Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.960869 | ... | ... | 174 | 0 | 174 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.001845 |
0.959721 | ... | ... | 169 | 0 | 169 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.001919 |
0.958534 | ... | ... | 164 | 0 | 164 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.001997 |
0.957305 | ... | ... | 159 | 0 | 159 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002079 |
0.956029 | ... | ... | 154 | 0 | 154 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.002166 |
0.954702 | ... | ... | 149 | 0 | 149 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.002257 |
0.953319 | ... | ... | 144 | 0 | 144 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.002354 |
0.951874 | ... | ... | 139 | 0 | 139 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.002457 |
0.95036 | ... | ... | 134 | 0 | 134 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.002566 |
0.948771 | ... | ... | 129 | 0 | 129 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.002682 |
0.947098 | ... | ... | 124 | 0 | 124 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.002806 |
0.945331 | ... | ... | 119 | 0 | 119 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.00294 |
0.94346 | ... | ... | 114 | 0 | 114 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.003083 |
0.941472 | ... | ... | 109 | 0 | 109 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.003238 |
0.939352 | ... | ... | 104 | 0 | 104 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.003406 |
0.937084 | ... | ... | 99 | 0 | 99 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.003589 |
0.934646 | ... | ... | 94 | 0 | 94 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.003788 |
0.932014 | ... | ... | 89 | 0 | 89 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.004008 |
0.929159 | ... | ... | 84 | 0 | 84 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.00425 |
0.926045 | ... | ... | 79 | 0 | 79 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.00452 |
0.922629 | ... | ... | 74 | 0 | 74 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.004821 |
0.918855 | ... | ... | 69 | 0 | 69 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.008957 |
0.914655 | ... | ... | 64 | 0 | 64 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.009614 |
0.908692 | ... | ... | 59.1 | 0 | 59.1 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.010369 |
0.90327 | ... | ... | 54.1 | 0 | 54.1 | 28500 | 0.2 | 0 | 0.2 | 0.2 | 0.2 | -0.015352 |
0.895662 | ... | ... | 49.1 | 0 | 49.1 | 29000 | 0.2 | 0 | 0.2 | ... | ... | -0.020762 |
0.88544 | ... | ... | 44.2 | 0 | 44.2 | 29500 | 0.5 | 0.2 | 0.3 | 0.5 | 0.5 | -0.040726 |
0.872101 | ... | ... | 39.4 | 0 | 39.4 | 30000 | 0.7 | 0.3 | 0.5 | 0.7 | 0.5 | -0.060362 |
0.855027 | ... | ... | 34.6 | 0 | 34.6 | 30500 | 1.1 | 0.5 | 0.7 | 1.1 | 0.8 | -0.088906 |
0.82907 | ... | ... | 30 | 0 | 30 | 31000 | 1.2 | 0.1 | 1.1 | 1.8 | 1.2 | -0.102106 |
0.791285 | ... | ... | 25.7 | 0 | 25.7 | 31500 | 1.8 | 0.1 | 1.7 | 2.7 | 1.8 | -0.146041 |
0.872607 | 18.8 | 18.1 | 21.6 | -3.5 | 18.1 | 32000 | 2.4 | -0.3 | 2.7 | 4 | 2.4 | -0.195482 |
0.685673 | ... | ... | 17.9 | 0 | 17.9 | 32500 | 5.6 | 1.6 | 4 | 5.6 | 4.3 | -0.307167 |
0.619674 | ... | ... | 14.5 | 0 | 14.5 | 33000 | 6.9 | 1.4 | 5.6 | 6.9 | 6 | -0.3723 |
0.55158 | 10.8 | 8.4 | 11.6 | -2 | 9.6 | 33500 | 9.5 | 1.9 | 7.6 | 9.5 | 7.9 | -0.44939 |
0.455987 | 8.5 | 6.9 | 9.1 | -2.2 | 6.9 | 34000 | 11.3 | 1.3 | 10.1 | 11.3 | 11.3 | -0.528267 |
0.367523 | 6.5 | 5.2 | 7 | -1.8 | 5.2 | 34500 | 13 | 0 | 13 | ... | ... | -0.62776 |
0.304527 | 5 | 4 | 5.3 | -1 | 4.4 | 35000 | 17 | 0.8 | 16.3 | 19.7 | 17 | -0.693808 |
0.227379 | 3.7 | 2.9 | 4 | -1.2 | 2.9 | 35500 | 20 | 0 | 20 | ... | ... | -0.793577 |
0.179753 | 2.7 | 2.2 | 3 | -0.8 | 2.2 | 36000 | 23.9 | 0 | 23.9 | ... | ... | -0.867368 |
0.137051 | 1.7 | 1.4 | 2.2 | -0.6 | 1.6 | 36500 | 28.1 | 0 | 28.1 | ... | ... | -0.93732 |
0.105757 | 1.3 | 1.2 | 1.7 | -0.5 | 1.2 | 37000 | 32.6 | 0 | 32.6 | ... | ... | -0.995885 |
0.068961 | 1 | 0.7 | 1.2 | -0.5 | 0.7 | 37500 | 37.1 | 0 | 37.1 | ... | ... | -0.995885 |
0.054266 | 0.7 | 0.6 | 0.9 | -0.4 | 0.6 | 38000 | 45.3 | 3.5 | 41.8 | 45.3 | 45.3 | -0.849546 |
0.040454 | 0.5 | 0.4 | 0.7 | -0.3 | 0.4 | 38500 | 46.6 | 0 | 46.6 | ... | ... | -0.995885 |
0.044536 | ... | ... | 0.5 | 0 | 0.5 | 39000 | 51.4 | 0 | 51.4 | ... | ... | -0.995885 |
0.032504 | ... | ... | 0.4 | 0 | 0.4 | 39500 | 56.2 | 0 | 56.2 | ... | ... | -0.995885 |
0.023979 | ... | ... | 0.3 | 0 | 0.3 | 40000 | 61.1 | 0 | 61.1 | ... | ... | -0.995885 |
0.015412 | ... | ... | 0.2 | 0 | 0.2 | 40500 | 66.1 | 0 | 66.1 | ... | ... | -0.995885 |
0.010678 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 71 | 0 | 71 | ... | ... | -0.995885 |
0.010202 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 76 | 0 | 76 | ... | ... | -0.995885 |
0.009776 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 81 | 0 | 81 | ... | ... | -0.995885 |
0.009393 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 86 | 0 | 86 | ... | ... | -0.995885 |
0.009048 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 91 | 0 | 91 | ... | ... | -0.995885 |
0.004973 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 96 | 0 | 96 | ... | ... | -0.995885 |
0.004805 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 101 | 0 | 101 | ... | ... | -0.995885 |
0.00465 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 106 | 0 | 106 | ... | ... | -0.995885 |
0.004509 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 111 | 0 | 111 | ... | ... | -0.995885 |
0.004378 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 116 | 0 | 116 | ... | ... | -0.995885 |
0.004257 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 121 | 0 | 121 | ... | ... | -0.995885 |
0.004144 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 126 | 0 | 126 | ... | ... | -0.995885 |
0.004039 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 131 | 0 | 131 | ... | ... | -0.995885 |
0.003941 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 136 | 0 | 136 | ... | ... | -0.995885 |
0.003849 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 141 | 0 | 141 | ... | ... | -0.995885 |
0.003763 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 146 | 0 | 146 | ... | ... | -0.995885 |
0.003682 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 151 | 0 | 151 | ... | ... | -0.995885 |
0.003606 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 156 | 0 | 156 | ... | ... | -0.995885 |
0.003533 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 161 | 0 | 161 | ... | ... | -0.995885 |
0.003465 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 166 | 0 | 166 | ... | ... | -0.995885 |
0.003401 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 171 | 0 | 171 | ... | ... | -0.995885 |
0.003339 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 176 | 0 | 176 | ... | ... | -0.995885 |
0.003281 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 181 | 0 | 181 | ... | ... | -0.995885 |
0.003226 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 186 | 0 | 186 | ... | ... | -0.995885 |
0.003173 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 191 | 0 | 191 | ... | ... | -0.995885 |
0.003123 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 196 | 0 | 196 | ... | ... | -0.995885 |
0.003074 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 201 | 0 | 201 | ... | ... | -0.995885 |
0.003028 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 206 | 0 | 206 | ... | ... | -0.995885 |
0.002984 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 211 | 0 | 211 | ... | ... | -0.995885 |
0.002942 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 216 | 0 | 216 | ... | ... | -0.995885 |
0.002901 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 221 | 0 | 221 | ... | ... | -0.995885 |
0.002863 | ... | ... | 0.1 | 0 | 0.1 | 56500 | 226 | 0 | 226 | ... | ... | -0.995885 |
0.002825 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 231 | 0 | 231 | ... | ... | -0.995885 |
0.002789 | ... | ... | 0.1 | 0 | 0.1 | 57500 | 236 | 0 | 236 | ... | ... | -0.995885 |
0.002755 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 241 | 0 | 241 | ... | ... | -0.995885 |
0.002721 | ... | ... | 0.1 | 0 | 0.1 | 58500 | 246 | 0 | 246 | ... | ... | -0.995885 |
0.002689 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 251 | 0 | 251 | ... | ... | -0.995885 |
0.002628 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 261 | 0 | 261 | ... | ... | -0.995885 |
0.002571 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 271 | 0 | 271 | ... | ... | -0.995885 |
0.002518 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 281 | 0 | 281 | ... | ... | -0.995885 |
0.002468 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 291 | 0 | 291 | ... | ... | -0.995885 |
0.002421 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 301 | 0 | 301 | ... | ... | -0.995885 |
0.002377 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 311 | 0 | 311 | ... | ... | -0.995885 |
0.002336 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 321 | 0 | 321 | ... | ... | -0.995885 |
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.