Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.951439 | ... | ... | 37.025 | -0.025 | 37 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001602 |
0.950158 | ... | ... | 36.025 | -0.025 | 36 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.00169 |
0.948909 | ... | ... | 35.025 | -0.025 | 35 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001781 |
0.94769 | ... | ... | 34.025 | -0.025 | 34 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001876 |
0.946498 | ... | ... | 33.025 | -0.025 | 33 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001974 |
0.945331 | ... | ... | 32.025 | -0.025 | 32 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.002077 |
0.944187 | ... | ... | 31.025 | -0.025 | 31 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.002184 |
0.943064 | ... | ... | 30.025 | -0.025 | 30 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.002296 |
0.941961 | ... | ... | 29.025 | -0.025 | 29 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002414 |
0.940876 | ... | ... | 28.025 | -0.025 | 28 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002539 |
0.939809 | ... | ... | 27.025 | -0.025 | 27 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002671 |
0.938757 | ... | ... | 26.025 | -0.025 | 26 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.00281 |
0.937721 | ... | ... | 25.025 | -0.025 | 25 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002959 |
0.936699 | ... | ... | 24.025 | -0.025 | 24 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.003117 |
0.93569 | ... | ... | 23.025 | -0.025 | 23 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.003286 |
0.934695 | ... | ... | 22.025 | -0.025 | 22 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.003468 |
0.933711 | ... | ... | 21.025 | -0.025 | 21 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.003664 |
0.932739 | ... | ... | 20.025 | -0.025 | 20 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.003876 |
0.931778 | ... | ... | 19.025 | -0.025 | 19 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.004107 |
0.930827 | ... | ... | 18.025 | -0.025 | 18 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.004359 |
0.929886 | ... | ... | 17.025 | -0.025 | 17 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.004636 |
0.928955 | ... | ... | 16.025 | -0.025 | 16 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.004942 |
0.928033 | ... | ... | 15.025 | -0.025 | 15 | 370000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.005283 |
0.92712 | ... | ... | 14.025 | -0.025 | 14 | 380000 | 0.025 | 0 | 0.025 | ... | ... | -0.009776 |
0.926215 | ... | ... | 13.025 | -0.025 | 13 | 390000 | 0.050 | 0 | 0.050 | ... | ... | -0.017769 |
0.925318 | ... | ... | 12.025 | -0.025 | 12 | 400000 | 0.075 | 0 | 0.075 | ... | ... | -0.02572 |
0.920252 | ... | ... | 11.050 | -0.025 | 11.025 | 410000 | 0.100 | 0 | 0.100 | ... | ... | -0.034041 |
0.910292 | ... | ... | 10.100 | -0.025 | 10.075 | 420000 | 0.150 | 0 | 0.150 | ... | ... | -0.048617 |
0.895155 | ... | ... | 9.175 | -0.025 | 9.150 | 430000 | 0.250 | 0 | 0.250 | ... | ... | -0.073311 |
0.874861 | ... | ... | 8.275 | -0.025 | 8.250 | 440000 | 0.350 | 0 | 0.350 | ... | ... | -0.097649 |
0.846242 | ... | ... | 7.425 | -0.025 | 7.400 | 450000 | 0.475 | 0 | 0.475 | ... | ... | -0.126482 |
0.813448 | ... | ... | 6.600 | -0.025 | 6.575 | 460000 | 0.675 | 0 | 0.675 | ... | ... | -0.165575 |
0.771787 | ... | ... | 5.850 | -0.025 | 5.825 | 470000 | 0.875 | 0 | 0.875 | ... | ... | -0.20469 |
0.727545 | ... | ... | 5.125 | -0.025 | 5.100 | 480000 | 1.150 | 0 | 1.150 | ... | ... | -0.251282 |
0.677729 | ... | ... | 4.450 | 0 | 4.450 | 490000 | 1.475 | 0 | 1.475 | ... | ... | -0.301376 |
0.626295 | ... | ... | 3.850 | -0.025 | 3.825 | 500000 | 1.850 | 0 | 1.850 | ... | ... | -0.354061 |
0.572058 | ... | ... | 3.300 | -0.025 | 3.275 | 510000 | 2.300 | 0 | 2.300 | ... | ... | -0.408771 |
0.517308 | ... | ... | 2.800 | 0 | 2.800 | 520000 | 2.800 | 0.025 | 2.775 | ... | ... | -0.463462 |
0.462845 | ... | ... | 2.375 | -0.025 | 2.350 | 530000 | 3.325 | 0 | 3.325 | ... | ... | -0.518092 |
0.410463 | ... | ... | 1.975 | 0 | 1.975 | 540000 | 3.925 | 0 | 3.925 | ... | ... | -0.570863 |
0.359143 | ... | ... | 1.650 | -0.025 | 1.625 | 550000 | 4.575 | 0 | 4.575 | ... | ... | -0.62111 |
0.312778 | ... | ... | 1.350 | 0 | 1.350 | 560000 | 5.275 | 0 | 5.275 | ... | ... | -0.667828 |
0.26869 | ... | ... | 1.100 | 0 | 1.100 | 570000 | 6.025 | 0.025 | 6 | ... | ... | -0.709908 |
0.229813 | ... | ... | 0.900 | 0 | 0.900 | 580000 | 6.800 | 0 | 6.800 | ... | ... | -0.749115 |
0.194064 | ... | ... | 0.725 | 0 | 0.725 | 590000 | 7.625 | 0.025 | 7.600 | ... | ... | -0.782008 |
0.161644 | ... | ... | 0.575 | 0 | 0.575 | 600000 | 8.475 | 0.025 | 8.450 | ... | ... | -0.810964 |
0.132888 | ... | ... | 0.450 | 0 | 0.450 | 610000 | 9.350 | 0.025 | 9.325 | ... | ... | -0.83569 |
0.108265 | ... | ... | 0.375 | -0.025 | 0.350 | 620000 | 10.250 | 0.025 | 10.225 | ... | ... | -0.855832 |
0.088377 | ... | ... | 0.275 | 0 | 0.275 | 630000 | 11.150 | 0 | 11.150 | ... | ... | -0.875536 |
0.073874 | ... | ... | 0.225 | 0 | 0.225 | 640000 | 12.100 | 0.025 | 12.075 | ... | ... | -0.885657 |
0.059555 | ... | ... | 0.175 | 0 | 0.175 | 650000 | 13.050 | 0.025 | 13.025 | ... | ... | -0.895139 |
0.045051 | ... | ... | 0.125 | 0 | 0.125 | 660000 | 14.025 | 0.025 | 14 | ... | ... | -0.899449 |
0.036817 | ... | ... | 0.100 | 0 | 0.100 | 670000 | 15 | 0.025 | 14.975 | ... | ... | -0.903364 |
0.028638 | ... | ... | 0.075 | 0 | 0.075 | 680000 | 16 | 0.025 | 15.975 | ... | ... | -0.902614 |
0.0203 | ... | ... | 0.050 | 0 | 0.050 | 690000 | 17 | 0.025 | 16.975 | ... | ... | -0.901868 |
0.019596 | ... | ... | 0.050 | 0 | 0.050 | 700000 | 18 | 0.025 | 17.975 | ... | ... | -0.901125 |
0.011011 | ... | ... | 0.025 | 0 | 0.025 | 710000 | 19 | 0.025 | 18.975 | ... | ... | -0.900386 |
0.010657 | ... | ... | 0.025 | 0 | 0.025 | 720000 | 20 | 0.025 | 19.975 | ... | ... | -0.89965 |
0.010334 | ... | ... | 0.025 | 0 | 0.025 | 730000 | 21 | 0.025 | 20.975 | ... | ... | -0.898917 |
0.010037 | ... | ... | 0.025 | 0 | 0.025 | 740000 | 22 | 0.025 | 21.975 | ... | ... | -0.898187 |
0.005562 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 23 | 0.025 | 22.975 | ... | ... | -0.89746 |
0.005413 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 24 | 0.025 | 23.975 | ... | ... | -0.896737 |
0.005274 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 25 | 0.025 | 24.975 | ... | ... | -0.896016 |
0.005145 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 26 | 0.025 | 25.975 | ... | ... | -0.895298 |
0.005025 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 27 | 0.025 | 26.975 | ... | ... | -0.894583 |
0.004912 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 28 | 0.025 | 27.975 | ... | ... | -0.893871 |
0.004807 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 29 | 0.025 | 28.975 | ... | ... | -0.893162 |
0.004707 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 30 | 0.025 | 29.975 | ... | ... | -0.892455 |
0.004614 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 31 | 0.025 | 30.975 | ... | ... | -0.891752 |
0.004525 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 32 | 0.025 | 31.975 | ... | ... | -0.89105 |
0.004442 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 33 | 0.025 | 32.975 | ... | ... | -0.890352 |
0.004363 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 34 | 0.025 | 33.975 | ... | ... | -0.889655 |
0.004288 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 35 | 0.025 | 34.975 | ... | ... | -0.888962 |
0.004217 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 36 | 0.025 | 35.975 | ... | ... | -0.888271 |
0.00415 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 37 | 0.025 | 36.975 | ... | ... | -0.887582 |
0.004085 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 38 | 0.025 | 37.975 | ... | ... | -0.886895 |
0.004024 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 39 | 0.025 | 38.975 | ... | ... | -0.886211 |
0.003965 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 40 | 0.025 | 39.975 | ... | ... | -0.885529 |
0.003909 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 41 | 0.025 | 40.975 | ... | ... | -0.88485 |
0.003855 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 42 | 0.025 | 41.975 | ... | ... | -0.884172 |
0.003804 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 43 | 0.025 | 42.975 | ... | ... | -0.883497 |
0.003755 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 44 | 0.025 | 43.975 | ... | ... | -0.882824 |
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.