Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.996586 | ... | ... | 28.100 | 0.150 | 28.250 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.002279 |
0.996503 | ... | ... | 27.100 | 0.150 | 27.250 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.002415 |
0.996421 | ... | ... | 26.100 | 0.150 | 26.250 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.002558 |
0.996341 | ... | ... | 25.100 | 0.150 | 25.250 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.00271 |
0.996263 | ... | ... | 24.100 | 0.150 | 24.250 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.002871 |
0.996186 | ... | ... | 23.100 | 0.150 | 23.250 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.003043 |
0.99611 | ... | ... | 22.100 | 0.150 | 22.250 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.003227 |
0.996035 | ... | ... | 21.100 | 0.150 | 21.250 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.003424 |
0.995962 | ... | ... | 20.100 | 0.150 | 20.250 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.003637 |
0.99589 | ... | ... | 19.100 | 0.150 | 19.250 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.003868 |
0.995818 | ... | ... | 18.100 | 0.150 | 18.250 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.00412 |
0.995748 | ... | ... | 17.100 | 0.150 | 17.250 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.004395 |
0.995679 | ... | ... | 16.100 | 0.150 | 16.250 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.004699 |
0.99561 | ... | ... | 15.100 | 0.150 | 15.250 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.005036 |
0.995542 | ... | ... | 14.100 | 0.150 | 14.250 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.005412 |
0.995475 | ... | ... | 13.100 | 0.150 | 13.250 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.005836 |
0.995409 | ... | ... | 12.100 | 0.150 | 12.250 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.006318 |
0.995376 | ... | ... | 11.600 | 0.150 | 11.750 | 335000 | 0.013 | 0 | 0.013 | ... | ... | -0.006584 |
0.995343 | ... | ... | 11.100 | 0.150 | 11.250 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.006872 |
0.995311 | ... | ... | 10.600 | 0.150 | 10.750 | 345000 | 0.013 | 0 | 0.013 | ... | ... | -0.007182 |
0.995279 | ... | ... | 10.100 | 0.150 | 10.250 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.007517 |
0.995247 | ... | ... | 9.600 | 0.150 | 9.750 | 355000 | 0.013 | 0 | 0.013 | ... | ... | -0.007882 |
0.995215 | ... | ... | 9.100 | 0.150 | 9.250 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.00828 |
0.995183 | ... | ... | 8.600 | 0.150 | 8.750 | 365000 | 0.013 | 0 | 0.013 | ... | ... | -0.008717 |
0.995151 | ... | ... | 8.100 | 0.150 | 8.250 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.009199 |
0.99512 | ... | ... | 7.600 | 0.150 | 7.750 | 375000 | 0.013 | 0 | 0.013 | ... | ... | -0.009734 |
0.995088 | ... | ... | 7.100 | 0.150 | 7.250 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.010331 |
0.995057 | ... | ... | 6.600 | 0.150 | 6.750 | 385000 | 0.013 | 0 | 0.013 | ... | ... | -0.011004 |
0.995025 | ... | ... | 6.100 | 0.150 | 6.250 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.011766 |
0.994994 | ... | ... | 5.600 | 0.150 | 5.750 | 395000 | 0.013 | 0 | 0.013 | ... | ... | -0.012642 |
0.994963 | ... | ... | 5.100 | 0.150 | 5.250 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.013657 |
0.994932 | ... | ... | 4.600 | 0.150 | 4.750 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.014852 |
0.994901 | ... | ... | 4.100 | 0.150 | 4.250 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.016281 |
0.994871 | ... | ... | 3.600 | 0.150 | 3.750 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.018028 |
0.99484 | ... | ... | 3.100 | 0.150 | 3.250 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.020218 |
0.994809 | ... | ... | 2.600 | 0.150 | 2.750 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.02306 |
0.994778 | ... | ... | 2.100 | 0.150 | 2.250 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.026921 |
0.994748 | ... | ... | 1.600 | 0.150 | 1.750 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.032537 |
0.994718 | ... | ... | 1.100 | 0.150 | 1.250 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.041612 |
0.994688 | ... | ... | 0.600 | 0.150 | 0.750 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.05947 |
0.994658 | ... | ... | 0.100 | 0.150 | 0.250 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.119157 |
0.120094 | ... | ... | 0.013 | 0 | 0.013 | 455000 | 0.250 | -0.150 | 0.400 | ... | ... | -0.994629 |
0.060742 | ... | ... | 0.013 | 0 | 0.013 | 460000 | 0.750 | -0.150 | 0.900 | ... | ... | -0.994599 |
0.043058 | ... | ... | 0.013 | 0 | 0.013 | 465000 | 1.250 | -0.150 | 1.400 | ... | ... | -0.99457 |
0.034102 | ... | ... | 0.013 | 0 | 0.013 | 470000 | 1.750 | -0.150 | 1.900 | ... | ... | -0.994541 |
0.028578 | ... | ... | 0.013 | 0 | 0.013 | 475000 | 2.250 | -0.150 | 2.400 | ... | ... | -0.994512 |
0.024791 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 2.750 | -0.150 | 2.900 | ... | ... | -0.994483 |
0.022013 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 3.250 | -0.150 | 3.400 | ... | ... | -0.994455 |
0.019877 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 3.750 | -0.150 | 3.900 | ... | ... | -0.994426 |
0.018178 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 4.250 | -0.150 | 4.400 | ... | ... | -0.994398 |
0.016792 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 4.750 | -0.150 | 4.900 | ... | ... | -0.99437 |
0.015637 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 5.250 | -0.150 | 5.400 | ... | ... | -0.994341 |
0.014658 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 5.750 | -0.150 | 5.900 | ... | ... | -0.994313 |
0.013816 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 6.250 | -0.150 | 6.400 | ... | ... | -0.994285 |
0.013084 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 6.750 | -0.150 | 6.900 | ... | ... | -0.994256 |
0.012441 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 7.250 | -0.150 | 7.400 | ... | ... | -0.994228 |
0.011871 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 7.750 | -0.150 | 7.900 | ... | ... | -0.9942 |
0.011363 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 8.250 | -0.150 | 8.400 | ... | ... | -0.994172 |
0.010904 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 8.750 | -0.150 | 8.900 | ... | ... | -0.994144 |
0.010491 | ... | ... | 0.013 | 0 | 0.013 | 545000 | 9.250 | -0.150 | 9.400 | ... | ... | -0.994117 |
0.010115 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 9.750 | -0.150 | 9.900 | ... | ... | -0.994089 |
0.009771 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 10.250 | -0.150 | 10.400 | ... | ... | -0.994061 |
0.009456 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 10.750 | -0.150 | 10.900 | ... | ... | -0.994034 |
0.009166 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 11.250 | -0.150 | 11.400 | ... | ... | -0.994006 |
0.008898 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 11.750 | -0.150 | 11.900 | ... | ... | -0.993978 |
0.008649 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 12.250 | -0.150 | 12.400 | ... | ... | -0.993951 |
0.008418 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 12.750 | -0.150 | 12.900 | ... | ... | -0.993923 |
0.008202 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 13.250 | -0.150 | 13.400 | ... | ... | -0.993896 |
0.008 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 13.750 | -0.150 | 13.900 | ... | ... | -0.993869 |
0.007634 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 14.750 | -0.150 | 14.900 | ... | ... | -0.993815 |
0.007309 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 15.750 | -0.150 | 15.900 | ... | ... | -0.993761 |
0.007018 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 16.750 | -0.150 | 16.900 | ... | ... | -0.993707 |
0.006758 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 17.750 | -0.150 | 17.900 | ... | ... | -0.993654 |
0.006522 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 18.750 | -0.150 | 18.900 | ... | ... | -0.993601 |
0.006308 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 19.750 | -0.150 | 19.900 | ... | ... | -0.993548 |
0.006113 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 20.750 | -0.150 | 20.900 | ... | ... | -0.993496 |
0.005933 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 21.750 | -0.150 | 21.900 | ... | ... | -0.993444 |
0.005768 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 22.750 | -0.150 | 22.900 | ... | ... | -0.993392 |
0.005616 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 23.750 | -0.150 | 23.900 | ... | ... | -0.99334 |
0.005474 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 24.750 | -0.150 | 24.900 | ... | ... | -0.993289 |
0.005342 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 25.750 | -0.150 | 25.900 | ... | ... | -0.993237 |
0.00522 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 26.750 | -0.150 | 26.900 | ... | ... | -0.993186 |
0.005105 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 27.750 | -0.150 | 27.900 | ... | ... | -0.993135 |
0.004998 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 28.750 | -0.150 | 28.900 | ... | ... | -0.993085 |
0.004896 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 29.750 | -0.150 | 29.900 | ... | ... | -0.993034 |
0.004801 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 30.750 | -0.150 | 30.900 | ... | ... | -0.992984 |
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.