Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.979657 | ... | ... | 22.500 | 0 | 22.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.002981 |
0.979172 | ... | ... | 21.500 | 0 | 21.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.003179 |
0.978697 | ... | ... | 20.500 | 0 | 20.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.003393 |
0.97823 | ... | ... | 19.500 | 0 | 19.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.003623 |
0.977772 | ... | ... | 18.500 | 0 | 18.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.003874 |
0.977321 | ... | ... | 17.500 | 0 | 17.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.004147 |
0.976878 | ... | ... | 16.500 | 0 | 16.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.004447 |
0.976441 | ... | ... | 15.500 | 0 | 15.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.004779 |
0.976011 | ... | ... | 14.500 | 0 | 14.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.005148 |
0.975586 | ... | ... | 13.500 | 0 | 13.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.005563 |
0.975167 | ... | ... | 12.500 | 0 | 12.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.006032 |
0.974754 | ... | ... | 11.500 | 0 | 11.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.00657 |
0.974345 | ... | ... | 10.500 | 0 | 10.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.007194 |
0.974143 | ... | ... | 10 | 0 | 10 | 305000 | 0.013 | 0 | 0.013 | ... | ... | -0.007545 |
0.973941 | ... | ... | 9.500 | 0 | 9.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.007928 |
0.973741 | ... | ... | 9 | 0 | 9 | 315000 | 0.013 | 0 | 0.013 | ... | ... | -0.008347 |
0.973542 | ... | ... | 8.500 | 0 | 8.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.008807 |
0.973344 | ... | ... | 8 | 0 | 8 | 325000 | 0.013 | 0 | 0.013 | ... | ... | -0.009316 |
0.973147 | ... | ... | 7.500 | 0 | 7.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.009882 |
0.972951 | ... | ... | 7 | 0 | 7 | 335000 | 0.013 | 0 | 0.013 | ... | ... | -0.010517 |
0.972756 | ... | ... | 6.500 | 0 | 6.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.011233 |
0.972561 | ... | ... | 6 | 0 | 6 | 345000 | 0.013 | 0 | 0.013 | ... | ... | -0.012052 |
0.972368 | ... | ... | 5.500 | 0 | 5.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.012994 |
0.972176 | ... | ... | 5 | 0 | 5 | 355000 | 0.013 | 0 | 0.013 | ... | ... | -0.014096 |
0.971985 | ... | ... | 4.500 | 0 | 4.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.0154 |
0.971795 | ... | ... | 4 | 0 | 4 | 365000 | 0.013 | 0 | 0.013 | ... | ... | -0.016977 |
0.971606 | ... | ... | 3.500 | 0 | 3.500 | 370000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.018927 |
0.946525 | ... | ... | 3.025 | 0 | 3.025 | 375000 | 0.025 | 0 | 0.025 | ... | ... | -0.035464 |
0.920542 | ... | ... | 2.550 | 0 | 2.550 | 380000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.064993 |
0.873837 | ... | ... | 2.125 | -0.025 | 2.100 | 385000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.115195 |
0.809702 | ... | ... | 1.700 | -0.025 | 1.675 | 390000 | 0.175 | -0.050 | 0.225 | ... | ... | -0.181966 |
0.72091 | ... | ... | 1.350 | -0.050 | 1.300 | 395000 | 0.300 | -0.050 | 0.350 | ... | ... | -0.272772 |
0.621145 | ... | ... | 1.025 | -0.075 | 0.950 | 400000 | 0.475 | -0.050 | 0.525 | ... | ... | -0.377561 |
0.505933 | ... | ... | 0.750 | -0.075 | 0.675 | 405000 | 0.675 | -0.075 | 0.750 | ... | ... | -0.489266 |
0.394053 | ... | ... | 0.525 | -0.050 | 0.475 | 410000 | 0.975 | -0.050 | 1.025 | ... | ... | -0.600725 |
0.287093 | ... | ... | 0.350 | -0.050 | 0.300 | 415000 | 1.300 | -0.050 | 1.350 | ... | ... | -0.706431 |
0.206109 | ... | ... | 0.225 | -0.025 | 0.200 | 420000 | 1.675 | -0.050 | 1.725 | ... | ... | -0.798116 |
0.14037 | ... | ... | 0.150 | -0.025 | 0.125 | 425000 | 2.100 | -0.050 | 2.150 | ... | ... | -0.864914 |
0.091411 | ... | ... | 0.100 | -0.025 | 0.075 | 430000 | 2.550 | -0.025 | 2.575 | ... | ... | -0.914203 |
0.038836 | ... | ... | 0.050 | -0.025 | 0.025 | 435000 | 3.025 | -0.025 | 3.050 | ... | ... | -0.941766 |
0.035007 | ... | ... | 0.025 | 0 | 0.025 | 440000 | 3.500 | -0.025 | 3.525 | ... | ... | -0.969038 |
0.01907 | ... | ... | 0.025 | -0.013 | 0.013 | 445000 | 4 | 0 | 4 | ... | ... | -0.96886 |
0.017544 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 4.500 | 0 | 4.500 | ... | ... | -0.968682 |
0.016285 | ... | ... | 0.013 | 0 | 0.013 | 455000 | 5 | 0 | 5 | ... | ... | -0.968506 |
0.015226 | ... | ... | 0.013 | 0 | 0.013 | 460000 | 5.500 | 0 | 5.500 | ... | ... | -0.968329 |
0.014323 | ... | ... | 0.013 | 0 | 0.013 | 465000 | 6 | 0 | 6 | ... | ... | -0.968154 |
0.01354 | ... | ... | 0.013 | 0 | 0.013 | 470000 | 6.500 | 0 | 6.500 | ... | ... | -0.967979 |
0.012858 | ... | ... | 0.013 | 0 | 0.013 | 475000 | 7 | 0 | 7 | ... | ... | -0.967805 |
0.012254 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 7.500 | 0 | 7.500 | ... | ... | -0.967631 |
0.011718 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 8 | 0 | 8 | ... | ... | -0.967458 |
0.011237 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 8.500 | 0 | 8.500 | ... | ... | -0.967286 |
0.010803 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 9 | 0 | 9 | ... | ... | -0.967114 |
0.010411 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 9.500 | 0 | 9.500 | ... | ... | -0.966943 |
0.010053 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 10 | 0 | 10 | ... | ... | -0.966772 |
0.009725 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 10.500 | 0 | 10.500 | ... | ... | -0.966602 |
0.009424 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 11 | 0 | 11 | ... | ... | -0.966432 |
0.009146 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 11.500 | 0 | 11.500 | ... | ... | -0.966263 |
0.008888 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 12 | 0 | 12 | ... | ... | -0.966094 |
0.00865 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 12.500 | 0 | 12.500 | ... | ... | -0.965926 |
0.008427 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 13 | 0 | 13 | ... | ... | -0.965758 |
0.008219 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 13.500 | 0 | 13.500 | ... | ... | -0.965591 |
0.007842 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 14.500 | 0 | 14.500 | ... | ... | -0.965258 |
0.007508 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 15.500 | 0 | 15.500 | ... | ... | -0.964927 |
0.007211 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 16.500 | 0 | 16.500 | ... | ... | -0.964598 |
0.006945 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 17.500 | 0 | 17.500 | ... | ... | -0.96427 |
0.006704 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 18.500 | 0 | 18.500 | ... | ... | -0.963945 |
0.006485 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 19.500 | 0 | 19.500 | ... | ... | -0.963621 |
0.006286 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 20.500 | 0 | 20.500 | ... | ... | -0.963299 |
0.006103 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 21.500 | 0 | 21.500 | ... | ... | -0.962979 |
0.005935 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 22.500 | 0 | 22.500 | ... | ... | -0.96266 |
0.00578 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 23.500 | 0 | 23.500 | ... | ... | -0.962343 |
0.005636 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 24.500 | 0 | 24.500 | ... | ... | -0.962027 |
0.005502 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 25.500 | 0 | 25.500 | ... | ... | -0.961713 |
0.005378 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 26.500 | 0 | 26.500 | ... | ... | -0.9614 |
0.005262 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 27.500 | 0 | 27.500 | ... | ... | -0.961088 |
0.005153 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 28.500 | 0 | 28.500 | ... | ... | -0.960778 |
0.00505 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 29.500 | 0 | 29.500 | ... | ... | -0.96047 |
0.004954 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 30.500 | 0 | 30.500 | ... | ... | -0.960163 |
0.004864 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 31.500 | 0 | 31.500 | ... | ... | -0.959857 |
0.004778 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 32.500 | 0 | 32.500 | ... | ... | -0.959552 |
0.004696 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 33.500 | 0 | 33.500 | ... | ... | -0.959249 |
0.004619 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 34.500 | 0 | 34.500 | ... | ... | -0.958947 |
0.004547 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 35.500 | 0 | 35.500 | ... | ... | -0.958646 |
0.004477 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 36.500 | 0 | 36.500 | ... | ... | -0.958346 |
0.004411 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 37.500 | 0 | 37.500 | ... | ... | -0.958047 |
0.004348 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 38.500 | 0 | 38.500 | ... | ... | -0.95775 |
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.