Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.981209 | ... | ... | 174 | -1.3 | 172.7 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.001839 |
0.980959 | ... | ... | 169 | -1.3 | 167.7 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.001913 |
0.980712 | ... | ... | 164 | -1.3 | 162.7 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.001991 |
0.980467 | ... | ... | 159 | -1.3 | 157.7 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002072 |
0.980226 | ... | ... | 154 | -1.3 | 152.7 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.002159 |
0.979986 | ... | ... | 149 | -1.3 | 147.7 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.002249 |
0.979749 | ... | ... | 144 | -1.3 | 142.7 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.002345 |
0.979514 | ... | ... | 139 | -1.3 | 137.7 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.002448 |
0.979281 | ... | ... | 134 | -1.3 | 132.7 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.002556 |
0.979051 | ... | ... | 129 | -1.3 | 127.7 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.002671 |
0.978822 | ... | ... | 124 | -1.3 | 122.7 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.002795 |
0.978595 | ... | ... | 119 | -1.3 | 117.7 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.002928 |
0.97837 | ... | ... | 114 | -1.3 | 112.7 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.00307 |
0.978146 | ... | ... | 109 | -1.3 | 107.7 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.003224 |
0.977925 | ... | ... | 104 | -1.3 | 102.7 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.00339 |
0.977705 | ... | ... | 99 | -1.3 | 97.7 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.003571 |
0.977487 | ... | ... | 94 | -1.3 | 92.7 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.003769 |
0.97727 | ... | ... | 89 | -1.3 | 87.7 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.003986 |
0.977055 | ... | ... | 84 | -1.3 | 82.7 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.004226 |
0.976841 | ... | ... | 79 | -1.3 | 77.7 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.004492 |
0.976629 | ... | ... | 74 | -1.3 | 72.7 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.00479 |
0.976418 | ... | ... | 69 | -1.3 | 67.7 | 27000 | 0.1 | -0.1 | 0.1 | ... | ... | -0.005126 |
0.976208 | ... | ... | 64 | -1.3 | 62.7 | 27500 | 0.1 | -0.1 | 0.1 | ... | ... | -0.005509 |
0.976 | ... | ... | 59.1 | -1.4 | 57.7 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.01029 |
0.972467 | ... | ... | 54.1 | -1.3 | 52.8 | 28500 | 0.1 | -0.1 | 0.2 | 0.2 | 0.2 | -0.011153 |
0.971885 | ... | ... | 49.1 | -1.4 | 47.8 | 29000 | 0.2 | -0.1 | 0.2 | ... | ... | -0.016589 |
0.967356 | ... | ... | 44.2 | -1.4 | 42.8 | 29500 | 0.2 | -0.1 | 0.3 | 0.5 | 0.5 | -0.022567 |
0.958177 | ... | ... | 39.4 | -1.5 | 37.9 | 30000 | 0.3 | -0.2 | 0.5 | 0.7 | 0.5 | -0.033474 |
0.943875 | ... | ... | 34.6 | -1.5 | 33.1 | 30500 | 0.5 | -0.2 | 0.7 | 1.1 | 0.5 | -0.049475 |
0.920459 | ... | ... | 30 | -1.7 | 28.3 | 31000 | 0.7 | -0.4 | 1.1 | 1.8 | 0.7 | -0.074488 |
0.881718 | ... | ... | 25.7 | -1.9 | 23.8 | 31500 | 1.2 | -0.6 | 1.7 | 2.7 | 1.2 | -0.114542 |
0.822287 | 20.8 | 18.1 | 21.6 | -2.1 | 19.6 | 32000 | 1.9 | -0.8 | 2.7 | 4 | 2 | -0.172592 |
0.746034 | ... | ... | 17.9 | -2.2 | 15.8 | 32500 | 3.1 | -0.9 | 4 | 5.6 | 3.7 | -0.249782 |
0.656647 | ... | ... | 14.5 | -2.1 | 12.5 | 33000 | 4.8 | -0.8 | 5.6 | 6.9 | 5.2 | -0.33955 |
0.561652 | 10.8 | 8.4 | 11.6 | -1.9 | 9.7 | 33500 | 7 | -0.7 | 7.6 | 9.5 | 7.1 | -0.43418 |
0.467128 | 8.5 | 6.9 | 9.1 | -1.8 | 7.3 | 34000 | 9.6 | -0.5 | 10.1 | 11.3 | 11.3 | -0.528694 |
0.377582 | 6.5 | 5.2 | 7 | -1.6 | 5.4 | 34500 | 12.7 | -0.3 | 13 | ... | ... | -0.617781 |
0.297936 | 5 | 3.7 | 5.3 | -1.4 | 4 | 35000 | 16.3 | 0 | 16.3 | 19.7 | 17 | -0.696575 |
0.23185 | 3.7 | 2.8 | 4 | -1.1 | 2.9 | 35500 | 20.1 | 0.2 | 20 | 21.4 | 21.4 | -0.765074 |
0.175086 | 2.7 | 2.1 | 3 | -0.9 | 2.1 | 36000 | 24.3 | 0.4 | 23.9 | ... | ... | -0.81895 |
0.130724 | 1.7 | 1.3 | 2.2 | -0.8 | 1.5 | 36500 | 28.7 | 0.6 | 28.1 | ... | ... | -0.861944 |
0.098202 | 1.3 | 0.9 | 1.7 | -0.6 | 1.1 | 37000 | 33.3 | 0.7 | 32.6 | ... | ... | -0.895779 |
0.069509 | 1 | 0.7 | 1.2 | -0.5 | 0.7 | 37500 | 37.9 | 0.8 | 37.1 | ... | ... | -0.922898 |
0.051163 | 0.7 | 0.5 | 0.9 | -0.4 | 0.5 | 38000 | 42.7 | 0.9 | 41.8 | 45.3 | 45.3 | -0.939592 |
0.036994 | 0.5 | 0.3 | 0.7 | -0.3 | 0.4 | 38500 | 47.6 | 1 | 46.6 | ... | ... | -0.951974 |
0.02706 | ... | ... | 0.5 | -0.3 | 0.3 | 39000 | 52.5 | 1.1 | 51.4 | ... | ... | -0.96013 |
0.02153 | ... | ... | 0.4 | -0.2 | 0.2 | 39500 | 57.4 | 1.2 | 56.2 | ... | ... | -0.964182 |
0.016322 | ... | ... | 0.3 | -0.1 | 0.2 | 40000 | 62.4 | 1.3 | 61.1 | ... | ... | -0.967823 |
0.011273 | ... | ... | 0.2 | -0.1 | 0.1 | 40500 | 67.3 | 1.3 | 66.1 | ... | ... | -0.971138 |
0.010727 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 72.3 | 1.3 | 71 | ... | ... | -0.970955 |
0.010246 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 77.3 | 1.3 | 76 | ... | ... | -0.970773 |
0.005609 | ... | ... | 0.1 | -0.1 | 0.1 | 42000 | 82.3 | 1.3 | 81 | ... | ... | -0.970591 |
0.005381 | ... | ... | 0.1 | -0.1 | 0.1 | 42500 | 87.3 | 1.3 | 86 | ... | ... | -0.97041 |
0.005176 | ... | ... | 0.1 | -0.1 | 0.1 | 43000 | 92.3 | 1.3 | 91 | ... | ... | -0.97023 |
0.00499 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 97.3 | 1.3 | 96 | ... | ... | -0.97005 |
0.00482 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 102.3 | 1.3 | 101 | ... | ... | -0.969871 |
0.004664 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 107.3 | 1.3 | 106 | ... | ... | -0.969693 |
0.004521 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 112.3 | 1.3 | 111 | ... | ... | -0.969515 |
0.004389 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 117.3 | 1.3 | 116 | ... | ... | -0.969338 |
0.004268 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 122.3 | 1.3 | 121 | ... | ... | -0.969161 |
0.004154 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 127.3 | 1.3 | 126 | ... | ... | -0.968985 |
0.004048 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 132.3 | 1.3 | 131 | ... | ... | -0.96881 |
0.003949 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 137.3 | 1.3 | 136 | ... | ... | -0.968635 |
0.003857 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 142.3 | 1.3 | 141 | ... | ... | -0.968461 |
0.003771 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 147.3 | 1.3 | 146 | ... | ... | -0.968287 |
0.003689 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 152.3 | 1.3 | 151 | ... | ... | -0.968114 |
0.003612 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 157.3 | 1.3 | 156 | ... | ... | -0.967942 |
0.003539 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 162.3 | 1.3 | 161 | ... | ... | -0.96777 |
0.003471 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 167.3 | 1.3 | 166 | ... | ... | -0.967599 |
0.003406 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 172.3 | 1.3 | 171 | ... | ... | -0.967428 |
0.003344 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 177.3 | 1.3 | 176 | ... | ... | -0.967258 |
0.003286 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 182.3 | 1.3 | 181 | ... | ... | -0.967088 |
0.00323 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 187.3 | 1.3 | 186 | ... | ... | -0.966918 |
0.003177 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 192.3 | 1.3 | 191 | ... | ... | -0.96675 |
0.003127 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 197.3 | 1.3 | 196 | ... | ... | -0.966581 |
0.003078 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 202.3 | 1.3 | 201 | ... | ... | -0.966413 |
0.003032 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 207.3 | 1.3 | 206 | ... | ... | -0.966246 |
0.002987 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 212.3 | 1.3 | 211 | ... | ... | -0.966079 |
0.002945 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 217.3 | 1.3 | 216 | ... | ... | -0.965913 |
0.002904 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 222.3 | 1.3 | 221 | ... | ... | -0.965747 |
0.002865 | ... | ... | 0.1 | 0 | 0.1 | 56500 | 227.3 | 1.3 | 226 | ... | ... | -0.965581 |
0.002828 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 232.3 | 1.3 | 231 | ... | ... | -0.965416 |
0.002792 | ... | ... | 0.1 | 0 | 0.1 | 57500 | 237.3 | 1.3 | 236 | ... | ... | -0.965252 |
0.002757 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 242.3 | 1.3 | 241 | ... | ... | -0.965087 |
0.002724 | ... | ... | 0.1 | 0 | 0.1 | 58500 | 247.3 | 1.3 | 246 | ... | ... | -0.964924 |
0.002691 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 252.3 | 1.3 | 251 | ... | ... | -0.96476 |
0.00263 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 262.3 | 1.3 | 261 | ... | ... | -0.964435 |
0.002573 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 272.3 | 1.3 | 271 | ... | ... | -0.964111 |
0.00252 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 282.3 | 1.3 | 281 | ... | ... | -0.963789 |
0.00247 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 292.3 | 1.3 | 291 | ... | ... | -0.963469 |
0.002423 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 302.3 | 1.3 | 301 | ... | ... | -0.96315 |
0.002378 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 312.3 | 1.3 | 311 | ... | ... | -0.962832 |
0.002337 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 322.3 | 1.3 | 321 | ... | ... | -0.962516 |
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.