Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.979178 | ... | ... | 22.525 | -0.025 | 22.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.002981 |
0.978682 | ... | ... | 21.525 | -0.025 | 21.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.003179 |
0.978195 | ... | ... | 20.525 | -0.025 | 20.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.003393 |
0.977718 | ... | ... | 19.525 | -0.025 | 19.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.003623 |
0.977249 | ... | ... | 18.525 | -0.025 | 18.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.003874 |
0.976788 | ... | ... | 17.525 | -0.025 | 17.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.004147 |
0.976334 | ... | ... | 16.525 | -0.025 | 16.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.004447 |
0.975887 | ... | ... | 15.525 | -0.025 | 15.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.004778 |
0.975446 | ... | ... | 14.525 | -0.025 | 14.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.005148 |
0.975012 | ... | ... | 13.525 | -0.025 | 13.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.005562 |
0.974583 | ... | ... | 12.525 | -0.025 | 12.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.006032 |
0.97416 | ... | ... | 11.525 | -0.025 | 11.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.00657 |
0.973742 | ... | ... | 10.525 | -0.025 | 10.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.007194 |
0.973534 | ... | ... | 10.025 | -0.025 | 10 | 305000 | 0.013 | 0 | 0.013 | ... | ... | -0.007545 |
0.973328 | ... | ... | 9.525 | -0.025 | 9.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.007928 |
0.973123 | ... | ... | 9.025 | -0.025 | 9 | 315000 | 0.013 | 0 | 0.013 | ... | ... | -0.008347 |
0.972919 | ... | ... | 8.525 | -0.025 | 8.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.008807 |
0.972717 | ... | ... | 8.025 | -0.025 | 8 | 325000 | 0.013 | 0 | 0.013 | ... | ... | -0.009316 |
0.972515 | ... | ... | 7.525 | -0.025 | 7.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.009882 |
0.972314 | ... | ... | 7.025 | -0.025 | 7 | 335000 | 0.013 | 0 | 0.013 | ... | ... | -0.010517 |
0.972115 | ... | ... | 6.525 | -0.025 | 6.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.011233 |
0.971916 | ... | ... | 6.025 | -0.025 | 6 | 345000 | 0.013 | 0 | 0.013 | ... | ... | -0.012052 |
0.971719 | ... | ... | 5.525 | -0.025 | 5.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.012994 |
0.971522 | ... | ... | 5.025 | -0.025 | 5 | 355000 | 0.013 | 0 | 0.013 | ... | ... | -0.014095 |
0.971326 | ... | ... | 4.525 | -0.025 | 4.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.0154 |
0.971132 | ... | ... | 4.025 | -0.025 | 4 | 365000 | 0.013 | 0 | 0.013 | ... | ... | -0.016977 |
0.970938 | ... | ... | 3.525 | -0.025 | 3.500 | 370000 | 0.025 | 0 | 0.025 | ... | ... | -0.03151 |
0.946017 | ... | ... | 3.050 | -0.025 | 3.025 | 375000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.035463 |
0.920124 | ... | ... | 2.600 | -0.050 | 2.550 | 380000 | 0.075 | 0 | 0.075 | ... | ... | -0.084132 |
0.858927 | ... | ... | 2.150 | -0.025 | 2.125 | 385000 | 0.125 | 0 | 0.125 | ... | ... | -0.13058 |
0.798038 | ... | ... | 1.725 | -0.025 | 1.700 | 390000 | 0.225 | 0 | 0.225 | ... | ... | -0.204388 |
0.706363 | ... | ... | 1.375 | -0.025 | 1.350 | 395000 | 0.350 | 0 | 0.350 | ... | ... | -0.287373 |
0.610313 | ... | ... | 1.050 | -0.025 | 1.025 | 400000 | 0.525 | 0 | 0.525 | ... | ... | -0.384426 |
0.506786 | ... | ... | 0.775 | -0.025 | 0.750 | 405000 | 0.750 | 0 | 0.750 | ... | ... | -0.488268 |
0.402246 | ... | ... | 0.550 | -0.025 | 0.525 | 410000 | 1.025 | 0 | 1.025 | ... | ... | -0.592428 |
0.303309 | ... | ... | 0.375 | -0.025 | 0.350 | 415000 | 1.350 | 0 | 1.350 | ... | ... | -0.690271 |
0.217764 | ... | ... | 0.250 | -0.025 | 0.225 | 420000 | 1.725 | 0 | 1.725 | ... | ... | -0.774028 |
0.155199 | ... | ... | 0.150 | 0 | 0.150 | 425000 | 2.150 | 0.025 | 2.125 | ... | ... | -0.834427 |
0.109127 | ... | ... | 0.100 | 0 | 0.100 | 430000 | 2.575 | 0 | 2.575 | ... | ... | -0.894552 |
0.062826 | ... | ... | 0.050 | 0 | 0.050 | 435000 | 3.050 | 0.025 | 3.025 | ... | ... | -0.920413 |
0.035006 | ... | ... | 0.025 | 0 | 0.025 | 440000 | 3.525 | 0.025 | 3.500 | ... | ... | -0.944234 |
0.031989 | ... | ... | 0.025 | 0 | 0.025 | 445000 | 4 | 0.025 | 3.975 | ... | ... | -0.968127 |
0.017543 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 4.500 | 0.025 | 4.475 | ... | ... | -0.967946 |
0.016284 | ... | ... | 0.013 | 0 | 0.013 | 455000 | 5 | 0.025 | 4.975 | ... | ... | -0.967765 |
0.015225 | ... | ... | 0.013 | 0 | 0.013 | 460000 | 5.500 | 0.025 | 5.475 | ... | ... | -0.967584 |
0.014322 | ... | ... | 0.013 | 0 | 0.013 | 465000 | 6 | 0.025 | 5.975 | ... | ... | -0.967405 |
0.01354 | ... | ... | 0.013 | 0 | 0.013 | 470000 | 6.500 | 0.025 | 6.475 | ... | ... | -0.967226 |
0.012858 | ... | ... | 0.013 | 0 | 0.013 | 475000 | 7 | 0.025 | 6.975 | ... | ... | -0.967047 |
0.012253 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 7.500 | 0.025 | 7.475 | ... | ... | -0.96687 |
0.011718 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 8 | 0.025 | 7.975 | ... | ... | -0.966693 |
0.011237 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 8.500 | 0.025 | 8.475 | ... | ... | -0.966516 |
0.010803 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 9 | 0.025 | 8.975 | ... | ... | -0.96634 |
0.010411 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 9.500 | 0.025 | 9.475 | ... | ... | -0.966165 |
0.010053 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 10 | 0.025 | 9.975 | ... | ... | -0.96599 |
0.009725 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 10.500 | 0.025 | 10.475 | ... | ... | -0.965816 |
0.009424 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 11 | 0.025 | 10.975 | ... | ... | -0.965642 |
0.009145 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 11.500 | 0.025 | 11.475 | ... | ... | -0.965469 |
0.008888 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 12 | 0.025 | 11.975 | ... | ... | -0.965296 |
0.008649 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 12.500 | 0.025 | 12.475 | ... | ... | -0.965124 |
0.008427 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 13 | 0.025 | 12.975 | ... | ... | -0.964952 |
0.008218 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 13.500 | 0.025 | 13.475 | ... | ... | -0.964781 |
0.007842 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 14.500 | 0.025 | 14.475 | ... | ... | -0.964441 |
0.007508 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 15.500 | 0.025 | 15.475 | ... | ... | -0.964102 |
0.007211 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 16.500 | 0.025 | 16.475 | ... | ... | -0.963765 |
0.006944 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 17.500 | 0.025 | 17.475 | ... | ... | -0.96343 |
0.006703 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 18.500 | 0.025 | 18.475 | ... | ... | -0.963097 |
0.006485 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 19.500 | 0.025 | 19.475 | ... | ... | -0.962765 |
0.006286 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 20.500 | 0.025 | 20.475 | ... | ... | -0.962436 |
0.006103 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 21.500 | 0.025 | 21.475 | ... | ... | -0.962108 |
0.005935 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 22.500 | 0.025 | 22.475 | ... | ... | -0.961781 |
0.00578 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 23.500 | 0.025 | 23.475 | ... | ... | -0.961457 |
0.005636 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 24.500 | 0.025 | 24.475 | ... | ... | -0.961133 |
0.005502 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 25.500 | 0.025 | 25.475 | ... | ... | -0.960812 |
0.005378 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 26.500 | 0.025 | 26.475 | ... | ... | -0.960492 |
0.005262 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 27.500 | 0.025 | 27.475 | ... | ... | -0.960173 |
0.005153 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 28.500 | 0.025 | 28.475 | ... | ... | -0.959856 |
0.00505 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 29.500 | 0.025 | 29.475 | ... | ... | -0.95954 |
0.004954 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 30.500 | 0.025 | 30.475 | ... | ... | -0.959225 |
0.004864 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 31.500 | 0.025 | 31.475 | ... | ... | -0.958912 |
0.004778 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 32.500 | 0.025 | 32.475 | ... | ... | -0.9586 |
0.004696 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 33.500 | 0.025 | 33.475 | ... | ... | -0.95829 |
0.004619 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 34.500 | 0.025 | 34.475 | ... | ... | -0.95798 |
0.004547 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 35.500 | 0.025 | 35.475 | ... | ... | -0.957673 |
0.004477 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 36.500 | 0.025 | 36.475 | ... | ... | -0.957366 |
0.004411 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 37.500 | 0.025 | 37.475 | ... | ... | -0.95706 |
0.004348 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 38.500 | 0.025 | 38.475 | ... | ... | -0.956756 |
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.