | -0.993138 |
0.016088 | ... | ... | 0.0005 | 0 | 0.0005 | 1725 | 0.2050 | 0 | 0.2050 | ... | ... | -0.993087 |
0.014842 | ... | ... | 0.0005 | 0 | 0.0005 | 1750 | 0.2300 | 0 | 0.2300 | ... | ... | -0.993036 |
0.01381 | ... | ... | 0.0005 | 0 | 0.0005 | 1775 | 0.2550 | 0 | 0.2550 | ... | ... | -0.992985 |
0.012942 | ... | ... | 0.0005 | 0 | 0.0005 | 1800 | 0.2800 | 0 | 0.2800 | ... | ... | -0.992934 |
0.012198 | ... | ... | 0.0005 | 0 | 0.0005 | 1825 | 0.3050 | 0 | 0.3050 | ... | ... | -0.992884 |
0.011556 | ... | ... | 0.0005 | 0 | 0.0005 | 1850 | 0.3300 | 0 | 0.3300 | ... | ... | -0.992834 |
0.010992 | ... | ... | 0.0005 | 0 | 0.0005 | 1875 | 0.3550 | 0 | 0.3550 | ... | ... | -0.992784 |
0.010496 | ... | ... | 0.0005 | 0 | 0.0005 | 1900 | 0.3800 | 0 | 0.3800 | ... | ... | -0.992734 |
0.010053 | ... | ... | 0.0005 | 0 | 0.0005 | 1925 | 0.4050 | 0 | 0.4050 | ... | ... | -0.992685 |
0.009656 | ... | ... | 0.0005 | 0 | 0.0005 | 1950 | 0.4300 | 0 | 0.4300 | ... | ... | -0.992636 |
0.009298 | ... | ... | 0.0005 | 0 | 0.0005 | 1975 | 0.4550 | 0 | 0.4550 | ... | ... | -0.992586 |
0.008973 | ... | ... | 0.0005 | 0 | 0.0005 | 2000 | 0.4800 | 0 | 0.4800 | ... | ... | -0.992538 |
0.008678 | ... | ... | 0.0005 | 0 | 0.0005 | 2025 | 0.5050 | 0 | 0.5050 | ... | ... | -0.992489 |
0.008406 | ... | ... | 0.0005 | 0 | 0.0005 | 2050 | 0.5300 | 0 | 0.5300 | ... | ... | -0.99244 |
0.008157 | ... | ... | 0.0005 | 0 | 0.0005 | 2075 | 0.5550 | 0 | 0.5550 | ... | ... | -0.992392 |
0.007927 | ... | ... | 0.0005 | 0 | 0.0005 | 2100 | 0.5800 | 0 | 0.5800 | ... | ... | -0.992344 |
0.007714 | ... | ... | 0.0005 | 0 | 0.0005 | 2125 | 0.6050 | 0 | 0.6050 | ... | ... | -0.992296 |
0.007516 | ... | ... | 0.0005 | 0 | 0.0005 | 2150 | 0.6300 | 0 | 0.6300 | ... | ... | -0.992248 |
0.007332 | ... | ... | 0.0005 | 0 | 0.0005 | 2175 | 0.6550 | 0 | 0.6550 | ... | ... | -0.992201 |
0.00716 | ... | ... | 0.0005 | 0 | 0.0005 | 2200 | 0.6800 | 0 | 0.6800 | ... | ... | -0.992153 |
0.006999 | ... | ... | 0.0005 | 0 | 0.0005 | 2225 | 0.7050 | 0 | 0.7050 | ... | ... | -0.992106 |
0.006847 | ... | ... | 0.0005 | 0 | 0.0005 | 2250 | 0.7300 | 0 | 0.7300 | ... | ... | -0.992059 |
0.006705 | ... | ... | 0.0005 | 0 | 0.0005 | 2275 | 0.7550 | 0 | 0.7550 | ... | ... | -0.992012 |
0.006571 | ... | ... | 0.0005 | 0 | 0.0005 | 2300 | 0.7800 | 0 | 0.7800 | ... | ... | -0.991965 |
0.006445 | ... | ... | 0.0005 | 0 | 0.0005 | 2325 | 0.8050 | 0 | 0.8050 | ... | ... | -0.991919 |
0.006324 | ... | ... | 0.0005 | 0 | 0.0005 | 2350 | 0.8300 | 0 | 0.8300 | ... | ... | -0.991872 |
0.006211 | ... | ... | 0.0005 | 0 | 0.0005 | 2375 | 0.8550 | 0 | 0.8550 | ... | ... | -0.991826 |
0.006103 | ... | ... | 0.0005 | 0 | 0.0005 | 2400 | 0.8800 | 0 | 0.8800 | ... | ... | -0.99178 |
0.006001 | ... | ... | 0.0005 | 0 | 0.0005 | 2425 | 0.9050 | 0 | 0.9050 | ... | ... | -0.991734 |
0.005904 | ... | ... | 0.0005 | 0 | 0.0005 | 2450 | 0.9300 | 0 | 0.9300 | ... | ... | -0.991688 |
0.005811 | ... | ... | 0.0005 | 0 | 0.0005 | 2475 | 0.9550 | 0 | 0.9550 | ... | ... | -0.991642 |
0.005722 | ... | ... | 0.0005 | 0 | 0.0005 | 2500 | 0.9800 | 0 | 0.9800 | ... | ... | -0.991597 |
0.005637 | ... | ... | 0.0005 | 0 | 0.0005 | 2525 | 1.0050 | 0 | 1.0050 | ... | ... | -0.991551 |
0.005557 | ... | ... | 0.0005 | 0 | 0.0005 | 2550 | 1.0300 | 0 | 1.0300 | ... | ... | -0.991506 |
0.005479 | ... | ... | 0.0005 | 0 | 0.0005 | 2575 | 1.0550 | 0 | 1.0550 | ... | ... | -0.991461 |
0.005405 | ... | ... | 0.0005 | 0 | 0.0005 | 2600 | 1.0800 | 0 | 1.0800 | ... | ... | -0.991416 |
0.005334 | ... | ... | 0.0005 | 0 | 0.0005 | 2625 | 1.1050 | 0 | 1.1050 | ... | ... | -0.991371 |
0.005265 | ... | ... | 0.0005 | 0 | 0.0005 | 2650 | 1.1300 | 0 | 1.1300 | ... | ... | -0.991326 |
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.