Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.964605 | ... | ... | 39.500 | 0 | 39.500 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001486 |
0.963679 | ... | ... | 38.500 | 0 | 38.500 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001566 |
0.962778 | ... | ... | 37.500 | 0 | 37.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001647 |
0.961898 | ... | ... | 36.500 | 0 | 36.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001732 |
0.961038 | ... | ... | 35.500 | 0 | 35.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001819 |
0.960196 | ... | ... | 34.500 | 0 | 34.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.00191 |
0.95937 | ... | ... | 33.500 | 0 | 33.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.002005 |
0.95856 | ... | ... | 32.500 | 0 | 32.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.002104 |
0.957764 | ... | ... | 31.500 | 0 | 31.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002207 |
0.956982 | ... | ... | 30.500 | 0 | 30.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002315 |
0.956212 | ... | ... | 29.500 | 0 | 29.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002429 |
0.955454 | ... | ... | 28.500 | 0 | 28.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002549 |
0.954706 | ... | ... | 27.500 | 0 | 27.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002675 |
0.95397 | ... | ... | 26.500 | 0 | 26.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.00281 |
0.953242 | ... | ... | 25.500 | 0 | 25.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002952 |
0.952525 | ... | ... | 24.500 | 0 | 24.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.003104 |
0.951816 | ... | ... | 23.500 | 0 | 23.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.003267 |
0.951115 | ... | ... | 22.500 | 0 | 22.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.003442 |
0.950422 | ... | ... | 21.500 | 0 | 21.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.003629 |
0.949737 | ... | ... | 20.500 | 0 | 20.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003832 |
0.949059 | ... | ... | 19.500 | 0 | 19.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.004053 |
0.948388 | ... | ... | 18.500 | 0 | 18.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.004293 |
0.947724 | ... | ... | 17.500 | 0 | 17.500 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.004556 |
0.947066 | ... | ... | 16.500 | 0 | 16.500 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.004846 |
0.946415 | ... | ... | 15.500 | 0 | 15.500 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.005169 |
0.945769 | ... | ... | 14.500 | 0 | 14.500 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.005528 |
0.945128 | ... | ... | 13.500 | 0 | 13.500 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.005933 |
0.944494 | ... | ... | 12.500 | 0 | 12.500 | 420000 | 0.025 | 0 | 0.025 | ... | ... | -0.011011 |
0.943864 | ... | ... | 11.500 | 0 | 11.500 | 430000 | 0.025 | 0 | 0.025 | ... | ... | -0.0119 |
0.94324 | ... | ... | 10.500 | 0 | 10.500 | 440000 | 0.050 | 0 | 0.050 | ... | ... | -0.021757 |
0.93669 | ... | ... | 9.525 | 0 | 9.525 | 450000 | 0.075 | 0 | 0.075 | ... | ... | -0.031762 |
0.923415 | ... | ... | 8.575 | 0 | 8.575 | 460000 | 0.125 | 0 | 0.125 | ... | ... | -0.049436 |
0.903383 | ... | ... | 7.650 | 0 | 7.650 | 470000 | 0.200 | 0 | 0.200 | ... | ... | -0.073686 |
0.876834 | ... | ... | 6.775 | -0.025 | 6.750 | 480000 | 0.325 | 0 | 0.325 | ... | ... | -0.108713 |
0.835964 | ... | ... | 5.925 | 0 | 5.925 | 490000 | 0.475 | 0 | 0.475 | ... | ... | -0.14798 |
0.791056 | ... | ... | 5.125 | 0 | 5.125 | 500000 | 0.675 | 0 | 0.675 | ... | ... | -0.195114 |
0.738988 | ... | ... | 4.400 | -0.025 | 4.375 | 510000 | 0.925 | 0 | 0.925 | ... | ... | -0.24864 |
0.679193 | ... | ... | 3.725 | -0.025 | 3.700 | 520000 | 1.225 | -0.025 | 1.250 | ... | ... | -0.307488 |
0.614675 | ... | ... | 3.100 | 0 | 3.100 | 530000 | 1.625 | 0 | 1.625 | ... | ... | -0.372672 |
0.548333 | ... | ... | 2.575 | -0.025 | 2.550 | 540000 | 2.075 | 0 | 2.075 | ... | ... | -0.438915 |
0.48121 | ... | ... | 2.100 | -0.025 | 2.075 | 550000 | 2.575 | -0.025 | 2.600 | ... | ... | -0.505786 |
0.415966 | ... | ... | 1.675 | 0 | 1.675 | 560000 | 3.150 | -0.025 | 3.175 | ... | ... | -0.571482 |
0.353344 | ... | ... | 1.350 | -0.025 | 1.325 | 570000 | 3.800 | -0.025 | 3.825 | ... | ... | -0.633232 |
0.296891 | ... | ... | 1.050 | 0 | 1.050 | 580000 | 4.500 | -0.025 | 4.525 | ... | ... | -0.690796 |
0.243039 | ... | ... | 0.825 | -0.025 | 0.800 | 590000 | 5.275 | 0 | 5.275 | ... | ... | -0.739722 |
0.199282 | ... | ... | 0.625 | 0 | 0.625 | 600000 | 6.075 | 0 | 6.075 | ... | ... | -0.784596 |
0.159959 | ... | ... | 0.475 | 0 | 0.475 | 610000 | 6.900 | -0.025 | 6.925 | ... | ... | -0.825616 |
0.12517 | ... | ... | 0.350 | 0 | 0.350 | 620000 | 7.775 | -0.025 | 7.800 | ... | ... | -0.857507 |
0.095286 | ... | ... | 0.250 | 0 | 0.250 | 630000 | 8.700 | 0 | 8.700 | ... | ... | -0.878306 |
0.07097 | ... | ... | 0.200 | -0.025 | 0.175 | 640000 | 9.625 | 0 | 9.625 | ... | ... | -0.898134 |
0.05319 | ... | ... | 0.150 | -0.025 | 0.125 | 650000 | 10.575 | 0 | 10.575 | ... | ... | -0.911438 |
0.043015 | ... | ... | 0.100 | 0 | 0.100 | 660000 | 11.525 | 0 | 11.525 | ... | ... | -0.924077 |
0.033173 | ... | ... | 0.075 | 0 | 0.075 | 670000 | 12.500 | 0 | 12.500 | ... | ... | -0.929967 |
0.023356 | ... | ... | 0.050 | 0 | 0.050 | 680000 | 13.500 | 0 | 13.500 | ... | ... | -0.929428 |
0.013059 | ... | ... | 0.025 | 0 | 0.025 | 690000 | 14.500 | 0 | 14.500 | ... | ... | -0.928891 |
0.012497 | ... | ... | 0.025 | 0 | 0.025 | 700000 | 15.500 | 0 | 15.500 | ... | ... | -0.928357 |
0.011994 | ... | ... | 0.025 | 0 | 0.025 | 710000 | 16.500 | 0 | 16.500 | ... | ... | -0.927825 |
0.006616 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 17.500 | 0 | 17.500 | ... | ... | -0.927296 |
0.006375 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 18.500 | 0 | 18.500 | ... | ... | -0.926769 |
0.006154 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 19.500 | 0 | 19.500 | ... | ... | -0.926244 |
0.005954 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 20.500 | 0 | 20.500 | ... | ... | -0.925721 |
0.005772 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 21.500 | 0 | 21.500 | ... | ... | -0.925201 |
0.005603 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 22.500 | 0 | 22.500 | ... | ... | -0.924683 |
0.005447 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 23.500 | 0 | 23.500 | ... | ... | -0.924167 |
0.005302 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 24.500 | 0 | 24.500 | ... | ... | -0.923653 |
0.005169 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 25.500 | 0 | 25.500 | ... | ... | -0.923141 |
0.005044 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 26.500 | 0 | 26.500 | ... | ... | -0.922631 |
0.004927 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 27.500 | 0 | 27.500 | ... | ... | -0.922123 |
0.004818 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 28.500 | 0 | 28.500 | ... | ... | -0.921617 |
0.004715 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 29.500 | 0 | 29.500 | ... | ... | -0.921112 |
0.004618 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 30.500 | 0 | 30.500 | ... | ... | -0.92061 |
0.004527 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 31.500 | 0 | 31.500 | ... | ... | -0.92011 |
0.004442 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 32.500 | 0 | 32.500 | ... | ... | -0.919611 |
0.004361 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 33.500 | 0 | 33.500 | ... | ... | -0.919114 |
0.004284 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 34.500 | 0 | 34.500 | ... | ... | -0.918619 |
0.00421 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 35.500 | 0 | 35.500 | ... | ... | -0.918125 |
0.004141 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 36.500 | 0 | 36.500 | ... | ... | -0.917634 |
0.004075 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 37.500 | 0 | 37.500 | ... | ... | -0.917143 |
0.004012 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 38.500 | 0 | 38.500 | ... | ... | -0.916655 |
0.003952 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 39.500 | 0 | 39.500 | ... | ... | -0.916168 |
0.003894 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 40.500 | 0 | 40.500 | ... | ... | -0.915683 |
0.003839 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 41.500 | 0 | 41.500 | ... | ... | -0.915199 |
0.003786 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 42.500 | 0 | 42.500 | ... | ... | -0.914717 |
0.003736 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 43.500 | 0 | 43.500 | ... | ... | -0.914236 |
0.003688 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 44.500 | 0 | 44.500 | ... | ... | -0.913757 |
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.