Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.991174 | ... | ... | 36.175 | -0.250 | 35.925 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001734 |
0.990964 | ... | ... | 35.175 | -0.250 | 34.925 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001825 |
0.990759 | ... | ... | 34.175 | -0.250 | 33.925 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001919 |
0.990559 | ... | ... | 33.175 | -0.250 | 32.925 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.002018 |
0.990362 | ... | ... | 32.175 | -0.250 | 31.925 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.00212 |
0.990169 | ... | ... | 31.175 | -0.250 | 30.925 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.002228 |
0.989979 | ... | ... | 30.175 | -0.250 | 29.925 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.00234 |
0.989793 | ... | ... | 29.175 | -0.250 | 28.925 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002459 |
0.989609 | ... | ... | 28.175 | -0.250 | 27.925 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002584 |
0.989429 | ... | ... | 27.175 | -0.250 | 26.925 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002715 |
0.98925 | ... | ... | 26.175 | -0.250 | 25.925 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002856 |
0.989075 | ... | ... | 25.175 | -0.250 | 24.925 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.003005 |
0.988901 | ... | ... | 24.175 | -0.250 | 23.925 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.003164 |
0.98873 | ... | ... | 23.175 | -0.250 | 22.925 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.003334 |
0.988561 | ... | ... | 22.175 | -0.250 | 21.925 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.003517 |
0.988393 | ... | ... | 21.175 | -0.250 | 20.925 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.003715 |
0.988228 | ... | ... | 20.175 | -0.250 | 19.925 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.003929 |
0.988065 | ... | ... | 19.175 | -0.250 | 18.925 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.004161 |
0.987903 | ... | ... | 18.175 | -0.250 | 17.925 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.004415 |
0.987743 | ... | ... | 17.175 | -0.250 | 16.925 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.004695 |
0.987584 | ... | ... | 16.175 | -0.250 | 15.925 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.005005 |
0.987427 | ... | ... | 15.175 | -0.250 | 14.925 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.005349 |
0.987271 | ... | ... | 14.175 | -0.250 | 13.925 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.005735 |
0.987194 | ... | ... | 13.675 | -0.250 | 13.425 | 395000 | 0.013 | 0 | 0.013 | ... | ... | -0.005946 |
0.987117 | ... | ... | 13.175 | -0.250 | 12.925 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.006172 |
0.987041 | ... | ... | 12.675 | -0.250 | 12.425 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.006413 |
0.986964 | ... | ... | 12.175 | -0.250 | 11.925 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.006671 |
0.986888 | ... | ... | 11.675 | -0.250 | 11.425 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.006949 |
0.986813 | ... | ... | 11.175 | -0.250 | 10.925 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.007248 |
0.986738 | ... | ... | 10.675 | -0.250 | 10.425 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.007571 |
0.986663 | ... | ... | 10.175 | -0.250 | 9.925 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.007923 |
0.986588 | ... | ... | 9.675 | -0.250 | 9.425 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.008307 |
0.986514 | ... | ... | 9.175 | -0.250 | 8.925 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.008726 |
0.986439 | ... | ... | 8.675 | -0.250 | 8.425 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.00919 |
0.986366 | ... | ... | 8.175 | -0.250 | 7.925 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.009702 |
0.986292 | ... | ... | 7.675 | -0.250 | 7.425 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.010273 |
0.986219 | ... | ... | 7.175 | -0.250 | 6.925 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.010915 |
0.986146 | ... | ... | 6.675 | -0.250 | 6.425 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.01164 |
0.986073 | ... | ... | 6.175 | -0.250 | 5.925 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.012471 |
0.986 | ... | ... | 5.675 | -0.250 | 5.425 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.013429 |
0.985928 | ... | ... | 5.175 | -0.250 | 4.925 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.014552 |
0.985855 | ... | ... | 4.675 | -0.250 | 4.425 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.015888 |
0.985783 | ... | ... | 4.175 | -0.250 | 3.925 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.017507 |
0.985712 | ... | ... | 3.675 | -0.250 | 3.425 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.019518 |
0.985641 | ... | ... | 3.175 | -0.250 | 2.925 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.022094 |
0.98557 | ... | ... | 2.675 | -0.250 | 2.425 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.025535 |
0.985499 | ... | ... | 2.175 | -0.250 | 1.925 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.030404 |
0.985428 | ... | ... | 1.675 | -0.250 | 1.425 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.037942 |
0.985358 | ... | ... | 1.175 | -0.250 | 0.925 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.05156 |
0.865145 | ... | ... | 0.700 | -0.250 | 0.450 | 525000 | 0.025 | 0 | 0.025 | ... | ... | -0.130405 |
0.426443 | ... | ... | 0.325 | -0.200 | 0.125 | 530000 | 0.200 | 0.050 | 0.150 | ... | ... | -0.571493 |
0.111001 | ... | ... | 0.100 | -0.075 | 0.025 | 535000 | 0.600 | 0.175 | 0.425 | ... | ... | -0.884026 |
0.047607 | ... | ... | 0.025 | -0.013 | 0.013 | 540000 | 1.075 | 0.225 | 0.850 | ... | ... | -0.985079 |
0.036578 | ... | ... | 0.013 | 0 | 0.013 | 545000 | 1.575 | 0.250 | 1.325 | ... | ... | -0.98501 |
0.030132 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 2.075 | 0.250 | 1.825 | ... | ... | -0.984941 |
0.025844 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 2.575 | 0.250 | 2.325 | ... | ... | -0.984872 |
0.022762 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 3.075 | 0.250 | 2.825 | ... | ... | -0.984803 |
0.020429 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 3.575 | 0.250 | 3.325 | ... | ... | -0.984735 |
0.018593 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 4.075 | 0.250 | 3.825 | ... | ... | -0.984667 |
0.017107 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 4.575 | 0.250 | 4.325 | ... | ... | -0.984599 |
0.015876 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 5.075 | 0.250 | 4.825 | ... | ... | -0.984532 |
0.014839 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 5.575 | 0.250 | 5.325 | ... | ... | -0.984464 |
0.013951 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 6.075 | 0.250 | 5.825 | ... | ... | -0.984397 |
0.013181 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 6.575 | 0.250 | 6.325 | ... | ... | -0.98433 |
0.012508 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 7.075 | 0.250 | 6.825 | ... | ... | -0.984263 |
0.011912 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 7.575 | 0.250 | 7.325 | ... | ... | -0.984197 |
0.011382 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 8.075 | 0.250 | 7.825 | ... | ... | -0.98413 |
0.010907 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 8.575 | 0.250 | 8.325 | ... | ... | -0.984063 |
0.010477 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 9.075 | 0.250 | 8.825 | ... | ... | -0.983997 |
0.010088 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 9.575 | 0.250 | 9.325 | ... | ... | -0.983931 |
0.009733 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 10.075 | 0.250 | 9.825 | ... | ... | -0.983865 |
0.009407 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 10.575 | 0.250 | 10.325 | ... | ... | -0.983799 |
0.009108 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 11.075 | 0.250 | 10.825 | ... | ... | -0.983733 |
0.008832 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 11.575 | 0.250 | 11.325 | ... | ... | -0.983668 |
0.008576 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 12.075 | 0.250 | 11.825 | ... | ... | -0.983602 |
0.008338 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 12.575 | 0.250 | 12.325 | ... | ... | -0.983537 |
0.008116 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 13.075 | 0.250 | 12.825 | ... | ... | -0.983472 |
0.00791 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 13.575 | 0.250 | 13.325 | ... | ... | -0.983407 |
0.007715 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 14.075 | 0.250 | 13.825 | ... | ... | -0.983343 |
0.007533 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 14.575 | 0.250 | 14.325 | ... | ... | -0.983278 |
0.007362 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 15.075 | 0.250 | 14.825 | ... | ... | -0.983214 |
0.007201 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 15.575 | 0.250 | 15.325 | ... | ... | -0.983149 |
0.007048 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 16.075 | 0.250 | 15.825 | ... | ... | -0.983085 |
0.006904 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 16.575 | 0.250 | 16.325 | ... | ... | -0.983021 |
0.006768 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 17.075 | 0.250 | 16.825 | ... | ... | -0.982958 |
0.006638 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 17.575 | 0.250 | 17.325 | ... | ... | -0.982894 |
0.006515 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 18.075 | 0.250 | 17.825 | ... | ... | -0.98283 |
0.006398 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 18.575 | 0.250 | 18.325 | ... | ... | -0.982767 |
0.006286 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 19.075 | 0.250 | 18.825 | ... | ... | -0.982704 |
0.006179 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 19.575 | 0.250 | 19.325 | ... | ... | -0.982641 |
0.006077 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 20.075 | 0.250 | 19.825 | ... | ... | -0.982578 |
0.00598 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 20.575 | 0.250 | 20.325 | ... | ... | -0.982515 |
0.005887 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 21.075 | 0.250 | 20.825 | ... | ... | -0.982453 |
0.005712 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 22.075 | 0.250 | 21.825 | ... | ... | -0.982328 |
0.005551 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 23.075 | 0.250 | 22.825 | ... | ... | -0.982204 |
0.005401 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 24.075 | 0.250 | 23.825 | ... | ... | -0.98208 |
0.005263 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 25.075 | 0.250 | 24.825 | ... | ... | -0.981956 |
0.005134 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 26.075 | 0.250 | 25.825 | ... | ... | -0.981834 |
0.005014 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 27.075 | 0.250 | 26.825 | ... | ... | -0.981711 |
0.004901 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 28.075 | 0.250 | 27.825 | ... | ... | -0.981589 |
0.004796 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 29.075 | 0.250 | 28.825 | ... | ... | -0.981468 |
0.004696 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 30.075 | 0.250 | 29.825 | ... | ... | -0.981347 |
0.004603 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 31.075 | 0.250 | 30.825 | ... | ... | -0.981226 |
0.004515 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 32.075 | 0.250 | 31.825 | ... | ... | -0.981106 |
0.004432 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 33.075 | 0.250 | 32.825 | ... | ... | -0.980986 |
0.004353 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 34.075 | 0.250 | 33.825 | ... | ... | -0.980867 |
0.004278 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 35.075 | 0.250 | 34.825 | ... | ... | -0.980748 |
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.