Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.964251 | ... | ... | 40.725 | -1.225 | 39.500 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001486 |
0.963317 | ... | ... | 39.725 | -1.225 | 38.500 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001566 |
0.962406 | ... | ... | 38.725 | -1.225 | 37.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001647 |
0.961518 | ... | ... | 37.725 | -1.225 | 36.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001732 |
0.960649 | ... | ... | 36.725 | -1.225 | 35.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001819 |
0.959798 | ... | ... | 35.725 | -1.225 | 34.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.00191 |
0.958965 | ... | ... | 34.725 | -1.225 | 33.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.002005 |
0.958146 | ... | ... | 33.725 | -1.225 | 32.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.002104 |
0.957343 | ... | ... | 32.725 | -1.225 | 31.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002207 |
0.956552 | ... | ... | 31.725 | -1.225 | 30.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002315 |
0.955775 | ... | ... | 30.725 | -1.225 | 29.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002429 |
0.955009 | ... | ... | 29.725 | -1.225 | 28.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002549 |
0.954254 | ... | ... | 28.725 | -1.225 | 27.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002675 |
0.95351 | ... | ... | 27.725 | -1.225 | 26.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.00281 |
0.952776 | ... | ... | 26.725 | -1.225 | 25.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002952 |
0.952051 | ... | ... | 25.725 | -1.225 | 24.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.003104 |
0.951334 | ... | ... | 24.725 | -1.225 | 23.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.003267 |
0.950627 | ... | ... | 23.725 | -1.225 | 22.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.003441 |
0.949927 | ... | ... | 22.725 | -1.225 | 21.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.003629 |
0.949235 | ... | ... | 21.725 | -1.225 | 20.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003832 |
0.948551 | ... | ... | 20.725 | -1.225 | 19.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.004053 |
0.947873 | ... | ... | 19.725 | -1.225 | 18.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.004293 |
0.947202 | ... | ... | 18.725 | -1.225 | 17.500 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.004556 |
0.946538 | ... | ... | 17.725 | -1.225 | 16.500 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.004846 |
0.945879 | ... | ... | 16.725 | -1.225 | 15.500 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.005168 |
0.945227 | ... | ... | 15.725 | -1.225 | 14.500 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.005528 |
0.94458 | ... | ... | 14.725 | -1.225 | 13.500 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.005933 |
0.943939 | ... | ... | 13.725 | -1.225 | 12.500 | 420000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.011011 |
0.943303 | ... | ... | 12.725 | -1.225 | 11.500 | 430000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.011899 |
0.942673 | ... | ... | 11.725 | -1.225 | 10.500 | 440000 | 0.050 | 0.038 | 0.013 | ... | ... | -0.021756 |
0.936149 | ... | ... | 10.725 | -1.200 | 9.525 | 450000 | 0.075 | 0.050 | 0.025 | ... | ... | -0.031761 |
0.922924 | ... | ... | 9.725 | -1.150 | 8.575 | 460000 | 0.125 | 0.100 | 0.025 | ... | ... | -0.049433 |
0.902952 | ... | ... | 8.725 | -1.075 | 7.650 | 470000 | 0.200 | 0.150 | 0.050 | ... | ... | -0.073681 |
0.871925 | ... | ... | 7.775 | -1 | 6.775 | 480000 | 0.325 | 0.225 | 0.100 | ... | ... | -0.108704 |
0.835661 | ... | ... | 6.825 | -0.900 | 5.925 | 490000 | 0.475 | 0.325 | 0.150 | ... | ... | -0.147967 |
0.790806 | ... | ... | 5.925 | -0.800 | 5.125 | 500000 | 0.675 | 0.425 | 0.250 | ... | ... | -0.195094 |
0.736428 | ... | ... | 5.075 | -0.675 | 4.400 | 510000 | 0.925 | 0.525 | 0.400 | ... | ... | -0.248612 |
0.677424 | ... | ... | 4.300 | -0.575 | 3.725 | 520000 | 1.250 | 0.650 | 0.600 | ... | ... | -0.309071 |
0.614549 | ... | ... | 3.575 | -0.475 | 3.100 | 530000 | 1.625 | 0.750 | 0.875 | ... | ... | -0.372617 |
0.548102 | ... | ... | 2.900 | -0.325 | 2.575 | 540000 | 2.075 | 0.875 | 1.200 | ... | ... | -0.43884 |
0.481723 | ... | ... | 2.325 | -0.225 | 2.100 | 550000 | 2.600 | 0.975 | 1.625 | ... | ... | -0.505101 |
0.415909 | ... | ... | 1.850 | -0.175 | 1.675 | 560000 | 3.175 | 1.050 | 2.125 | ... | ... | -0.570056 |
0.355294 | ... | ... | 1.425 | -0.075 | 1.350 | 570000 | 3.825 | 1.150 | 2.675 | ... | ... | -0.631088 |
0.296859 | ... | ... | 1.075 | -0.025 | 1.050 | 580000 | 4.525 | 1.200 | 3.325 | ... | ... | -0.687934 |
0.246369 | ... | ... | 0.800 | 0.025 | 0.825 | 590000 | 5.275 | 1.225 | 4.050 | ... | ... | -0.739472 |
0.199265 | ... | ... | 0.600 | 0.025 | 0.625 | 600000 | 6.075 | 1.250 | 4.825 | ... | ... | -0.784293 |
0.159947 | ... | ... | 0.425 | 0.050 | 0.475 | 610000 | 6.925 | 1.275 | 5.650 | ... | ... | -0.820748 |
0.125161 | ... | ... | 0.300 | 0.050 | 0.350 | 620000 | 7.800 | 1.275 | 6.525 | ... | ... | -0.852042 |
0.09528 | ... | ... | 0.200 | 0.050 | 0.250 | 630000 | 8.700 | 1.275 | 7.425 | ... | ... | -0.877823 |
0.077548 | ... | ... | 0.150 | 0.050 | 0.200 | 640000 | 9.625 | 1.275 | 8.350 | ... | ... | -0.897588 |
0.060335 | ... | ... | 0.100 | 0.050 | 0.150 | 650000 | 10.575 | 1.275 | 9.300 | ... | ... | -0.910837 |
0.043013 | ... | ... | 0.050 | 0.050 | 0.100 | 660000 | 11.525 | 1.250 | 10.275 | ... | ... | -0.923416 |
0.033171 | ... | ... | 0.050 | 0.025 | 0.075 | 670000 | 12.500 | 1.225 | 11.275 | ... | ... | -0.929268 |
0.023355 | ... | ... | 0.025 | 0.025 | 0.050 | 680000 | 13.500 | 1.225 | 12.275 | ... | ... | -0.928723 |
0.013058 | ... | ... | 0.025 | 0 | 0.025 | 690000 | 14.500 | 1.225 | 13.275 | ... | ... | -0.928181 |
0.012496 | ... | ... | 0.013 | 0.013 | 0.025 | 700000 | 15.500 | 1.225 | 14.275 | ... | ... | -0.927642 |
0.011994 | ... | ... | 0.013 | 0.013 | 0.025 | 710000 | 16.500 | 1.225 | 15.275 | ... | ... | -0.927104 |
0.006616 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 17.500 | 1.225 | 16.275 | ... | ... | -0.92657 |
0.006374 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 18.500 | 1.225 | 17.275 | ... | ... | -0.926037 |
0.006154 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 19.500 | 1.225 | 18.275 | ... | ... | -0.925507 |
0.005954 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 20.500 | 1.225 | 19.275 | ... | ... | -0.92498 |
0.005772 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 21.500 | 1.225 | 20.275 | ... | ... | -0.924454 |
0.005602 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 22.500 | 1.225 | 21.275 | ... | ... | -0.923931 |
0.005446 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 23.500 | 1.225 | 22.275 | ... | ... | -0.923409 |
0.005302 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 24.500 | 1.225 | 23.275 | ... | ... | -0.92289 |
0.005169 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 25.500 | 1.225 | 24.275 | ... | ... | -0.922373 |
0.005043 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 26.500 | 1.225 | 25.275 | ... | ... | -0.921858 |
0.004927 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 27.500 | 1.225 | 26.275 | ... | ... | -0.921345 |
0.004818 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 28.500 | 1.225 | 27.275 | ... | ... | -0.920834 |
0.004715 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 29.500 | 1.225 | 28.275 | ... | ... | -0.920325 |
0.004618 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 30.500 | 1.225 | 29.275 | ... | ... | -0.919817 |
0.004527 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 31.500 | 1.225 | 30.275 | ... | ... | -0.919312 |
0.004441 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 32.500 | 1.225 | 31.275 | ... | ... | -0.918808 |
0.00436 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 33.500 | 1.225 | 32.275 | ... | ... | -0.918306 |
0.004283 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 34.500 | 1.225 | 33.275 | ... | ... | -0.917806 |
0.00421 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 35.500 | 1.225 | 34.275 | ... | ... | -0.917308 |
0.004141 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 36.500 | 1.225 | 35.275 | ... | ... | -0.916811 |
0.004074 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 37.500 | 1.225 | 36.275 | ... | ... | -0.916316 |
0.004011 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 38.500 | 1.225 | 37.275 | ... | ... | -0.915823 |
0.003951 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 39.500 | 1.225 | 38.275 | ... | ... | -0.915331 |
0.003894 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 40.500 | 1.225 | 39.275 | ... | ... | -0.914841 |
0.003839 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 41.500 | 1.225 | 40.275 | ... | ... | -0.914352 |
0.003786 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 42.500 | 1.225 | 41.275 | ... | ... | -0.913865 |
0.003736 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 43.500 | 1.225 | 42.275 | ... | ... | -0.91338 |
0.003688 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 44.500 | 1.225 | 43.275 | ... | ... | -0.912896 |
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.