Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.994328 | ... | ... | 25.500 | 0.275 | 25.775 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.002569 |
0.994194 | ... | ... | 24.500 | 0.275 | 24.775 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.002726 |
0.994064 | ... | ... | 23.500 | 0.275 | 23.775 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.002894 |
0.993936 | ... | ... | 22.500 | 0.275 | 22.775 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.003073 |
0.99381 | ... | ... | 21.500 | 0.275 | 21.775 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.003264 |
0.993686 | ... | ... | 20.500 | 0.275 | 20.775 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.00347 |
0.993565 | ... | ... | 19.500 | 0.275 | 19.775 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.003692 |
0.993445 | ... | ... | 18.500 | 0.275 | 18.775 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.003934 |
0.993327 | ... | ... | 17.500 | 0.275 | 17.775 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.004197 |
0.99321 | ... | ... | 16.500 | 0.275 | 16.775 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.004487 |
0.993095 | ... | ... | 15.500 | 0.275 | 15.775 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.004807 |
0.992982 | ... | ... | 14.500 | 0.275 | 14.775 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.005162 |
0.99287 | ... | ... | 13.500 | 0.275 | 13.775 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.005561 |
0.992759 | ... | ... | 12.500 | 0.275 | 12.775 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.006012 |
0.992649 | ... | ... | 11.500 | 0.275 | 11.775 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.006527 |
0.992595 | ... | ... | 11 | 0.275 | 11.275 | 325000 | 0.013 | 0 | 0.013 | ... | ... | -0.006814 |
0.992541 | ... | ... | 10.500 | 0.275 | 10.775 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.007123 |
0.992488 | ... | ... | 10 | 0.275 | 10.275 | 335000 | 0.013 | 0 | 0.013 | ... | ... | -0.007458 |
0.992434 | ... | ... | 9.500 | 0.275 | 9.775 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.007821 |
0.992381 | ... | ... | 9 | 0.275 | 9.275 | 345000 | 0.013 | 0 | 0.013 | ... | ... | -0.008219 |
0.992328 | ... | ... | 8.500 | 0.275 | 8.775 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.008654 |
0.992276 | ... | ... | 8 | 0.275 | 8.275 | 355000 | 0.013 | 0 | 0.013 | ... | ... | -0.009134 |
0.992223 | ... | ... | 7.500 | 0.275 | 7.775 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.009666 |
0.992171 | ... | ... | 7 | 0.275 | 7.275 | 365000 | 0.013 | 0 | 0.013 | ... | ... | -0.010261 |
0.992119 | ... | ... | 6.500 | 0.275 | 6.775 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.01093 |
0.992068 | ... | ... | 6 | 0.275 | 6.275 | 375000 | 0.013 | 0 | 0.013 | ... | ... | -0.011688 |
0.992016 | ... | ... | 5.500 | 0.275 | 5.775 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.012558 |
0.991965 | ... | ... | 5 | 0.275 | 5.275 | 385000 | 0.013 | 0 | 0.013 | ... | ... | -0.013566 |
0.991914 | ... | ... | 4.500 | 0.275 | 4.775 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.014751 |
0.991863 | ... | ... | 4 | 0.275 | 4.275 | 395000 | 0.013 | 0 | 0.013 | ... | ... | -0.016168 |
0.991812 | ... | ... | 3.500 | 0.275 | 3.775 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.017897 |
0.991762 | ... | ... | 3 | 0.275 | 3.275 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.020062 |
0.991712 | ... | ... | 2.500 | 0.275 | 2.775 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.022865 |
0.991662 | ... | ... | 2 | 0.275 | 2.275 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.026663 |
0.991612 | ... | ... | 1.500 | 0.275 | 1.775 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.032164 |
0.991562 | ... | ... | 1 | 0.275 | 1.275 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.040993 |
0.991513 | ... | ... | 0.500 | 0.275 | 0.775 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.058127 |
0.832896 | ... | ... | 0.125 | 0.175 | 0.300 | 435000 | 0.025 | -0.100 | 0.125 | ... | ... | -0.165132 |
0.184335 | ... | ... | 0.013 | 0.013 | 0.025 | 440000 | 0.250 | -0.250 | 0.500 | ... | ... | -0.813818 |
0.062124 | ... | ... | 0.013 | 0 | 0.013 | 445000 | 0.725 | -0.275 | 1 | ... | ... | -0.991366 |
0.043677 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 1.225 | -0.275 | 1.500 | ... | ... | -0.991318 |
0.034468 | ... | ... | 0.013 | 0 | 0.013 | 455000 | 1.725 | -0.275 | 2 | ... | ... | -0.991269 |
0.028828 | ... | ... | 0.013 | 0 | 0.013 | 460000 | 2.225 | -0.275 | 2.500 | ... | ... | -0.991221 |
0.024978 | ... | ... | 0.013 | 0 | 0.013 | 465000 | 2.725 | -0.275 | 3 | ... | ... | -0.991173 |
0.022161 | ... | ... | 0.013 | 0 | 0.013 | 470000 | 3.225 | -0.275 | 3.500 | ... | ... | -0.991125 |
0.02 | ... | ... | 0.013 | 0 | 0.013 | 475000 | 3.725 | -0.275 | 4 | ... | ... | -0.991078 |
0.018284 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 4.225 | -0.275 | 4.500 | ... | ... | -0.99103 |
0.016886 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 4.725 | -0.275 | 5 | ... | ... | -0.990983 |
0.015721 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 5.225 | -0.275 | 5.500 | ... | ... | -0.990936 |
0.014734 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 5.725 | -0.275 | 6 | ... | ... | -0.99089 |
0.013887 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 6.225 | -0.275 | 6.500 | ... | ... | -0.990843 |
0.013151 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 6.725 | -0.275 | 7 | ... | ... | -0.990796 |
0.012504 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 7.225 | -0.275 | 7.500 | ... | ... | -0.99075 |
0.01193 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 7.725 | -0.275 | 8 | ... | ... | -0.990703 |
0.01142 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 8.225 | -0.275 | 8.500 | ... | ... | -0.990657 |
0.010959 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 8.725 | -0.275 | 9 | ... | ... | -0.990611 |
0.010544 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 9.225 | -0.275 | 9.500 | ... | ... | -0.990565 |
0.010167 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 9.725 | -0.275 | 10 | ... | ... | -0.990519 |
0.009822 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 10.225 | -0.275 | 10.500 | ... | ... | -0.990473 |
0.009506 | ... | ... | 0.013 | 0 | 0.013 | 545000 | 10.725 | -0.275 | 11 | ... | ... | -0.990428 |
0.009215 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 11.225 | -0.275 | 11.500 | ... | ... | -0.990382 |
0.008946 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 11.725 | -0.275 | 12 | ... | ... | -0.990337 |
0.008696 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 12.225 | -0.275 | 12.500 | ... | ... | -0.990291 |
0.008464 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 12.725 | -0.275 | 13 | ... | ... | -0.990246 |
0.008248 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 13.225 | -0.275 | 13.500 | ... | ... | -0.990201 |
0.008046 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 13.725 | -0.275 | 14 | ... | ... | -0.990157 |
0.007856 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 14.225 | -0.275 | 14.500 | ... | ... | -0.990112 |
0.007678 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 14.725 | -0.275 | 15 | ... | ... | -0.990067 |
0.007511 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 15.225 | -0.275 | 15.500 | ... | ... | -0.990023 |
0.007353 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 15.725 | -0.275 | 16 | ... | ... | -0.989979 |
0.007203 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 16.225 | -0.275 | 16.500 | ... | ... | -0.989934 |
0.006928 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 17.225 | -0.275 | 17.500 | ... | ... | -0.989846 |
0.00668 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 18.225 | -0.275 | 18.500 | ... | ... | -0.989759 |
0.006455 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 19.225 | -0.275 | 19.500 | ... | ... | -0.989672 |
0.00625 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 20.225 | -0.275 | 20.500 | ... | ... | -0.989585 |
0.006063 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 21.225 | -0.275 | 21.500 | ... | ... | -0.989499 |
0.00589 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 22.225 | -0.275 | 22.500 | ... | ... | -0.989413 |
0.005732 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 23.225 | -0.275 | 23.500 | ... | ... | -0.989327 |
0.005585 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 24.225 | -0.275 | 24.500 | ... | ... | -0.989242 |
0.005448 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 25.225 | -0.275 | 25.500 | ... | ... | -0.989158 |
0.005321 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 26.225 | -0.275 | 26.500 | ... | ... | -0.989073 |
0.005202 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 27.225 | -0.275 | 27.500 | ... | ... | -0.988989 |
0.005091 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 28.225 | -0.275 | 28.500 | ... | ... | -0.988906 |
0.004987 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 29.225 | -0.275 | 29.500 | ... | ... | -0.988823 |
0.004889 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 30.225 | -0.275 | 30.500 | ... | ... | -0.98874 |
0.004796 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 31.225 | -0.275 | 31.500 | ... | ... | -0.988657 |
0.004709 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 32.225 | -0.275 | 32.500 | ... | ... | -0.988575 |
0.004626 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 33.225 | -0.275 | 33.500 | ... | ... | -0.988493 |
0.004548 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 34.225 | -0.275 | 34.500 | ... | ... | -0.988412 |
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.