Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.995004 | ... | ... | 25.775 | -0.025 | 25.750 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.002572 |
0.994886 | ... | ... | 24.775 | -0.025 | 24.750 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.002729 |
0.994771 | ... | ... | 23.775 | -0.025 | 23.750 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.002897 |
0.994658 | ... | ... | 22.775 | -0.025 | 22.750 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.003076 |
0.994547 | ... | ... | 21.775 | -0.025 | 21.750 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.003268 |
0.994438 | ... | ... | 20.775 | -0.025 | 20.750 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.003474 |
0.994331 | ... | ... | 19.775 | -0.025 | 19.750 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.003697 |
0.994226 | ... | ... | 18.775 | -0.025 | 18.750 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.003939 |
0.994122 | ... | ... | 17.775 | -0.025 | 17.750 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.004204 |
0.994019 | ... | ... | 16.775 | -0.025 | 16.750 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.004494 |
0.993918 | ... | ... | 15.775 | -0.025 | 15.750 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.004814 |
0.993818 | ... | ... | 14.775 | -0.025 | 14.750 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.005171 |
0.993719 | ... | ... | 13.775 | -0.025 | 13.750 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.005571 |
0.993622 | ... | ... | 12.775 | -0.025 | 12.750 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.006023 |
0.993525 | ... | ... | 11.775 | -0.025 | 11.750 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.00654 |
0.993478 | ... | ... | 11.275 | -0.025 | 11.250 | 325000 | 0.013 | 0 | 0.013 | ... | ... | -0.006828 |
0.99343 | ... | ... | 10.775 | -0.025 | 10.750 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.007139 |
0.993383 | ... | ... | 10.275 | -0.025 | 10.250 | 335000 | 0.013 | 0 | 0.013 | ... | ... | -0.007475 |
0.993336 | ... | ... | 9.775 | -0.025 | 9.750 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.00784 |
0.993289 | ... | ... | 9.275 | -0.025 | 9.250 | 345000 | 0.013 | 0 | 0.013 | ... | ... | -0.008239 |
0.993242 | ... | ... | 8.775 | -0.025 | 8.750 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.008676 |
0.993196 | ... | ... | 8.275 | -0.025 | 8.250 | 355000 | 0.013 | 0 | 0.013 | ... | ... | -0.009159 |
0.99315 | ... | ... | 7.775 | -0.025 | 7.750 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.009694 |
0.993104 | ... | ... | 7.275 | -0.025 | 7.250 | 365000 | 0.013 | 0 | 0.013 | ... | ... | -0.010292 |
0.993058 | ... | ... | 6.775 | -0.025 | 6.750 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.010965 |
0.993012 | ... | ... | 6.275 | -0.025 | 6.250 | 375000 | 0.013 | 0 | 0.013 | ... | ... | -0.011728 |
0.992967 | ... | ... | 5.775 | -0.025 | 5.750 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.012605 |
0.992922 | ... | ... | 5.275 | -0.025 | 5.250 | 385000 | 0.013 | 0 | 0.013 | ... | ... | -0.013621 |
0.992877 | ... | ... | 4.775 | -0.025 | 4.750 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.014816 |
0.992833 | ... | ... | 4.275 | -0.025 | 4.250 | 395000 | 0.013 | 0 | 0.013 | ... | ... | -0.016247 |
0.992788 | ... | ... | 3.775 | -0.025 | 3.750 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.017994 |
0.992744 | ... | ... | 3.275 | -0.025 | 3.250 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.020185 |
0.9927 | ... | ... | 2.775 | -0.025 | 2.750 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.023028 |
0.992656 | ... | ... | 2.275 | -0.025 | 2.250 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.02689 |
0.992612 | ... | ... | 1.775 | -0.025 | 1.750 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.032507 |
0.992569 | ... | ... | 1.275 | -0.025 | 1.250 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.041583 |
0.992525 | ... | ... | 0.775 | -0.025 | 0.750 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.059442 |
0.992482 | ... | ... | 0.275 | -0.025 | 0.250 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.119126 |
0.120095 | ... | ... | 0.013 | 0 | 0.013 | 440000 | 0.250 | 0.025 | 0.225 | ... | ... | -0.992439 |
0.060758 | ... | ... | 0.013 | 0 | 0.013 | 445000 | 0.750 | 0.025 | 0.725 | ... | ... | -0.992396 |
0.043078 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 1.250 | 0.025 | 1.225 | ... | ... | -0.992353 |
0.034126 | ... | ... | 0.013 | 0 | 0.013 | 455000 | 1.750 | 0.025 | 1.725 | ... | ... | -0.99231 |
0.028604 | ... | ... | 0.013 | 0 | 0.013 | 460000 | 2.250 | 0.025 | 2.225 | ... | ... | -0.992268 |
0.024818 | ... | ... | 0.013 | 0 | 0.013 | 465000 | 2.750 | 0.025 | 2.725 | ... | ... | -0.992226 |
0.022041 | ... | ... | 0.013 | 0 | 0.013 | 470000 | 3.250 | 0.025 | 3.225 | ... | ... | -0.992184 |
0.019906 | ... | ... | 0.013 | 0 | 0.013 | 475000 | 3.750 | 0.025 | 3.725 | ... | ... | -0.992142 |
0.018209 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 4.250 | 0.025 | 4.225 | ... | ... | -0.9921 |
0.016823 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 4.750 | 0.025 | 4.725 | ... | ... | -0.992058 |
0.015669 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 5.250 | 0.025 | 5.225 | ... | ... | -0.992016 |
0.01469 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 5.750 | 0.025 | 5.725 | ... | ... | -0.991975 |
0.013848 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 6.250 | 0.025 | 6.225 | ... | ... | -0.991933 |
0.013117 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 6.750 | 0.025 | 6.725 | ... | ... | -0.991892 |
0.012474 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 7.250 | 0.025 | 7.225 | ... | ... | -0.991851 |
0.011904 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 7.750 | 0.025 | 7.725 | ... | ... | -0.99181 |
0.011397 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 8.250 | 0.025 | 8.225 | ... | ... | -0.99177 |
0.010939 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 8.750 | 0.025 | 8.725 | ... | ... | -0.991729 |
0.010525 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 9.250 | 0.025 | 9.225 | ... | ... | -0.991689 |
0.01015 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 9.750 | 0.025 | 9.725 | ... | ... | -0.991648 |
0.009806 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 10.250 | 0.025 | 10.225 | ... | ... | -0.991608 |
0.009491 | ... | ... | 0.013 | 0 | 0.013 | 545000 | 10.750 | 0.025 | 10.725 | ... | ... | -0.991568 |
0.009202 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 11.250 | 0.025 | 11.225 | ... | ... | -0.991528 |
0.008934 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 11.750 | 0.025 | 11.725 | ... | ... | -0.991488 |
0.008685 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 12.250 | 0.025 | 12.225 | ... | ... | -0.991448 |
0.008454 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 12.750 | 0.025 | 12.725 | ... | ... | -0.991408 |
0.008238 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 13.250 | 0.025 | 13.225 | ... | ... | -0.991369 |
0.008037 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 13.750 | 0.025 | 13.725 | ... | ... | -0.991329 |
0.007848 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 14.250 | 0.025 | 14.225 | ... | ... | -0.99129 |
0.007671 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 14.750 | 0.025 | 14.725 | ... | ... | -0.991251 |
0.007504 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 15.250 | 0.025 | 15.225 | ... | ... | -0.991212 |
0.007346 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 15.750 | 0.025 | 15.725 | ... | ... | -0.991173 |
0.007197 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 16.250 | 0.025 | 16.225 | ... | ... | -0.991134 |
0.006922 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 17.250 | 0.025 | 17.225 | ... | ... | -0.991056 |
0.006675 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 18.250 | 0.025 | 18.225 | ... | ... | -0.990979 |
0.00645 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 19.250 | 0.025 | 19.225 | ... | ... | -0.990902 |
0.006246 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 20.250 | 0.025 | 20.225 | ... | ... | -0.990825 |
0.006059 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 21.250 | 0.025 | 21.225 | ... | ... | -0.990749 |
0.005887 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 22.250 | 0.025 | 22.225 | ... | ... | -0.990674 |
0.005729 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 23.250 | 0.025 | 23.225 | ... | ... | -0.990599 |
0.005582 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 24.250 | 0.025 | 24.225 | ... | ... | -0.990524 |
0.005445 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 25.250 | 0.025 | 25.225 | ... | ... | -0.990449 |
0.005318 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 26.250 | 0.025 | 26.225 | ... | ... | -0.990375 |
0.0052 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 27.250 | 0.025 | 27.225 | ... | ... | -0.990301 |
0.005089 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 28.250 | 0.025 | 28.225 | ... | ... | -0.990227 |
0.004985 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 29.250 | 0.025 | 29.225 | ... | ... | -0.990154 |
0.004887 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 30.250 | 0.025 | 30.225 | ... | ... | -0.990081 |
0.004795 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 31.250 | 0.025 | 31.225 | ... | ... | -0.990008 |
0.004708 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 32.250 | 0.025 | 32.225 | ... | ... | -0.989936 |
0.004625 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 33.250 | 0.025 | 33.225 | ... | ... | -0.989864 |
0.004547 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 34.250 | 0.025 | 34.225 | ... | ... | -0.989792 |
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.