Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.985181 | ... | ... | 184 | 15.9 | 199.9 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.001567 |
0.984987 | ... | ... | 179 | 15.9 | 194.9 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.001624 |
0.984795 | ... | ... | 174 | 15.9 | 189.9 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.001684 |
0.984605 | ... | ... | 169 | 15.9 | 184.9 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.001747 |
0.984417 | ... | ... | 164 | 15.9 | 179.9 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.001812 |
0.984231 | ... | ... | 159 | 15.9 | 174.9 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.00188 |
0.984047 | ... | ... | 154 | 15.9 | 169.9 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.001952 |
0.983864 | ... | ... | 149 | 15.9 | 164.9 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.002027 |
0.983683 | ... | ... | 144 | 15.9 | 159.9 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.002106 |
0.983504 | ... | ... | 139 | 15.9 | 154.9 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.002189 |
0.983327 | ... | ... | 134 | 15.9 | 149.9 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.002277 |
0.98315 | ... | ... | 129 | 15.9 | 144.9 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.002369 |
0.982976 | ... | ... | 124 | 15.9 | 139.9 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.002468 |
0.982802 | ... | ... | 119 | 15.9 | 134.9 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.002573 |
0.98263 | ... | ... | 114 | 15.9 | 129.9 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.002684 |
0.98246 | ... | ... | 109 | 15.9 | 124.9 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.002803 |
0.98229 | ... | ... | 104 | 15.9 | 119.9 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.002931 |
0.982122 | ... | ... | 99 | 15.9 | 114.9 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.003067 |
0.981955 | ... | ... | 94 | 15.9 | 109.9 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.003215 |
0.98179 | ... | ... | 89 | 15.9 | 104.9 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.003375 |
0.981625 | ... | ... | 84 | 15.9 | 99.9 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.003549 |
0.981461 | ... | ... | 79 | 15.9 | 94.9 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.003738 |
0.981299 | ... | ... | 74 | 15.9 | 89.9 | 27500 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | -0.003945 |
0.981137 | ... | ... | 69 | 15.9 | 84.9 | 28000 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | -0.004174 |
0.980976 | ... | ... | 64 | 15.9 | 79.9 | 28500 | 0.1 | 0 | 0.1 | ... | ... | -0.004427 |
0.980817 | ... | ... | 59 | 15.9 | 74.9 | 29000 | 0.1 | 0 | 0.1 | ... | ... | -0.008193 |
0.980659 | ... | ... | 54.1 | 15.9 | 69.9 | 29500 | 0.1 | 0 | 0.1 | ... | ... | -0.008733 |
0.977619 | ... | ... | 49.1 | 15.9 | 65 | 30000 | 0.2 | 0 | 0.2 | 0.2 | 0.2 | -0.012798 |
0.974255 | ... | ... | 44.2 | 15.9 | 60 | 30500 | 0.2 | 0 | 0.2 | 0.2 | 0.2 | -0.017091 |
0.973515 | ... | ... | 39.3 | 15.8 | 55 | 31000 | 0.2 | -0.1 | 0.3 | 0.2 | 0.2 | -0.01842 |
0.969349 | ... | ... | 34.4 | 15.7 | 50.1 | 31500 | 0.3 | -0.2 | 0.5 | 0.3 | 0.3 | -0.023554 |
0.961294 | ... | ... | 29.7 | 15.5 | 45.2 | 32000 | 0.4 | -0.4 | 0.7 | 0.5 | 0.4 | -0.032738 |
0.949114 | ... | ... | 25.1 | 15.3 | 40.3 | 32500 | 0.5 | -0.7 | 1.1 | 0.8 | 0.8 | -0.042819 |
0.932553 | ... | ... | 20.8 | 14.8 | 35.5 | 33000 | 0.7 | -1.1 | 1.8 | 1.3 | 0.7 | -0.063618 |
0.903115 | ... | ... | 16.8 | 14.2 | 30.9 | 33500 | 1.1 | -1.8 | 2.8 | 2.3 | 1.1 | -0.091358 |
0.862601 | ... | ... | 13.2 | 13.3 | 26.5 | 34000 | 1.7 | -2.6 | 4.3 | 3.8 | 1.6 | -0.132952 |
0.810577 | 17 | 17 | 10.2 | 12.2 | 22.4 | 34500 | 2.5 | -3.7 | 6.2 | 5.9 | 2.4 | -0.185783 |
0.744915 | 19 | 11.1 | 7.7 | 10.9 | 18.6 | 35000 | 3.8 | -4.9 | 8.7 | 7.5 | 3.7 | -0.25197 |
0.670436 | 9.2 | 7.1 | 5.7 | 9.6 | 15.3 | 35500 | 5.4 | -6.3 | 11.7 | 7.6 | 5.5 | -0.325888 |
0.591073 | 11.8 | 5.2 | 4.1 | 8.2 | 12.3 | 36000 | 7.5 | -7.6 | 15.1 | 8.7 | 7.5 | -0.405982 |
0.5103 | 8.8 | 6.6 | 3 | 6.9 | 9.8 | 36500 | 9.9 | -9 | 18.9 | 10.6 | 10.1 | -0.486519 |
0.432517 | 8.5 | 2.3 | 2.1 | 5.7 | 7.8 | 37000 | 12.8 | -10.3 | 23.1 | ... | ... | -0.564619 |
0.359542 | 6.7 | 2.2 | 1.5 | 4.5 | 6 | 37500 | 16.1 | -11.4 | 27.5 | ... | ... | -0.636741 |
0.29385 | 5.2 | 1.6 | 1.1 | 3.5 | 4.6 | 38000 | 19.7 | -12.4 | 32 | ... | ... | -0.703016 |
0.236708 | 3.8 | 1.6 | 0.8 | 2.7 | 3.5 | 38500 | 23.6 | -13.2 | 36.7 | ... | ... | -0.759692 |
0.188474 | 2.9 | 0.8 | 0.6 | 2.1 | 2.7 | 39000 | 27.7 | -13.9 | 41.5 | ... | ... | -0.809075 |
0.148698 | 2.4 | 0.8 | 0.4 | 1.6 | 2 | 39500 | 32 | -14.4 | 46.4 | ... | ... | -0.848299 |
0.116181 | 1.5 | 0.7 | 0.3 | 1.2 | 1.5 | 40000 | 36.5 | -14.7 | 51.2 | ... | ... | -0.880099 |
0.089028 | 1.3 | 1.3 | 0.3 | 0.9 | 1.1 | 40500 | 41.1 | -15.1 | 56.2 | ... | ... | -0.906379 |
0.07026 | 0.3 | 0.3 | 0.2 | 0.7 | 0.9 | 41000 | 45.9 | -15.3 | 61.1 | ... | ... | -0.924194 |
0.054958 | ... | ... | 0.2 | 0.5 | 0.7 | 41500 | 50.6 | -15.5 | 66.1 | ... | ... | -0.941317 |
0.043089 | ... | ... | 0.2 | 0.4 | 0.5 | 42000 | 55.5 | -15.6 | 71.1 | ... | ... | -0.952196 |
0.031484 | ... | ... | 0.1 | 0.3 | 0.4 | 42500 | 60.4 | -15.7 | 76 | ... | ... | -0.959546 |
0.026659 | ... | ... | 0.1 | 0.2 | 0.3 | 43000 | 65.3 | -15.7 | 81 | ... | ... | -0.963414 |
0.022138 | 0.2 | 0.2 | 0.1 | 0.2 | 0.3 | 43500 | 70.2 | -15.8 | 86 | ... | ... | -0.96998 |
0.017833 | ... | ... | 0.1 | 0.2 | 0.2 | 44000 | 75.2 | -15.8 | 91 | ... | ... | -0.970212 |
0.013658 | ... | ... | 0.1 | 0.1 | 0.2 | 44500 | 80.2 | -15.9 | 96 | ... | ... | -0.973253 |
0.013111 | ... | ... | 0.1 | 0.1 | 0.2 | 45000 | 85.2 | -15.9 | 101 | ... | ... | -0.973267 |
0.009146 | ... | ... | 0.1 | 0.1 | 0.1 | 45500 | 90.1 | -15.9 | 106 | ... | ... | -0.975976 |
0.008814 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 46000 | 95.1 | -15.9 | 111 | ... | ... | -0.975839 |
0.004845 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 46500 | 100.1 | -15.9 | 116 | ... | ... | -0.975703 |
0.004684 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 105.1 | -15.9 | 121 | ... | ... | -0.975567 |
0.004535 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 110.1 | -15.9 | 126 | ... | ... | -0.975432 |
0.004398 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 115.1 | -15.9 | 131 | ... | ... | -0.975297 |
0.004272 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 120.1 | -15.9 | 136 | ... | ... | -0.975163 |
0.004155 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 125.1 | -15.9 | 141 | ... | ... | -0.975029 |
0.004045 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 130.1 | -15.9 | 146 | ... | ... | -0.974896 |
0.003943 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 135.1 | -15.9 | 151 | ... | ... | -0.974763 |
0.003848 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 140.1 | -15.9 | 156 | ... | ... | -0.97463 |
0.003759 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 145.1 | -15.9 | 161 | ... | ... | -0.974498 |
0.003676 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 150.1 | -15.9 | 166 | ... | ... | -0.974367 |
0.003596 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 155.1 | -15.9 | 171 | ... | ... | -0.974235 |
0.003522 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 160.1 | -15.9 | 176 | ... | ... | -0.974104 |
0.003451 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 165.1 | -15.9 | 181 | ... | ... | -0.973974 |
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.