Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.996469 | ... | ... | 28.225 | 0.025 | 28.250 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.002358 |
0.99639 | ... | ... | 27.225 | 0.025 | 27.250 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.002492 |
0.996314 | ... | ... | 26.225 | 0.025 | 26.250 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.002634 |
0.996238 | ... | ... | 25.225 | 0.025 | 25.250 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.002783 |
0.996164 | ... | ... | 24.225 | 0.025 | 24.250 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002943 |
0.996091 | ... | ... | 23.225 | 0.025 | 23.250 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.003113 |
0.996019 | ... | ... | 22.225 | 0.025 | 22.250 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.003295 |
0.995949 | ... | ... | 21.225 | 0.025 | 21.250 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.003491 |
0.995879 | ... | ... | 20.225 | 0.025 | 20.250 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.003703 |
0.99581 | ... | ... | 19.225 | 0.025 | 19.250 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.003932 |
0.995742 | ... | ... | 18.225 | 0.025 | 18.250 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.004182 |
0.995675 | ... | ... | 17.225 | 0.025 | 17.250 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.004457 |
0.995609 | ... | ... | 16.225 | 0.025 | 16.250 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.004759 |
0.995544 | ... | ... | 15.225 | 0.025 | 15.250 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.005094 |
0.995479 | ... | ... | 14.225 | 0.025 | 14.250 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.005469 |
0.995414 | ... | ... | 13.225 | 0.025 | 13.250 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.005891 |
0.995383 | ... | ... | 12.725 | 0.025 | 12.750 | 345000 | 0.013 | 0 | 0.013 | ... | ... | -0.006124 |
0.995351 | ... | ... | 12.225 | 0.025 | 12.250 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.006372 |
0.99532 | ... | ... | 11.725 | 0.025 | 11.750 | 355000 | 0.013 | 0 | 0.013 | ... | ... | -0.006638 |
0.995288 | ... | ... | 11.225 | 0.025 | 11.250 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.006925 |
0.995257 | ... | ... | 10.725 | 0.025 | 10.750 | 365000 | 0.013 | 0 | 0.013 | ... | ... | -0.007234 |
0.995226 | ... | ... | 10.225 | 0.025 | 10.250 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.007569 |
0.995196 | ... | ... | 9.725 | 0.025 | 9.750 | 375000 | 0.013 | 0 | 0.013 | ... | ... | -0.007933 |
0.995165 | ... | ... | 9.225 | 0.025 | 9.250 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.00833 |
0.995135 | ... | ... | 8.725 | 0.025 | 8.750 | 385000 | 0.013 | 0 | 0.013 | ... | ... | -0.008767 |
0.995104 | ... | ... | 8.225 | 0.025 | 8.250 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.009248 |
0.995074 | ... | ... | 7.725 | 0.025 | 7.750 | 395000 | 0.013 | 0 | 0.013 | ... | ... | -0.009782 |
0.995044 | ... | ... | 7.225 | 0.025 | 7.250 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.010378 |
0.995013 | ... | ... | 6.725 | 0.025 | 6.750 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.01105 |
0.994983 | ... | ... | 6.225 | 0.025 | 6.250 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.011812 |
0.994953 | ... | ... | 5.725 | 0.025 | 5.750 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.012686 |
0.994924 | ... | ... | 5.225 | 0.025 | 5.250 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.013701 |
0.994894 | ... | ... | 4.725 | 0.025 | 4.750 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.014894 |
0.994864 | ... | ... | 4.225 | 0.025 | 4.250 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.016323 |
0.994834 | ... | ... | 3.725 | 0.025 | 3.750 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.018068 |
0.994805 | ... | ... | 3.225 | 0.025 | 3.250 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.020257 |
0.994775 | ... | ... | 2.725 | 0.025 | 2.750 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.023097 |
0.994746 | ... | ... | 2.225 | 0.025 | 2.250 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.026957 |
0.994717 | ... | ... | 1.725 | 0.025 | 1.750 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.03257 |
0.994688 | ... | ... | 1.225 | 0.025 | 1.250 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.041643 |
0.994659 | ... | ... | 0.725 | 0.025 | 0.750 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.059497 |
0.825403 | ... | ... | 0.250 | 0.025 | 0.275 | 470000 | 0.025 | 0 | 0.025 | ... | ... | -0.173505 |
0.174956 | ... | ... | 0.025 | 0 | 0.025 | 475000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.823946 |
0.060716 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 0.750 | -0.025 | 0.775 | ... | ... | -0.994574 |
0.043027 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 1.250 | -0.025 | 1.275 | ... | ... | -0.994546 |
0.034069 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 1.750 | -0.025 | 1.775 | ... | ... | -0.994517 |
0.028543 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 2.250 | -0.025 | 2.275 | ... | ... | -0.994489 |
0.024755 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 2.750 | -0.025 | 2.775 | ... | ... | -0.994462 |
0.021976 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 3.250 | -0.025 | 3.275 | ... | ... | -0.994434 |
0.019839 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 3.750 | -0.025 | 3.775 | ... | ... | -0.994407 |
0.018139 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 4.250 | -0.025 | 4.275 | ... | ... | -0.994379 |
0.016753 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 4.750 | -0.025 | 4.775 | ... | ... | -0.994352 |
0.015597 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 5.250 | -0.025 | 5.275 | ... | ... | -0.994325 |
0.014617 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 5.750 | -0.025 | 5.775 | ... | ... | -0.994298 |
0.013774 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 6.250 | -0.025 | 6.275 | ... | ... | -0.99427 |
0.013042 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 6.750 | -0.025 | 6.775 | ... | ... | -0.994243 |
0.012398 | ... | ... | 0.013 | 0 | 0.013 | 545000 | 7.250 | -0.025 | 7.275 | ... | ... | -0.994216 |
0.011828 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 7.750 | -0.025 | 7.775 | ... | ... | -0.994189 |
0.011319 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 8.250 | -0.025 | 8.275 | ... | ... | -0.994162 |
0.01086 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 8.750 | -0.025 | 8.775 | ... | ... | -0.994135 |
0.010447 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 9.250 | -0.025 | 9.275 | ... | ... | -0.994108 |
0.010071 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 9.750 | -0.025 | 9.775 | ... | ... | -0.994082 |
0.009727 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 10.250 | -0.025 | 10.275 | ... | ... | -0.994055 |
0.009411 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 10.750 | -0.025 | 10.775 | ... | ... | -0.994028 |
0.009121 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 11.250 | -0.025 | 11.275 | ... | ... | -0.994002 |
0.008853 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 11.750 | -0.025 | 11.775 | ... | ... | -0.993975 |
0.008603 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 12.250 | -0.025 | 12.275 | ... | ... | -0.993948 |
0.008372 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 12.750 | -0.025 | 12.775 | ... | ... | -0.993922 |
0.008156 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 13.250 | -0.025 | 13.275 | ... | ... | -0.993896 |
0.007954 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 13.750 | -0.025 | 13.775 | ... | ... | -0.993869 |
0.007765 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 14.250 | -0.025 | 14.275 | ... | ... | -0.993843 |
0.007587 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 14.750 | -0.025 | 14.775 | ... | ... | -0.993817 |
0.00742 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 15.250 | -0.025 | 15.275 | ... | ... | -0.993791 |
0.007262 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 15.750 | -0.025 | 15.775 | ... | ... | -0.993765 |
0.007113 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 16.250 | -0.025 | 16.275 | ... | ... | -0.993739 |
0.006972 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 16.750 | -0.025 | 16.775 | ... | ... | -0.993713 |
0.006711 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 17.750 | -0.025 | 17.775 | ... | ... | -0.993661 |
0.006475 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 18.750 | -0.025 | 18.775 | ... | ... | -0.99361 |
0.00626 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 19.750 | -0.025 | 19.775 | ... | ... | -0.993559 |
0.006065 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 20.750 | -0.025 | 20.775 | ... | ... | -0.993509 |
0.005885 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 21.750 | -0.025 | 21.775 | ... | ... | -0.993458 |
0.00572 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 22.750 | -0.025 | 22.775 | ... | ... | -0.993408 |
0.005568 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 23.750 | -0.025 | 23.775 | ... | ... | -0.993358 |
0.005426 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 24.750 | -0.025 | 24.775 | ... | ... | -0.993308 |
0.005294 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 25.750 | -0.025 | 25.775 | ... | ... | -0.993259 |
0.005171 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 26.750 | -0.025 | 26.775 | ... | ... | -0.99321 |
0.005057 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 27.750 | -0.025 | 27.775 | ... | ... | -0.99316 |
0.004949 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 28.750 | -0.025 | 28.775 | ... | ... | -0.993111 |
0.004848 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 29.750 | -0.025 | 29.775 | ... | ... | -0.993062 |
0.004753 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 30.750 | -0.025 | 30.775 | ... | ... | -0.993014 |
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.