Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.982597 | ... | ... | 22.350 | 0.025 | 22.375 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.002999 |
0.982182 | ... | ... | 21.350 | 0.025 | 21.375 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.0032 |
0.981775 | ... | ... | 20.350 | 0.025 | 20.375 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.003416 |
0.981376 | ... | ... | 19.350 | 0.025 | 19.375 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.003649 |
0.980984 | ... | ... | 18.350 | 0.025 | 18.375 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.003902 |
0.980598 | ... | ... | 17.350 | 0.025 | 17.375 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.004178 |
0.980219 | ... | ... | 16.350 | 0.025 | 16.375 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.004482 |
0.979845 | ... | ... | 15.350 | 0.025 | 15.375 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.004818 |
0.979477 | ... | ... | 14.350 | 0.025 | 14.375 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.005193 |
0.979113 | ... | ... | 13.350 | 0.025 | 13.375 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.005614 |
0.978755 | ... | ... | 12.350 | 0.025 | 12.375 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.006092 |
0.9784 | ... | ... | 11.350 | 0.025 | 11.375 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.00664 |
0.978051 | ... | ... | 10.350 | 0.025 | 10.375 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.007276 |
0.977877 | ... | ... | 9.850 | 0.025 | 9.875 | 305000 | 0.013 | 0 | 0.013 | ... | ... | -0.007635 |
0.977705 | ... | ... | 9.350 | 0.025 | 9.375 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.008027 |
0.977534 | ... | ... | 8.850 | 0.025 | 8.875 | 315000 | 0.013 | 0 | 0.013 | ... | ... | -0.008455 |
0.977363 | ... | ... | 8.350 | 0.025 | 8.375 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.008927 |
0.977193 | ... | ... | 7.850 | 0.025 | 7.875 | 325000 | 0.013 | 0 | 0.013 | ... | ... | -0.00945 |
0.977025 | ... | ... | 7.350 | 0.025 | 7.375 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.010032 |
0.976857 | ... | ... | 6.850 | 0.025 | 6.875 | 335000 | 0.013 | 0 | 0.013 | ... | ... | -0.010687 |
0.97669 | ... | ... | 6.350 | 0.025 | 6.375 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.011426 |
0.976524 | ... | ... | 5.850 | 0.025 | 5.875 | 345000 | 0.013 | 0 | 0.013 | ... | ... | -0.012274 |
0.976359 | ... | ... | 5.350 | 0.025 | 5.375 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.013252 |
0.976194 | ... | ... | 4.850 | 0.025 | 4.875 | 355000 | 0.013 | 0 | 0.013 | ... | ... | -0.0144 |
0.97603 | ... | ... | 4.350 | 0.025 | 4.375 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.015766 |
0.975868 | ... | ... | 3.850 | 0.025 | 3.875 | 365000 | 0.013 | 0 | 0.013 | ... | ... | -0.017425 |
0.975706 | ... | ... | 3.350 | 0.025 | 3.375 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.019491 |
0.975544 | ... | ... | 2.850 | 0.025 | 2.875 | 375000 | 0.013 | 0 | 0.013 | ... | ... | -0.022145 |
0.975384 | ... | ... | 2.350 | 0.025 | 2.375 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.025704 |
0.975224 | ... | ... | 1.850 | 0.025 | 1.875 | 385000 | 0.013 | 0 | 0.013 | ... | ... | -0.030776 |
0.975064 | ... | ... | 1.350 | 0.025 | 1.375 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.038716 |
0.864354 | ... | ... | 0.900 | 0.025 | 0.925 | 395000 | 0.050 | 0 | 0.050 | ... | ... | -0.126908 |
0.68963 | ... | ... | 0.525 | 0 | 0.525 | 400000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.305506 |
0.438047 | ... | ... | 0.250 | 0 | 0.250 | 405000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.557917 |
0.220366 | ... | ... | 0.100 | 0 | 0.100 | 410000 | 0.725 | -0.025 | 0.750 | ... | ... | -0.773304 |
0.073884 | ... | ... | 0.025 | 0 | 0.025 | 415000 | 1.150 | -0.025 | 1.175 | ... | ... | -0.914034 |
0.035969 | ... | ... | 0.013 | 0 | 0.013 | 420000 | 1.625 | -0.025 | 1.650 | ... | ... | -0.974123 |
0.029826 | ... | ... | 0.013 | 0 | 0.013 | 425000 | 2.125 | -0.025 | 2.150 | ... | ... | -0.973968 |
0.025702 | ... | ... | 0.013 | 0 | 0.013 | 430000 | 2.625 | -0.025 | 2.650 | ... | ... | -0.973814 |
0.022721 | ... | ... | 0.013 | 0 | 0.013 | 435000 | 3.125 | -0.025 | 3.150 | ... | ... | -0.97366 |
0.020454 | ... | ... | 0.013 | 0 | 0.013 | 440000 | 3.625 | -0.025 | 3.650 | ... | ... | -0.973507 |
0.018665 | ... | ... | 0.013 | 0 | 0.013 | 445000 | 4.125 | -0.025 | 4.150 | ... | ... | -0.973355 |
0.017214 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 4.625 | -0.025 | 4.650 | ... | ... | -0.973203 |
0.01601 | ... | ... | 0.013 | 0 | 0.013 | 455000 | 5.125 | -0.025 | 5.150 | ... | ... | -0.973052 |
0.014993 | ... | ... | 0.013 | 0 | 0.013 | 460000 | 5.625 | -0.025 | 5.650 | ... | ... | -0.972901 |
0.014123 | ... | ... | 0.013 | 0 | 0.013 | 465000 | 6.125 | -0.025 | 6.150 | ... | ... | -0.972751 |
0.013367 | ... | ... | 0.013 | 0 | 0.013 | 470000 | 6.625 | -0.025 | 6.650 | ... | ... | -0.972601 |
0.012706 | ... | ... | 0.013 | 0 | 0.013 | 475000 | 7.125 | -0.025 | 7.150 | ... | ... | -0.972452 |
0.012119 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 7.625 | -0.025 | 7.650 | ... | ... | -0.972303 |
0.011599 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 8.125 | -0.025 | 8.150 | ... | ... | -0.972155 |
0.01113 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 8.625 | -0.025 | 8.650 | ... | ... | -0.972007 |
0.010707 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 9.125 | -0.025 | 9.150 | ... | ... | -0.97186 |
0.010324 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 9.625 | -0.025 | 9.650 | ... | ... | -0.971714 |
0.009973 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 10.125 | -0.025 | 10.150 | ... | ... | -0.971567 |
0.009653 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 10.625 | -0.025 | 10.650 | ... | ... | -0.971422 |
0.009357 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 11.125 | -0.025 | 11.150 | ... | ... | -0.971276 |
0.009085 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 11.625 | -0.025 | 11.650 | ... | ... | -0.971131 |
0.008832 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 12.125 | -0.025 | 12.150 | ... | ... | -0.970987 |
0.008598 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 12.625 | -0.025 | 12.650 | ... | ... | -0.970843 |
0.008379 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 13.125 | -0.025 | 13.150 | ... | ... | -0.970699 |
0.008174 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 13.625 | -0.025 | 13.650 | ... | ... | -0.970556 |
0.007803 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 14.625 | -0.025 | 14.650 | ... | ... | -0.970271 |
0.007474 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 15.625 | -0.025 | 15.650 | ... | ... | -0.969988 |
0.007181 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 16.625 | -0.025 | 16.650 | ... | ... | -0.969706 |
0.006918 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 17.625 | -0.025 | 17.650 | ... | ... | -0.969426 |
0.00668 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 18.625 | -0.025 | 18.650 | ... | ... | -0.969147 |
0.006464 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 19.625 | -0.025 | 19.650 | ... | ... | -0.96887 |
0.006267 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 20.625 | -0.025 | 20.650 | ... | ... | -0.968594 |
0.006086 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 21.625 | -0.025 | 21.650 | ... | ... | -0.96832 |
0.00592 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 22.625 | -0.025 | 22.650 | ... | ... | -0.968047 |
0.005766 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 23.625 | -0.025 | 23.650 | ... | ... | -0.967776 |
0.005624 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 24.625 | -0.025 | 24.650 | ... | ... | -0.967505 |
0.005491 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 25.625 | -0.025 | 25.650 | ... | ... | -0.967236 |
0.005368 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 26.625 | -0.025 | 26.650 | ... | ... | -0.966968 |
0.005253 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 27.625 | -0.025 | 27.650 | ... | ... | -0.966702 |
0.005144 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 28.625 | -0.025 | 28.650 | ... | ... | -0.966436 |
0.005043 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 29.625 | -0.025 | 29.650 | ... | ... | -0.966172 |
0.004947 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 30.625 | -0.025 | 30.650 | ... | ... | -0.965909 |
0.004857 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 31.625 | -0.025 | 31.650 | ... | ... | -0.965647 |
0.004772 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 32.625 | -0.025 | 32.650 | ... | ... | -0.965386 |
0.004691 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 33.625 | -0.025 | 33.650 | ... | ... | -0.965127 |
0.004615 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 34.625 | -0.025 | 34.650 | ... | ... | -0.964868 |
0.004542 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 35.625 | -0.025 | 35.650 | ... | ... | -0.96461 |
0.004474 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 36.625 | -0.025 | 36.650 | ... | ... | -0.964354 |
0.004408 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 37.625 | -0.025 | 37.650 | ... | ... | -0.964098 |
0.004345 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 38.625 | -0.025 | 38.650 | ... | ... | -0.963843 |
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.