Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.995746 | ... | ... | 28.275 | -0.050 | 28.225 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.002361 |
0.995652 | ... | ... | 27.275 | -0.050 | 27.225 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.002495 |
0.99556 | ... | ... | 26.275 | -0.050 | 26.225 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.002636 |
0.995469 | ... | ... | 25.275 | -0.050 | 25.225 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.002786 |
0.99538 | ... | ... | 24.275 | -0.050 | 24.225 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002946 |
0.995292 | ... | ... | 23.275 | -0.050 | 23.225 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.003116 |
0.995205 | ... | ... | 22.275 | -0.050 | 22.225 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.003299 |
0.99512 | ... | ... | 21.275 | -0.050 | 21.225 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.003495 |
0.995036 | ... | ... | 20.275 | -0.050 | 20.225 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.003707 |
0.994953 | ... | ... | 19.275 | -0.050 | 19.225 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.003937 |
0.994871 | ... | ... | 18.275 | -0.050 | 18.225 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.004188 |
0.994791 | ... | ... | 17.275 | -0.050 | 17.225 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.004463 |
0.994711 | ... | ... | 16.275 | -0.050 | 16.225 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.004766 |
0.994632 | ... | ... | 15.275 | -0.050 | 15.225 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.005102 |
0.994554 | ... | ... | 14.275 | -0.050 | 14.225 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.005478 |
0.994477 | ... | ... | 13.275 | -0.050 | 13.225 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.005902 |
0.994438 | ... | ... | 12.775 | -0.050 | 12.725 | 345000 | 0.013 | 0 | 0.013 | ... | ... | -0.006135 |
0.9944 | ... | ... | 12.275 | -0.050 | 12.225 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.006384 |
0.994362 | ... | ... | 11.775 | -0.050 | 11.725 | 355000 | 0.013 | 0 | 0.013 | ... | ... | -0.006651 |
0.994325 | ... | ... | 11.275 | -0.050 | 11.225 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.006939 |
0.994287 | ... | ... | 10.775 | -0.050 | 10.725 | 365000 | 0.013 | 0 | 0.013 | ... | ... | -0.00725 |
0.99425 | ... | ... | 10.275 | -0.050 | 10.225 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.007586 |
0.994213 | ... | ... | 9.775 | -0.050 | 9.725 | 375000 | 0.013 | 0 | 0.013 | ... | ... | -0.007951 |
0.994176 | ... | ... | 9.275 | -0.050 | 9.225 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.00835 |
0.994139 | ... | ... | 8.775 | -0.050 | 8.725 | 385000 | 0.013 | 0 | 0.013 | ... | ... | -0.008789 |
0.994102 | ... | ... | 8.275 | -0.050 | 8.225 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.009273 |
0.994066 | ... | ... | 7.775 | -0.050 | 7.725 | 395000 | 0.013 | 0 | 0.013 | ... | ... | -0.009809 |
0.994029 | ... | ... | 7.275 | -0.050 | 7.225 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.010409 |
0.993993 | ... | ... | 6.775 | -0.050 | 6.725 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.011085 |
0.993957 | ... | ... | 6.275 | -0.050 | 6.225 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.011852 |
0.993921 | ... | ... | 5.775 | -0.050 | 5.725 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.012732 |
0.993885 | ... | ... | 5.275 | -0.050 | 5.225 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.013755 |
0.993849 | ... | ... | 4.775 | -0.050 | 4.725 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.014959 |
0.993814 | ... | ... | 4.275 | -0.050 | 4.225 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.0164 |
0.993779 | ... | ... | 3.775 | -0.050 | 3.725 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.018164 |
0.993743 | ... | ... | 3.275 | -0.050 | 3.225 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.02038 |
0.993708 | ... | ... | 2.775 | -0.050 | 2.725 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.02326 |
0.993673 | ... | ... | 2.275 | -0.050 | 2.225 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.027186 |
0.993639 | ... | ... | 1.775 | -0.050 | 1.725 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.032918 |
0.993604 | ... | ... | 1.275 | -0.050 | 1.225 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.042248 |
0.993569 | ... | ... | 0.775 | -0.050 | 0.725 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.060874 |
0.815784 | ... | ... | 0.300 | -0.050 | 0.250 | 470000 | 0.025 | 0 | 0.025 | ... | ... | -0.182903 |
0.16671 | ... | ... | 0.025 | 0 | 0.025 | 475000 | 0.300 | 0.050 | 0.250 | ... | ... | -0.831872 |
0.059411 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 0.775 | 0.050 | 0.725 | ... | ... | -0.993466 |
0.042444 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 1.275 | 0.050 | 1.225 | ... | ... | -0.993432 |
0.033732 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 1.775 | 0.050 | 1.725 | ... | ... | -0.993398 |
0.028321 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 2.275 | 0.050 | 2.225 | ... | ... | -0.993365 |
0.024596 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 2.775 | 0.050 | 2.725 | ... | ... | -0.993331 |
0.021856 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 3.275 | 0.050 | 3.225 | ... | ... | -0.993297 |
0.019745 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 3.775 | 0.050 | 3.725 | ... | ... | -0.993264 |
0.018063 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 4.275 | 0.050 | 4.225 | ... | ... | -0.99323 |
0.01669 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 4.775 | 0.050 | 4.725 | ... | ... | -0.993197 |
0.015544 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 5.275 | 0.050 | 5.225 | ... | ... | -0.993164 |
0.014572 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 5.775 | 0.050 | 5.725 | ... | ... | -0.993131 |
0.013735 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 6.275 | 0.050 | 6.225 | ... | ... | -0.993098 |
0.013008 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 6.775 | 0.050 | 6.725 | ... | ... | -0.993065 |
0.012368 | ... | ... | 0.013 | 0 | 0.013 | 545000 | 7.275 | 0.050 | 7.225 | ... | ... | -0.993033 |
0.011801 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 7.775 | 0.050 | 7.725 | ... | ... | -0.993 |
0.011296 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 8.275 | 0.050 | 8.225 | ... | ... | -0.992967 |
0.010839 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 8.775 | 0.050 | 8.725 | ... | ... | -0.992935 |
0.010427 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 9.275 | 0.050 | 9.225 | ... | ... | -0.992903 |
0.010053 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 9.775 | 0.050 | 9.725 | ... | ... | -0.99287 |
0.00971 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 10.275 | 0.050 | 10.225 | ... | ... | -0.992838 |
0.009396 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 10.775 | 0.050 | 10.725 | ... | ... | -0.992806 |
0.009108 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 11.275 | 0.050 | 11.225 | ... | ... | -0.992774 |
0.00884 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 11.775 | 0.050 | 11.725 | ... | ... | -0.992742 |
0.008592 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 12.275 | 0.050 | 12.225 | ... | ... | -0.99271 |
0.008361 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 12.775 | 0.050 | 12.725 | ... | ... | -0.992678 |
0.008146 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 13.275 | 0.050 | 13.225 | ... | ... | -0.992647 |
0.007945 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 13.775 | 0.050 | 13.725 | ... | ... | -0.992615 |
0.007756 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 14.275 | 0.050 | 14.225 | ... | ... | -0.992583 |
0.007579 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 14.775 | 0.050 | 14.725 | ... | ... | -0.992552 |
0.007413 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 15.275 | 0.050 | 15.225 | ... | ... | -0.992521 |
0.007255 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 15.775 | 0.050 | 15.725 | ... | ... | -0.992489 |
0.007106 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 16.275 | 0.050 | 16.225 | ... | ... | -0.992458 |
0.006965 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 16.775 | 0.050 | 16.725 | ... | ... | -0.992427 |
0.006706 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 17.775 | 0.050 | 17.725 | ... | ... | -0.992365 |
0.00647 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 18.775 | 0.050 | 18.725 | ... | ... | -0.992303 |
0.006256 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 19.775 | 0.050 | 19.725 | ... | ... | -0.992242 |
0.006061 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 20.775 | 0.050 | 20.725 | ... | ... | -0.992181 |
0.005882 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 21.775 | 0.050 | 21.725 | ... | ... | -0.99212 |
0.005717 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 22.775 | 0.050 | 22.725 | ... | ... | -0.992059 |
0.005564 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 23.775 | 0.050 | 23.725 | ... | ... | -0.991999 |
0.005423 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 24.775 | 0.050 | 24.725 | ... | ... | -0.991939 |
0.005291 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 25.775 | 0.050 | 25.725 | ... | ... | -0.991879 |
0.005169 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 26.775 | 0.050 | 26.725 | ... | ... | -0.99182 |
0.005054 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 27.775 | 0.050 | 27.725 | ... | ... | -0.991761 |
0.004947 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 28.775 | 0.050 | 28.725 | ... | ... | -0.991702 |
0.004846 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 29.775 | 0.050 | 29.725 | ... | ... | -0.991643 |
0.004751 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 30.775 | 0.050 | 30.725 | ... | ... | -0.991584 |
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.