Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.976221 | ... | ... | 207.2 | 0 | 207.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.001514 |
0.975607 | ... | ... | 202.2 | 0 | 202.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.001569 |
0.974978 | ... | ... | 197.2 | 0 | 197.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.001625 |
0.974332 | ... | ... | 192.2 | 0 | 192.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.001684 |
0.973668 | ... | ... | 187.2 | 0 | 187.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.001746 |
0.972983 | ... | ... | 182.2 | 0 | 182.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.00181 |
0.972275 | ... | ... | 177.2 | 0 | 177.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.001878 |
0.971544 | ... | ... | 172.2 | 0 | 172.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.001948 |
0.970786 | ... | ... | 167.2 | 0 | 167.2 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.002022 |
0.97 | ... | ... | 162.2 | 0 | 162.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.002099 |
0.969182 | ... | ... | 157.2 | 0 | 157.2 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.002181 |
0.96833 | ... | ... | 152.2 | 0 | 152.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.002268 |
0.96744 | ... | ... | 147.2 | 0 | 147.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.002359 |
0.966508 | ... | ... | 142.2 | 0 | 142.2 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.002456 |
0.965531 | ... | ... | 137.2 | 0 | 137.2 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.002559 |
0.964503 | ... | ... | 132.2 | 0 | 132.2 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.002668 |
0.96342 | ... | ... | 127.2 | 0 | 127.2 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.002785 |
0.962274 | ... | ... | 122.2 | 0 | 122.2 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.00291 |
0.961059 | ... | ... | 117.2 | 0 | 117.2 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.003044 |
0.959766 | ... | ... | 112.2 | 0 | 112.2 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.003189 |
0.958385 | ... | ... | 107.2 | 0 | 107.2 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.003345 |
0.956906 | ... | ... | 102.2 | 0 | 102.2 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.003515 |
0.955316 | ... | ... | 97.2 | 0 | 97.2 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.003699 |
0.953597 | ... | ... | 92.2 | 0 | 92.2 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.003902 |
0.951731 | ... | ... | 87.2 | 0 | 87.2 | 28500 | 0.1 | 0 | 0.1 | ... | ... | -0.004125 |
0.949694 | ... | ... | 82.2 | 0 | 82.2 | 29000 | 0.1 | 0 | 0.1 | ... | ... | -0.004371 |
0.947459 | ... | ... | 77.2 | 0 | 77.2 | 29500 | 0.1 | 0 | 0.1 | ... | ... | -0.008083 |
0.943547 | ... | ... | 72.3 | 0 | 72.3 | 30000 | 0.1 | 0 | 0.1 | ... | ... | -0.008607 |
0.940715 | ... | ... | 67.3 | 0 | 67.3 | 30500 | 0.2 | 0 | 0.2 | ... | ... | -0.012602 |
0.935953 | ... | ... | 62.3 | 0 | 62.3 | 31000 | 0.2 | 0 | 0.2 | ... | ... | -0.01681 |
0.930603 | ... | ... | 57.4 | 0 | 57.4 | 31500 | 0.3 | 0 | 0.3 | 0.3 | 0.3 | -0.021364 |
0.924534 | ... | ... | 52.4 | 0 | 52.4 | 32000 | 0.3 | 0 | 0.3 | ... | ... | -0.026392 |
0.915797 | ... | ... | 47.5 | 0 | 47.5 | 32500 | 0.4 | -0.1 | 0.4 | 0.4 | 0.4 | -0.032053 |
0.902206 | ... | ... | 42.7 | 0 | 42.7 | 33000 | 0.6 | 0 | 0.6 | ... | ... | -0.05092 |
0.88338 | ... | ... | 38 | 0 | 38 | 33500 | 0.9 | 0 | 0.9 | ... | ... | -0.07294 |
0.857403 | ... | ... | 33.5 | 0 | 33.5 | 34000 | 1.4 | 0 | 1.4 | 1.4 | 1.4 | -0.103298 |
0.822876 | ... | ... | 29.1 | 0 | 29.1 | 34500 | 2 | 0 | 2 | ... | ... | -0.143152 |
0.799978 | 24.2 | 24.2 | 25.1 | -0.9 | 24.2 | 35000 | 3.5 | 0.6 | 2.9 | 3.5 | 3.5 | -0.209534 |
0.725517 | ... | ... | 21.3 | 0 | 21.3 | 35500 | 4.1 | 0 | 4.1 | ... | ... | -0.251848 |
0.675886 | 17.1 | 15.9 | 17.9 | -0.9 | 17 | 36000 | 5.7 | 0 | 5.7 | ... | ... | -0.319605 |
0.597444 | 15.1 | 15.1 | 14.8 | 0.3 | 15.1 | 36500 | 7.6 | 0 | 7.6 | ... | ... | -0.391536 |
0.530688 | 12.3 | 12.3 | 12.1 | 0.2 | 12.3 | 37000 | 10 | 0 | 10 | ... | ... | -0.466488 |
0.462426 | ... | ... | 9.8 | 0 | 9.8 | 37500 | 12.6 | 0 | 12.6 | ... | ... | -0.541174 |
0.392416 | 7.5 | 7.5 | 7.9 | -0.4 | 7.5 | 38000 | 15.7 | 0 | 15.7 | ... | ... | -0.613104 |
0.338039 | 6.4 | 6.4 | 6.3 | 0.2 | 6.4 | 38500 | 19 | 0 | 19 | ... | ... | -0.68091 |
0.279395 | ... | ... | 4.9 | 0 | 4.9 | 39000 | 22.7 | 0 | 22.7 | ... | ... | -0.741524 |
0.205151 | 3 | 3 | 3.9 | -0.9 | 3 | 39500 | 26.6 | 0 | 26.6 | ... | ... | -0.796916 |
0.193174 | 3.2 | 3.2 | 3.1 | 0.1 | 3.2 | 40000 | 30.8 | 0 | 30.8 | ... | ... | -0.842367 |
0.155213 | ... | ... | 2.4 | 0 | 2.4 | 40500 | 35.1 | 0 | 35.1 | ... | ... | -0.884314 |
0.126677 | ... | ... | 1.9 | 0 | 1.9 | 41000 | 39.6 | 0 | 39.6 | ... | ... | -0.917667 |
0.100746 | ... | ... | 1.5 | 0 | 1.5 | 41500 | 44.2 | 0 | 44.2 | ... | ... | -0.946674 |
0.08178 | ... | ... | 1.2 | 0 | 1.2 | 42000 | 48.9 | 0 | 48.9 | ... | ... | -0.975657 |
0.065666 | ... | ... | 0.9 | 0 | 0.9 | 42500 | 53.6 | 0 | 53.6 | ... | ... | -0.997397 |
0.054959 | ... | ... | 0.8 | 0 | 0.8 | 43000 | 58.4 | 0 | 58.4 | ... | ... | -0.997397 |
0.0447 | ... | ... | 0.6 | 0 | 0.6 | 43500 | 63.3 | 0 | 63.3 | ... | ... | -0.997397 |
0.034654 | ... | ... | 0.5 | 0 | 0.5 | 44000 | 68.2 | 0 | 68.2 | ... | ... | -0.997397 |
0.030393 | ... | ... | 0.4 | 0 | 0.4 | 44500 | 73.1 | 0 | 73.1 | ... | ... | -0.997397 |
0.023498 | ... | ... | 0.3 | 0 | 0.3 | 45000 | 78 | 0 | 78 | ... | ... | -0.997397 |
0.01965 | ... | ... | 0.3 | 0 | 0.3 | 45500 | 83 | 0 | 83 | ... | ... | -0.997397 |
0.015924 | ... | ... | 0.2 | 0 | 0.2 | 46000 | 87.9 | 0 | 87.9 | ... | ... | -0.997397 |
0.015358 | ... | ... | 0.2 | 0 | 0.2 | 46500 | 92.9 | 0 | 92.9 | ... | ... | -0.997397 |
0.01184 | ... | ... | 0.2 | 0 | 0.2 | 47000 | 97.8 | 0 | 97.8 | ... | ... | -0.997397 |
0.008289 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 102.8 | 0 | 102.8 | ... | ... | -0.997397 |
0.004563 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 107.8 | 0 | 107.8 | ... | ... | -0.997397 |
0.004423 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 112.8 | 0 | 112.8 | ... | ... | -0.997397 |
0.004294 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 117.8 | 0 | 117.8 | ... | ... | -0.997397 |
0.004174 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 122.8 | 0 | 122.8 | ... | ... | -0.997397 |
0.004063 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 127.8 | 0 | 127.8 | ... | ... | -0.997397 |
0.003959 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 132.8 | 0 | 132.8 | ... | ... | -0.997397 |
0.003862 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 137.8 | 0 | 137.8 | ... | ... | -0.997397 |
0.003772 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 142.8 | 0 | 142.8 | ... | ... | -0.997397 |
0.003687 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 147.8 | 0 | 147.8 | ... | ... | -0.997397 |
0.003606 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 152.8 | 0 | 152.8 | ... | ... | -0.997397 |
0.00353 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 157.8 | 0 | 157.8 | ... | ... | -0.997397 |
0.003459 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 162.8 | 0 | 162.8 | ... | ... | -0.997397 |
0.003392 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 167.8 | 0 | 167.8 | ... | ... | -0.997397 |
0.003328 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 172.8 | 0 | 172.8 | ... | ... | -0.997397 |
0 | ... | ... | ... | ... | ... | 55000 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 55500 | ... | ... | ... | ... | ... | 0 |
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.