Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.992383 | ... | ... | 25.500 | 0 | 25.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.002599 |
0.992204 | ... | ... | 24.500 | 0 | 24.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.00276 |
0.992029 | ... | ... | 23.500 | 0 | 23.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.002931 |
0.991857 | ... | ... | 22.500 | 0 | 22.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.003113 |
0.991688 | ... | ... | 21.500 | 0 | 21.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.003308 |
0.991521 | ... | ... | 20.500 | 0 | 20.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.003519 |
0.991358 | ... | ... | 19.500 | 0 | 19.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.003746 |
0.991197 | ... | ... | 18.500 | 0 | 18.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.003994 |
0.991038 | ... | ... | 17.500 | 0 | 17.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.004264 |
0.990881 | ... | ... | 16.500 | 0 | 16.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.004562 |
0.990727 | ... | ... | 15.500 | 0 | 15.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.004891 |
0.990574 | ... | ... | 14.500 | 0 | 14.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.005258 |
0.990423 | ... | ... | 13.500 | 0 | 13.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.00567 |
0.990275 | ... | ... | 12.500 | 0 | 12.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.006138 |
0.990128 | ... | ... | 11.500 | 0 | 11.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.006673 |
0.990055 | ... | ... | 11 | 0 | 11 | 325000 | 0.013 | 0 | 0.013 | ... | ... | -0.006972 |
0.989982 | ... | ... | 10.500 | 0 | 10.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.007295 |
0.98991 | ... | ... | 10 | 0 | 10 | 335000 | 0.013 | 0 | 0.013 | ... | ... | -0.007645 |
0.989838 | ... | ... | 9.500 | 0 | 9.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.008027 |
0.989766 | ... | ... | 9 | 0 | 9 | 345000 | 0.013 | 0 | 0.013 | ... | ... | -0.008444 |
0.989695 | ... | ... | 8.500 | 0 | 8.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.008904 |
0.989625 | ... | ... | 8 | 0 | 8 | 355000 | 0.013 | 0 | 0.013 | ... | ... | -0.009412 |
0.989554 | ... | ... | 7.500 | 0 | 7.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.009976 |
0.989484 | ... | ... | 7 | 0 | 7 | 365000 | 0.013 | 0 | 0.013 | ... | ... | -0.010611 |
0.989414 | ... | ... | 6.500 | 0 | 6.500 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.011326 |
0.989345 | ... | ... | 6 | 0 | 6 | 375000 | 0.013 | 0 | 0.013 | ... | ... | -0.012144 |
0.989276 | ... | ... | 5.500 | 0 | 5.500 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.013085 |
0.989207 | ... | ... | 5 | 0 | 5 | 385000 | 0.013 | 0 | 0.013 | ... | ... | -0.014185 |
0.989138 | ... | ... | 4.500 | 0 | 4.500 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.01549 |
0.98907 | ... | ... | 4 | 0 | 4 | 395000 | 0.013 | 0 | 0.013 | ... | ... | -0.017066 |
0.989002 | ... | ... | 3.500 | 0 | 3.500 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.019015 |
0.988934 | ... | ... | 3 | 0 | 3 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.021498 |
0.988867 | ... | ... | 2.500 | 0 | 2.500 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.024789 |
0.9888 | ... | ... | 2 | 0 | 2 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.029399 |
0.988733 | ... | ... | 1.500 | 0 | 1.500 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.036417 |
0.988667 | ... | ... | 1 | 0 | 1 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.048715 |
0.9886 | ... | ... | 0.500 | 0 | 0.500 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.07776 |
0.500708 | ... | ... | 0.150 | -0.025 | 0.125 | 435000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.497834 |
0.078948 | ... | ... | 0.025 | -0.013 | 0.013 | 440000 | 0.500 | 0 | 0.500 | ... | ... | -0.988469 |
0.050138 | ... | ... | 0.013 | 0 | 0.013 | 445000 | 1 | 0 | 1 | ... | ... | -0.988403 |
0.037988 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 1.500 | 0 | 1.500 | ... | ... | -0.988338 |
0.031078 | ... | ... | 0.013 | 0 | 0.013 | 455000 | 2 | 0 | 2 | ... | ... | -0.988273 |
0.026553 | ... | ... | 0.013 | 0 | 0.013 | 460000 | 2.500 | 0 | 2.500 | ... | ... | -0.988208 |
0.023333 | ... | ... | 0.013 | 0 | 0.013 | 465000 | 3 | 0 | 3 | ... | ... | -0.988143 |
0.02091 | ... | ... | 0.013 | 0 | 0.013 | 470000 | 3.500 | 0 | 3.500 | ... | ... | -0.988079 |
0.019015 | ... | ... | 0.013 | 0 | 0.013 | 475000 | 4 | 0 | 4 | ... | ... | -0.988015 |
0.017487 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 4.500 | 0 | 4.500 | ... | ... | -0.987951 |
0.016225 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 5 | 0 | 5 | ... | ... | -0.987887 |
0.015164 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 5.500 | 0 | 5.500 | ... | ... | -0.987824 |
0.014259 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 6 | 0 | 6 | ... | ... | -0.987761 |
0.013475 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 6.500 | 0 | 6.500 | ... | ... | -0.987698 |
0.012791 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 7 | 0 | 7 | ... | ... | -0.987635 |
0.012185 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 7.500 | 0 | 7.500 | ... | ... | -0.987572 |
0.011648 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 8 | 0 | 8 | ... | ... | -0.98751 |
0.011166 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 8.500 | 0 | 8.500 | ... | ... | -0.987448 |
0.010731 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 9 | 0 | 9 | ... | ... | -0.987386 |
0.010339 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 9.500 | 0 | 9.500 | ... | ... | -0.987324 |
0.009979 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 10 | 0 | 10 | ... | ... | -0.987262 |
0.009651 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 10.500 | 0 | 10.500 | ... | ... | -0.987201 |
0.009349 | ... | ... | 0.013 | 0 | 0.013 | 545000 | 11 | 0 | 11 | ... | ... | -0.987139 |
0.00907 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 11.500 | 0 | 11.500 | ... | ... | -0.987078 |
0.008812 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 12 | 0 | 12 | ... | ... | -0.987017 |
0.008573 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 12.500 | 0 | 12.500 | ... | ... | -0.986956 |
0.00835 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 13 | 0 | 13 | ... | ... | -0.986896 |
0.008141 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 13.500 | 0 | 13.500 | ... | ... | -0.986835 |
0.007946 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 14 | 0 | 14 | ... | ... | -0.986775 |
0.007763 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 14.500 | 0 | 14.500 | ... | ... | -0.986715 |
0.007592 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 15 | 0 | 15 | ... | ... | -0.986655 |
0.007429 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 15.500 | 0 | 15.500 | ... | ... | -0.986595 |
0.007276 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 16 | 0 | 16 | ... | ... | -0.986536 |
0.007131 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 16.500 | 0 | 16.500 | ... | ... | -0.986476 |
0.006864 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 17.500 | 0 | 17.500 | ... | ... | -0.986358 |
0.006623 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 18.500 | 0 | 18.500 | ... | ... | -0.98624 |
0.006404 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 19.500 | 0 | 19.500 | ... | ... | -0.986123 |
0.006204 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 20.500 | 0 | 20.500 | ... | ... | -0.986006 |
0.006021 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 21.500 | 0 | 21.500 | ... | ... | -0.98589 |
0.005852 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 22.500 | 0 | 22.500 | ... | ... | -0.985775 |
0.005697 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 23.500 | 0 | 23.500 | ... | ... | -0.98566 |
0.005553 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 24.500 | 0 | 24.500 | ... | ... | -0.985545 |
0.005419 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 25.500 | 0 | 25.500 | ... | ... | -0.985432 |
0.005294 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 26.500 | 0 | 26.500 | ... | ... | -0.985318 |
0.005178 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 27.500 | 0 | 27.500 | ... | ... | -0.985205 |
0.005069 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 28.500 | 0 | 28.500 | ... | ... | -0.985093 |
0.004966 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 29.500 | 0 | 29.500 | ... | ... | -0.984981 |
0.00487 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 30.500 | 0 | 30.500 | ... | ... | -0.98487 |
0.004779 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 31.500 | 0 | 31.500 | ... | ... | -0.984759 |
0.004693 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 32.500 | 0 | 32.500 | ... | ... | -0.984648 |
0.004612 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 33.500 | 0 | 33.500 | ... | ... | -0.984538 |
0.004535 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 34.500 | 0 | 34.500 | ... | ... | -0.984428 |
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.