Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.978808 | ... | ... | 174 | -1.3 | 172.7 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.001841 |
0.978426 | ... | ... | 169 | -1.3 | 167.7 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.001915 |
0.978039 | ... | ... | 164 | -1.3 | 162.7 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.001993 |
0.977647 | ... | ... | 159 | -1.3 | 157.7 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002075 |
0.977248 | ... | ... | 154 | -1.3 | 152.7 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.002162 |
0.976842 | ... | ... | 149 | -1.3 | 147.7 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.002253 |
0.976427 | ... | ... | 144 | -1.3 | 142.7 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.002349 |
0.976001 | ... | ... | 139 | -1.3 | 137.7 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.002451 |
0.975564 | ... | ... | 134 | -1.3 | 132.7 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.00256 |
0.975114 | ... | ... | 129 | -1.3 | 127.7 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.002676 |
0.974649 | ... | ... | 124 | -1.3 | 122.7 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.0028 |
0.974167 | ... | ... | 119 | -1.3 | 117.7 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.002933 |
0.973666 | ... | ... | 114 | -1.3 | 112.7 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.003075 |
0.973142 | ... | ... | 109 | -1.3 | 107.7 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.00323 |
0.972592 | ... | ... | 104 | -1.3 | 102.7 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.003397 |
0.972011 | ... | ... | 99 | -1.3 | 97.7 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.003578 |
0.971396 | ... | ... | 94 | -1.3 | 92.7 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.003777 |
0.97074 | ... | ... | 89 | -1.3 | 87.7 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.003995 |
0.970036 | ... | ... | 84 | -1.3 | 82.7 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.004236 |
0.969275 | ... | ... | 79 | -1.3 | 77.7 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.004503 |
0.968445 | ... | ... | 74 | -1.3 | 72.7 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.004803 |
0.967531 | ... | ... | 69 | -1.3 | 67.7 | 27000 | 0.1 | -0.1 | 0.1 | ... | ... | -0.005141 |
0.966516 | ... | ... | 64 | -1.3 | 62.7 | 27500 | 0.1 | -0.1 | 0.1 | ... | ... | -0.005525 |
0.965374 | ... | ... | 59.1 | -1.4 | 57.7 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.010322 |
0.961353 | ... | ... | 54.1 | -1.3 | 52.8 | 28500 | 0.1 | -0.1 | 0.2 | 0.2 | 0.2 | -0.01119 |
0.959583 | ... | ... | 49.1 | -1.4 | 47.8 | 29000 | 0.2 | -0.1 | 0.2 | ... | ... | -0.016648 |
0.954352 | ... | ... | 44.2 | -1.4 | 42.8 | 29500 | 0.2 | -0.1 | 0.3 | 0.5 | 0.5 | -0.022655 |
0.944953 | ... | ... | 39.4 | -1.5 | 37.9 | 30000 | 0.3 | -0.2 | 0.5 | 0.7 | 0.5 | -0.033614 |
0.930742 | ... | ... | 34.6 | -1.5 | 33.1 | 30500 | 0.5 | -0.2 | 0.7 | 1.1 | 0.5 | -0.049702 |
0.907948 | ... | ... | 30 | -1.7 | 28.3 | 31000 | 0.7 | -0.4 | 1.1 | 1.8 | 0.7 | -0.074864 |
0.870549 | ... | ... | 25.7 | -1.9 | 23.8 | 31500 | 1.2 | -0.6 | 1.7 | 2.7 | 1.2 | -0.115177 |
0.813053 | 20.8 | 18.1 | 21.6 | -2.1 | 19.6 | 32000 | 1.9 | -0.8 | 2.7 | 4 | 2 | -0.173644 |
0.738706 | ... | ... | 17.9 | -2.2 | 15.8 | 32500 | 3.1 | -0.9 | 4 | 5.6 | 3.7 | -0.251445 |
0.651056 | ... | ... | 14.5 | -2.1 | 12.5 | 33000 | 4.8 | -0.8 | 5.6 | 6.9 | 5.2 | -0.342014 |
0.55749 | 10.8 | 8.4 | 11.6 | -1.9 | 9.7 | 33500 | 7 | -0.7 | 7.6 | 9.5 | 7.1 | -0.437631 |
0.464081 | 8.5 | 6.9 | 9.1 | -1.8 | 7.3 | 34000 | 9.6 | -0.5 | 10.1 | 11.3 | 11.3 | -0.533296 |
0.375398 | 6.5 | 5.2 | 7 | -1.6 | 5.4 | 34500 | 12.7 | -0.3 | 13 | ... | ... | -0.623678 |
0.296404 | 5 | 3.7 | 5.3 | -1.4 | 4 | 35000 | 16.3 | 0 | 16.3 | 19.7 | 17 | -0.703816 |
0.23079 | 3.7 | 2.8 | 4 | -1.1 | 2.9 | 35500 | 20.1 | 0.2 | 20 | 21.4 | 21.4 | -0.773789 |
0.174363 | 2.7 | 2.1 | 3 | -0.9 | 2.1 | 36000 | 24.3 | 0.4 | 23.9 | ... | ... | -0.829004 |
0.130235 | 1.7 | 1.3 | 2.2 | -0.8 | 1.5 | 36500 | 28.7 | 0.6 | 28.1 | ... | ... | -0.873338 |
0.097869 | 1.3 | 0.9 | 1.7 | -0.6 | 1.1 | 37000 | 33.3 | 0.7 | 32.6 | ... | ... | -0.908535 |
0.069291 | 1 | 0.7 | 1.2 | -0.5 | 0.7 | 37500 | 37.9 | 0.8 | 37.1 | ... | ... | -0.937205 |
0.051016 | 0.7 | 0.5 | 0.9 | -0.4 | 0.5 | 38000 | 42.7 | 0.9 | 41.8 | 45.3 | 45.3 | -0.954858 |
0.036896 | 0.5 | 0.3 | 0.7 | -0.3 | 0.4 | 38500 | 47.6 | 1 | 46.6 | ... | ... | -0.968146 |
0.026994 | ... | ... | 0.5 | -0.3 | 0.3 | 39000 | 52.5 | 1.1 | 51.4 | ... | ... | -0.976876 |
0.021481 | ... | ... | 0.4 | -0.2 | 0.2 | 39500 | 57.4 | 1.2 | 56.2 | ... | ... | -0.980731 |
0.016288 | ... | ... | 0.3 | -0.1 | 0.2 | 40000 | 62.4 | 1.3 | 61.1 | ... | ... | -0.984313 |
0.011251 | ... | ... | 0.2 | -0.1 | 0.1 | 40500 | 67.3 | 1.3 | 66.1 | ... | ... | -0.987731 |
0.010708 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 72.3 | 1.3 | 71 | ... | ... | -0.986346 |
0.010229 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 77.3 | 1.3 | 76 | ... | ... | -0.985159 |
0.0056 | ... | ... | 0.1 | -0.1 | 0.1 | 42000 | 82.3 | 1.3 | 81 | ... | ... | -0.984121 |
0.005373 | ... | ... | 0.1 | -0.1 | 0.1 | 42500 | 87.3 | 1.3 | 86 | ... | ... | -0.983201 |
0.005169 | ... | ... | 0.1 | -0.1 | 0.1 | 43000 | 92.3 | 1.3 | 91 | ... | ... | -0.982376 |
0.004983 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 97.3 | 1.3 | 96 | ... | ... | -0.981627 |
0.004814 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 102.3 | 1.3 | 101 | ... | ... | -0.980943 |
0.004659 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 107.3 | 1.3 | 106 | ... | ... | -0.980312 |
0.004516 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 112.3 | 1.3 | 111 | ... | ... | -0.979727 |
0.004385 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 117.3 | 1.3 | 116 | ... | ... | -0.979181 |
0.004263 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 122.3 | 1.3 | 121 | ... | ... | -0.97867 |
0.00415 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 127.3 | 1.3 | 126 | ... | ... | -0.978188 |
0.004044 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 132.3 | 1.3 | 131 | ... | ... | -0.977732 |
0.003946 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 137.3 | 1.3 | 136 | ... | ... | -0.977298 |
0.003854 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 142.3 | 1.3 | 141 | ... | ... | -0.976886 |
0.003768 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 147.3 | 1.3 | 146 | ... | ... | -0.976491 |
0.003686 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 152.3 | 1.3 | 151 | ... | ... | -0.976113 |
0.00361 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 157.3 | 1.3 | 156 | ... | ... | -0.975749 |
0.003537 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 162.3 | 1.3 | 161 | ... | ... | -0.975398 |
0.003469 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 167.3 | 1.3 | 166 | ... | ... | -0.975059 |
0.003404 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 172.3 | 1.3 | 171 | ... | ... | -0.974732 |
0.003342 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 177.3 | 1.3 | 176 | ... | ... | -0.974414 |
0.003284 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 182.3 | 1.3 | 181 | ... | ... | -0.974106 |
0.003228 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 187.3 | 1.3 | 186 | ... | ... | -0.973806 |
0.003175 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 192.3 | 1.3 | 191 | ... | ... | -0.973514 |
0.003125 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 197.3 | 1.3 | 196 | ... | ... | -0.973229 |
0.003077 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 202.3 | 1.3 | 201 | ... | ... | -0.97295 |
0.00303 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 207.3 | 1.3 | 206 | ... | ... | -0.972678 |
0.002986 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 212.3 | 1.3 | 211 | ... | ... | -0.972412 |
0.002944 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 217.3 | 1.3 | 216 | ... | ... | -0.972151 |
0.002903 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 222.3 | 1.3 | 221 | ... | ... | -0.971895 |
0.002864 | ... | ... | 0.1 | 0 | 0.1 | 56500 | 227.3 | 1.3 | 226 | ... | ... | -0.971643 |
0.002827 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 232.3 | 1.3 | 231 | ... | ... | -0.971396 |
0.002791 | ... | ... | 0.1 | 0 | 0.1 | 57500 | 237.3 | 1.3 | 236 | ... | ... | -0.971154 |
0.002756 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 242.3 | 1.3 | 241 | ... | ... | -0.970915 |
0.002723 | ... | ... | 0.1 | 0 | 0.1 | 58500 | 247.3 | 1.3 | 246 | ... | ... | -0.970679 |
0.00269 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 252.3 | 1.3 | 251 | ... | ... | -0.970448 |
0.002629 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 262.3 | 1.3 | 261 | ... | ... | -0.969994 |
0.002573 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 272.3 | 1.3 | 271 | ... | ... | -0.969552 |
0.002519 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 282.3 | 1.3 | 281 | ... | ... | -0.96912 |
0.002469 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 292.3 | 1.3 | 291 | ... | ... | -0.968698 |
0.002422 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 302.3 | 1.3 | 301 | ... | ... | -0.968285 |
0.002378 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 312.3 | 1.3 | 311 | ... | ... | -0.96788 |
0.002336 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 322.3 | 1.3 | 321 | ... | ... | -0.967483 |
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.