Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.979624 | ... | ... | 22.500 | -0.150 | 22.350 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.003003 |
0.979138 | ... | ... | 21.500 | -0.150 | 21.350 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.003203 |
0.978662 | ... | ... | 20.500 | -0.150 | 20.350 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.00342 |
0.978194 | ... | ... | 19.500 | -0.150 | 19.350 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.003653 |
0.977735 | ... | ... | 18.500 | -0.150 | 18.350 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.003907 |
0.977283 | ... | ... | 17.500 | -0.150 | 17.350 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.004184 |
0.976839 | ... | ... | 16.500 | -0.150 | 16.350 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.004488 |
0.976401 | ... | ... | 15.500 | -0.150 | 15.350 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.004825 |
0.97597 | ... | ... | 14.500 | -0.150 | 14.350 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.005201 |
0.975544 | ... | ... | 13.500 | -0.150 | 13.350 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.005624 |
0.975124 | ... | ... | 12.500 | -0.150 | 12.350 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.006103 |
0.974709 | ... | ... | 11.500 | -0.150 | 11.350 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.006653 |
0.9743 | ... | ... | 10.500 | -0.150 | 10.350 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.007291 |
0.974097 | ... | ... | 10 | -0.150 | 9.850 | 305000 | 0.013 | 0 | 0.013 | ... | ... | -0.007651 |
0.973895 | ... | ... | 9.500 | -0.150 | 9.350 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.008045 |
0.973694 | ... | ... | 9 | -0.150 | 8.850 | 315000 | 0.013 | 0 | 0.013 | ... | ... | -0.008475 |
0.973495 | ... | ... | 8.500 | -0.150 | 8.350 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.008949 |
0.973296 | ... | ... | 8 | -0.150 | 7.850 | 325000 | 0.013 | 0 | 0.013 | ... | ... | -0.009474 |
0.973099 | ... | ... | 7.500 | -0.150 | 7.350 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.01006 |
0.972902 | ... | ... | 7 | -0.150 | 6.850 | 335000 | 0.013 | 0 | 0.013 | ... | ... | -0.010718 |
0.972706 | ... | ... | 6.500 | -0.150 | 6.350 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.011463 |
0.972512 | ... | ... | 6 | -0.150 | 5.850 | 345000 | 0.013 | 0 | 0.013 | ... | ... | -0.012316 |
0.972318 | ... | ... | 5.500 | -0.150 | 5.350 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.013301 |
0.972126 | ... | ... | 5 | -0.150 | 4.850 | 355000 | 0.013 | 0 | 0.013 | ... | ... | -0.014459 |
0.971934 | ... | ... | 4.500 | -0.150 | 4.350 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.015837 |
0.971744 | ... | ... | 4 | -0.150 | 3.850 | 365000 | 0.013 | 0 | 0.013 | ... | ... | -0.017513 |
0.971554 | ... | ... | 3.500 | -0.150 | 3.350 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.019603 |
0.971365 | ... | ... | 3.025 | -0.175 | 2.850 | 375000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.022292 |
0.971177 | ... | ... | 2.550 | -0.200 | 2.350 | 380000 | 0.013 | -0.038 | 0.050 | ... | ... | -0.025908 |
0.933189 | ... | ... | 2.100 | -0.225 | 1.875 | 385000 | 0.025 | -0.075 | 0.100 | ... | ... | -0.050573 |
0.865541 | ... | ... | 1.675 | -0.250 | 1.425 | 390000 | 0.075 | -0.100 | 0.175 | ... | ... | -0.123773 |
0.755572 | ... | ... | 1.300 | -0.275 | 1.025 | 395000 | 0.175 | -0.125 | 0.300 | ... | ... | -0.237405 |
0.61647 | ... | ... | 0.950 | -0.275 | 0.675 | 400000 | 0.325 | -0.150 | 0.475 | ... | ... | -0.378349 |
0.453304 | ... | ... | 0.675 | -0.275 | 0.400 | 405000 | 0.550 | -0.125 | 0.675 | ... | ... | -0.541809 |
0.299444 | ... | ... | 0.475 | -0.250 | 0.225 | 410000 | 0.875 | -0.100 | 0.975 | ... | ... | -0.694333 |
0.185364 | ... | ... | 0.300 | -0.175 | 0.125 | 415000 | 1.250 | -0.050 | 1.300 | ... | ... | -0.82511 |
0.090773 | ... | ... | 0.200 | -0.150 | 0.050 | 420000 | 1.700 | 0.025 | 1.675 | ... | ... | -0.895764 |
0.048521 | ... | ... | 0.125 | -0.100 | 0.025 | 425000 | 2.175 | 0.075 | 2.100 | ... | ... | -0.933748 |
0.025525 | ... | ... | 0.075 | -0.063 | 0.013 | 430000 | 2.650 | 0.100 | 2.550 | ... | ... | -0.969339 |
0.022589 | ... | ... | 0.025 | -0.013 | 0.013 | 435000 | 3.150 | 0.125 | 3.025 | ... | ... | -0.969159 |
0.020351 | ... | ... | 0.025 | -0.013 | 0.013 | 440000 | 3.650 | 0.150 | 3.500 | ... | ... | -0.96898 |
0.018583 | ... | ... | 0.013 | 0 | 0.013 | 445000 | 4.150 | 0.150 | 4 | ... | ... | -0.968801 |
0.017146 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 4.650 | 0.150 | 4.500 | ... | ... | -0.968623 |
0.015953 | ... | ... | 0.013 | 0 | 0.013 | 455000 | 5.150 | 0.150 | 5 | ... | ... | -0.968446 |
0.014944 | ... | ... | 0.013 | 0 | 0.013 | 460000 | 5.650 | 0.150 | 5.500 | ... | ... | -0.968269 |
0.01408 | ... | ... | 0.013 | 0 | 0.013 | 465000 | 6.150 | 0.150 | 6 | ... | ... | -0.968093 |
0.01333 | ... | ... | 0.013 | 0 | 0.013 | 470000 | 6.650 | 0.150 | 6.500 | ... | ... | -0.967918 |
0.012673 | ... | ... | 0.013 | 0 | 0.013 | 475000 | 7.150 | 0.150 | 7 | ... | ... | -0.967743 |
0.01209 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 7.650 | 0.150 | 7.500 | ... | ... | -0.967569 |
0.011573 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 8.150 | 0.150 | 8 | ... | ... | -0.967396 |
0.011107 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 8.650 | 0.150 | 8.500 | ... | ... | -0.967223 |
0.010686 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 9.150 | 0.150 | 9 | ... | ... | -0.967051 |
0.010305 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 9.650 | 0.150 | 9.500 | ... | ... | -0.966879 |
0.009956 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 10.150 | 0.150 | 10 | ... | ... | -0.966708 |
0.009636 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 10.650 | 0.150 | 10.500 | ... | ... | -0.966537 |
0.009342 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 11.150 | 0.150 | 11 | ... | ... | -0.966367 |
0.009071 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 11.650 | 0.150 | 11.500 | ... | ... | -0.966197 |
0.008819 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 12.150 | 0.150 | 12 | ... | ... | -0.966028 |
0.008586 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 12.650 | 0.150 | 12.500 | ... | ... | -0.96586 |
0.008368 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 13.150 | 0.150 | 13 | ... | ... | -0.965692 |
0.008163 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 13.650 | 0.150 | 13.500 | ... | ... | -0.965524 |
0.007794 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 14.650 | 0.150 | 14.500 | ... | ... | -0.96519 |
0.007466 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 15.650 | 0.150 | 15.500 | ... | ... | -0.964858 |
0.007174 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 16.650 | 0.150 | 16.500 | ... | ... | -0.964528 |
0.006911 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 17.650 | 0.150 | 17.500 | ... | ... | -0.9642 |
0.006674 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 18.650 | 0.150 | 18.500 | ... | ... | -0.963874 |
0.006459 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 19.650 | 0.150 | 19.500 | ... | ... | -0.963549 |
0.006262 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 20.650 | 0.150 | 20.500 | ... | ... | -0.963226 |
0.006081 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 21.650 | 0.150 | 21.500 | ... | ... | -0.962905 |
0.005916 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 22.650 | 0.150 | 22.500 | ... | ... | -0.962586 |
0.005763 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 23.650 | 0.150 | 23.500 | ... | ... | -0.962267 |
0.00562 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 24.650 | 0.150 | 24.500 | ... | ... | -0.961951 |
0.005488 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 25.650 | 0.150 | 25.500 | ... | ... | -0.961636 |
0.005365 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 26.650 | 0.150 | 26.500 | ... | ... | -0.961322 |
0.00525 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 27.650 | 0.150 | 27.500 | ... | ... | -0.96101 |
0.005142 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 28.650 | 0.150 | 28.500 | ... | ... | -0.960699 |
0.00504 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 29.650 | 0.150 | 29.500 | ... | ... | -0.96039 |
0.004945 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 30.650 | 0.150 | 30.500 | ... | ... | -0.960082 |
0.004855 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 31.650 | 0.150 | 31.500 | ... | ... | -0.959775 |
0.00477 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 32.650 | 0.150 | 32.500 | ... | ... | -0.95947 |
0.004689 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 33.650 | 0.150 | 33.500 | ... | ... | -0.959165 |
0.004613 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 34.650 | 0.150 | 34.500 | ... | ... | -0.958863 |
0.004541 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 35.650 | 0.150 | 35.500 | ... | ... | -0.958561 |
0.004472 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 36.650 | 0.150 | 36.500 | ... | ... | -0.95826 |
0.004406 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 37.650 | 0.150 | 37.500 | ... | ... | -0.957961 |
0.004344 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 38.650 | 0.150 | 38.500 | ... | ... | -0.957663 |
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.