Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.995702 | ... | ... | 25.775 | -0.025 | 25.750 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.002572 |
0.995602 | ... | ... | 24.775 | -0.025 | 24.750 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.00273 |
0.995503 | ... | ... | 23.775 | -0.025 | 23.750 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.002897 |
0.995405 | ... | ... | 22.775 | -0.025 | 22.750 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.003076 |
0.99531 | ... | ... | 21.775 | -0.025 | 21.750 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.003268 |
0.995216 | ... | ... | 20.775 | -0.025 | 20.750 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.003474 |
0.995124 | ... | ... | 19.775 | -0.025 | 19.750 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.003697 |
0.995033 | ... | ... | 18.775 | -0.025 | 18.750 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.003939 |
0.994944 | ... | ... | 17.775 | -0.025 | 17.750 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.004204 |
0.994856 | ... | ... | 16.775 | -0.025 | 16.750 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.004494 |
0.994769 | ... | ... | 15.775 | -0.025 | 15.750 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.004814 |
0.994683 | ... | ... | 14.775 | -0.025 | 14.750 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.005171 |
0.994598 | ... | ... | 13.775 | -0.025 | 13.750 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.005571 |
0.994514 | ... | ... | 12.775 | -0.025 | 12.750 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.006024 |
0.994431 | ... | ... | 11.775 | -0.025 | 11.750 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.00654 |
0.99439 | ... | ... | 11.275 | -0.025 | 11.250 | 325000 | 0.013 | 0 | 0.013 | ... | ... | -0.006828 |
0.994349 | ... | ... | 10.775 | -0.025 | 10.750 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.007139 |
0.994308 | ... | ... | 10.275 | -0.025 | 10.250 | 335000 | 0.013 | 0 | 0.013 | ... | ... | -0.007475 |
0.994268 | ... | ... | 9.775 | -0.025 | 9.750 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.00784 |
0.994227 | ... | ... | 9.275 | -0.025 | 9.250 | 345000 | 0.013 | 0 | 0.013 | ... | ... | -0.008239 |
0.994187 | ... | ... | 8.775 | -0.025 | 8.750 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.008677 |
0.994148 | ... | ... | 8.275 | -0.025 | 8.250 | 355000 | 0.013 | 0 | 0.013 | ... | ... | -0.009159 |
0.994108 | ... | ... | 7.775 | -0.025 | 7.750 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.009694 |
0.994068 | ... | ... | 7.275 | -0.025 | 7.250 | 365000 | 0.013 | 0 | 0.013 | ... | ... | -0.010292 |
0.994029 | ... | ... | 6.775 | -0.025 | 6.750 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.010966 |
0.99399 | ... | ... | 6.275 | -0.025 | 6.250 | 375000 | 0.013 | 0 | 0.013 | ... | ... | -0.011729 |
0.993951 | ... | ... | 5.775 | -0.025 | 5.750 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.012605 |
0.993912 | ... | ... | 5.275 | -0.025 | 5.250 | 385000 | 0.013 | 0 | 0.013 | ... | ... | -0.013621 |
0.993873 | ... | ... | 4.775 | -0.025 | 4.750 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.014817 |
0.993835 | ... | ... | 4.275 | -0.025 | 4.250 | 395000 | 0.013 | 0 | 0.013 | ... | ... | -0.016247 |
0.993797 | ... | ... | 3.775 | -0.025 | 3.750 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.017995 |
0.993758 | ... | ... | 3.275 | -0.025 | 3.250 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.020186 |
0.993721 | ... | ... | 2.775 | -0.025 | 2.750 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.023029 |
0.993683 | ... | ... | 2.275 | -0.025 | 2.250 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.026891 |
0.993645 | ... | ... | 1.775 | -0.025 | 1.750 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.032508 |
0.993608 | ... | ... | 1.275 | -0.025 | 1.250 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.041585 |
0.99357 | ... | ... | 0.775 | -0.025 | 0.750 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.059445 |
0.993533 | ... | ... | 0.275 | -0.025 | 0.250 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.119133 |
0.120103 | ... | ... | 0.013 | 0 | 0.013 | 440000 | 0.250 | 0.025 | 0.225 | ... | ... | -0.993496 |
0.060761 | ... | ... | 0.013 | 0 | 0.013 | 445000 | 0.750 | 0.025 | 0.725 | ... | ... | -0.993459 |
0.04308 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 1.250 | 0.025 | 1.225 | ... | ... | -0.993422 |
0.034127 | ... | ... | 0.013 | 0 | 0.013 | 455000 | 1.750 | 0.025 | 1.725 | ... | ... | -0.993386 |
0.028605 | ... | ... | 0.013 | 0 | 0.013 | 460000 | 2.250 | 0.025 | 2.225 | ... | ... | -0.993349 |
0.024819 | ... | ... | 0.013 | 0 | 0.013 | 465000 | 2.750 | 0.025 | 2.725 | ... | ... | -0.993313 |
0.022042 | ... | ... | 0.013 | 0 | 0.013 | 470000 | 3.250 | 0.025 | 3.225 | ... | ... | -0.993276 |
0.019907 | ... | ... | 0.013 | 0 | 0.013 | 475000 | 3.750 | 0.025 | 3.725 | ... | ... | -0.99324 |
0.018209 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 4.250 | 0.025 | 4.225 | ... | ... | -0.993204 |
0.016824 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 4.750 | 0.025 | 4.725 | ... | ... | -0.993168 |
0.015669 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 5.250 | 0.025 | 5.225 | ... | ... | -0.993133 |
0.014691 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 5.750 | 0.025 | 5.725 | ... | ... | -0.993097 |
0.013849 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 6.250 | 0.025 | 6.225 | ... | ... | -0.993062 |
0.013118 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 6.750 | 0.025 | 6.725 | ... | ... | -0.993027 |
0.012475 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 7.250 | 0.025 | 7.225 | ... | ... | -0.992991 |
0.011905 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 7.750 | 0.025 | 7.725 | ... | ... | -0.992956 |
0.011397 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 8.250 | 0.025 | 8.225 | ... | ... | -0.992921 |
0.010939 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 8.750 | 0.025 | 8.725 | ... | ... | -0.992886 |
0.010526 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 9.250 | 0.025 | 9.225 | ... | ... | -0.992851 |
0.01015 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 9.750 | 0.025 | 9.725 | ... | ... | -0.992816 |
0.009807 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 10.250 | 0.025 | 10.225 | ... | ... | -0.992782 |
0.009492 | ... | ... | 0.013 | 0 | 0.013 | 545000 | 10.750 | 0.025 | 10.725 | ... | ... | -0.992747 |
0.009202 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 11.250 | 0.025 | 11.225 | ... | ... | -0.992713 |
0.008934 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 11.750 | 0.025 | 11.725 | ... | ... | -0.992678 |
0.008685 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 12.250 | 0.025 | 12.225 | ... | ... | -0.992644 |
0.008454 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 12.750 | 0.025 | 12.725 | ... | ... | -0.99261 |
0.008239 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 13.250 | 0.025 | 13.225 | ... | ... | -0.992576 |
0.008037 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 13.750 | 0.025 | 13.725 | ... | ... | -0.992542 |
0.007848 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 14.250 | 0.025 | 14.225 | ... | ... | -0.992508 |
0.007671 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 14.750 | 0.025 | 14.725 | ... | ... | -0.992474 |
0.007504 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 15.250 | 0.025 | 15.225 | ... | ... | -0.992441 |
0.007346 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 15.750 | 0.025 | 15.725 | ... | ... | -0.992407 |
0.007197 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 16.250 | 0.025 | 16.225 | ... | ... | -0.992374 |
0.006923 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 17.250 | 0.025 | 17.225 | ... | ... | -0.992307 |
0.006675 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 18.250 | 0.025 | 18.225 | ... | ... | -0.992241 |
0.006451 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 19.250 | 0.025 | 19.225 | ... | ... | -0.992174 |
0.006246 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 20.250 | 0.025 | 20.225 | ... | ... | -0.992109 |
0.006059 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 21.250 | 0.025 | 21.225 | ... | ... | -0.992043 |
0.005887 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 22.250 | 0.025 | 22.225 | ... | ... | -0.991978 |
0.005729 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 23.250 | 0.025 | 23.225 | ... | ... | -0.991914 |
0.005582 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 24.250 | 0.025 | 24.225 | ... | ... | -0.991849 |
0.005445 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 25.250 | 0.025 | 25.225 | ... | ... | -0.991785 |
0.005319 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 26.250 | 0.025 | 26.225 | ... | ... | -0.991721 |
0.0052 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 27.250 | 0.025 | 27.225 | ... | ... | -0.991657 |
0.005089 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 28.250 | 0.025 | 28.225 | ... | ... | -0.991594 |
0.004985 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 29.250 | 0.025 | 29.225 | ... | ... | -0.991531 |
0.004887 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 30.250 | 0.025 | 30.225 | ... | ... | -0.991468 |
0.004795 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 31.250 | 0.025 | 31.225 | ... | ... | -0.991406 |
0.004708 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 32.250 | 0.025 | 32.225 | ... | ... | -0.991344 |
0.004625 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 33.250 | 0.025 | 33.225 | ... | ... | -0.991282 |
0.004547 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 34.250 | 0.025 | 34.225 | ... | ... | -0.99122 |
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.