Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.995696 | ... | ... | 25.750 | -0.150 | 25.600 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.002588 |
0.995595 | ... | ... | 24.750 | -0.150 | 24.600 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.002748 |
0.995496 | ... | ... | 23.750 | -0.150 | 23.600 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.002917 |
0.995399 | ... | ... | 22.750 | -0.150 | 22.600 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.003098 |
0.995303 | ... | ... | 21.750 | -0.150 | 21.600 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.003292 |
0.995209 | ... | ... | 20.750 | -0.150 | 20.600 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.003501 |
0.995117 | ... | ... | 19.750 | -0.150 | 19.600 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.003727 |
0.995026 | ... | ... | 18.750 | -0.150 | 18.600 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.003972 |
0.994936 | ... | ... | 17.750 | -0.150 | 17.600 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.00424 |
0.994848 | ... | ... | 16.750 | -0.150 | 16.600 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.004535 |
0.99476 | ... | ... | 15.750 | -0.150 | 15.600 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.00486 |
0.994674 | ... | ... | 14.750 | -0.150 | 14.600 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.005223 |
0.994589 | ... | ... | 13.750 | -0.150 | 13.600 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.005631 |
0.994505 | ... | ... | 12.750 | -0.150 | 12.600 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.006092 |
0.994422 | ... | ... | 11.750 | -0.150 | 11.600 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.00662 |
0.994381 | ... | ... | 11.250 | -0.150 | 11.100 | 325000 | 0.013 | 0 | 0.013 | ... | ... | -0.006915 |
0.99434 | ... | ... | 10.750 | -0.150 | 10.600 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.007233 |
0.994299 | ... | ... | 10.250 | -0.150 | 10.100 | 335000 | 0.013 | 0 | 0.013 | ... | ... | -0.007577 |
0.994258 | ... | ... | 9.750 | -0.150 | 9.600 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.007952 |
0.994218 | ... | ... | 9.250 | -0.150 | 9.100 | 345000 | 0.013 | 0 | 0.013 | ... | ... | -0.008362 |
0.994178 | ... | ... | 8.750 | -0.150 | 8.600 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.008812 |
0.994138 | ... | ... | 8.250 | -0.150 | 8.100 | 355000 | 0.013 | 0 | 0.013 | ... | ... | -0.00931 |
0.994098 | ... | ... | 7.750 | -0.150 | 7.600 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.009862 |
0.994058 | ... | ... | 7.250 | -0.150 | 7.100 | 365000 | 0.013 | 0 | 0.013 | ... | ... | -0.010482 |
0.994019 | ... | ... | 6.750 | -0.150 | 6.600 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.01118 |
0.99398 | ... | ... | 6.250 | -0.150 | 6.100 | 375000 | 0.013 | 0 | 0.013 | ... | ... | -0.011975 |
0.993941 | ... | ... | 5.750 | -0.150 | 5.600 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.01289 |
0.993902 | ... | ... | 5.250 | -0.150 | 5.100 | 385000 | 0.013 | 0 | 0.013 | ... | ... | -0.013956 |
0.993863 | ... | ... | 4.750 | -0.150 | 4.600 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.015214 |
0.993824 | ... | ... | 4.250 | -0.150 | 4.100 | 395000 | 0.013 | 0 | 0.013 | ... | ... | -0.01673 |
0.993786 | ... | ... | 3.750 | -0.150 | 3.600 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.018594 |
0.993748 | ... | ... | 3.250 | -0.150 | 3.100 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.020953 |
0.99371 | ... | ... | 2.750 | -0.150 | 2.600 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.024053 |
0.993672 | ... | ... | 2.250 | -0.150 | 2.100 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.028341 |
0.993634 | ... | ... | 1.750 | -0.150 | 1.600 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.034738 |
0.993597 | ... | ... | 1.250 | -0.150 | 1.100 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.045557 |
0.993559 | ... | ... | 0.750 | -0.150 | 0.600 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.069037 |
0.737304 | ... | ... | 0.250 | -0.125 | 0.125 | 435000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.261672 |
0.090765 | ... | ... | 0.013 | 0 | 0.013 | 440000 | 0.400 | 0.150 | 0.250 | ... | ... | -0.993485 |
0.05383 | ... | ... | 0.013 | 0 | 0.013 | 445000 | 0.900 | 0.150 | 0.750 | ... | ... | -0.993448 |
0.039851 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 1.400 | 0.150 | 1.250 | ... | ... | -0.993411 |
0.03222 | ... | ... | 0.013 | 0 | 0.013 | 455000 | 1.900 | 0.150 | 1.750 | ... | ... | -0.993374 |
0.027335 | ... | ... | 0.013 | 0 | 0.013 | 460000 | 2.400 | 0.150 | 2.250 | ... | ... | -0.993338 |
0.023904 | ... | ... | 0.013 | 0 | 0.013 | 465000 | 2.900 | 0.150 | 2.750 | ... | ... | -0.993301 |
0.021348 | ... | ... | 0.013 | 0 | 0.013 | 470000 | 3.400 | 0.150 | 3.250 | ... | ... | -0.993265 |
0.019362 | ... | ... | 0.013 | 0 | 0.013 | 475000 | 3.900 | 0.150 | 3.750 | ... | ... | -0.993229 |
0.017769 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 4.400 | 0.150 | 4.250 | ... | ... | -0.993192 |
0.01646 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 4.900 | 0.150 | 4.750 | ... | ... | -0.993157 |
0.015362 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 5.400 | 0.150 | 5.250 | ... | ... | -0.993121 |
0.014429 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 5.900 | 0.150 | 5.750 | ... | ... | -0.993085 |
0.013622 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 6.400 | 0.150 | 6.250 | ... | ... | -0.99305 |
0.01292 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 6.900 | 0.150 | 6.750 | ... | ... | -0.993014 |
0.0123 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 7.400 | 0.150 | 7.250 | ... | ... | -0.992979 |
0.01175 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 7.900 | 0.150 | 7.750 | ... | ... | -0.992944 |
0.011258 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 8.400 | 0.150 | 8.250 | ... | ... | -0.992908 |
0.010814 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 8.900 | 0.150 | 8.750 | ... | ... | -0.992873 |
0.010413 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 9.400 | 0.150 | 9.250 | ... | ... | -0.992838 |
0.010048 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 9.900 | 0.150 | 9.750 | ... | ... | -0.992804 |
0.009713 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 10.400 | 0.150 | 10.250 | ... | ... | -0.992769 |
0.009406 | ... | ... | 0.013 | 0 | 0.013 | 545000 | 10.900 | 0.150 | 10.750 | ... | ... | -0.992734 |
0.009123 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 11.400 | 0.150 | 11.250 | ... | ... | -0.9927 |
0.008861 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 11.900 | 0.150 | 11.750 | ... | ... | -0.992665 |
0.008618 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 12.400 | 0.150 | 12.250 | ... | ... | -0.992631 |
0.008392 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 12.900 | 0.150 | 12.750 | ... | ... | -0.992597 |
0.00818 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 13.400 | 0.150 | 13.250 | ... | ... | -0.992563 |
0.007983 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 13.900 | 0.150 | 13.750 | ... | ... | -0.992529 |
0.007798 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 14.400 | 0.150 | 14.250 | ... | ... | -0.992495 |
0.007624 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 14.900 | 0.150 | 14.750 | ... | ... | -0.992461 |
0.00746 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 15.400 | 0.150 | 15.250 | ... | ... | -0.992427 |
0.007304 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 15.900 | 0.150 | 15.750 | ... | ... | -0.992393 |
0.007158 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 16.400 | 0.150 | 16.250 | ... | ... | -0.99236 |
0.006888 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 17.400 | 0.150 | 17.250 | ... | ... | -0.992293 |
0.006644 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 18.400 | 0.150 | 18.250 | ... | ... | -0.992226 |
0.006423 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 19.400 | 0.150 | 19.250 | ... | ... | -0.99216 |
0.006221 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 20.400 | 0.150 | 20.250 | ... | ... | -0.992094 |
0.006036 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 21.400 | 0.150 | 21.250 | ... | ... | -0.992029 |
0.005867 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 22.400 | 0.150 | 22.250 | ... | ... | -0.991964 |
0.00571 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 23.400 | 0.150 | 23.250 | ... | ... | -0.991899 |
0.005565 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 24.400 | 0.150 | 24.250 | ... | ... | -0.991834 |
0.00543 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 25.400 | 0.150 | 25.250 | ... | ... | -0.99177 |
0.005304 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 26.400 | 0.150 | 26.250 | ... | ... | -0.991706 |
0.005187 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 27.400 | 0.150 | 27.250 | ... | ... | -0.991642 |
0.005077 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 28.400 | 0.150 | 28.250 | ... | ... | -0.991579 |
0.004974 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 29.400 | 0.150 | 29.250 | ... | ... | -0.991515 |
0.004877 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 30.400 | 0.150 | 30.250 | ... | ... | -0.991452 |
0.004786 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 31.400 | 0.150 | 31.250 | ... | ... | -0.99139 |
0.004699 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 32.400 | 0.150 | 32.250 | ... | ... | -0.991327 |
0.004617 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 33.400 | 0.150 | 33.250 | ... | ... | -0.991265 |
0.00454 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 34.400 | 0.150 | 34.250 | ... | ... | -0.991203 |
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.