Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.998983 | ... | ... | 173 | 0 | 173 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.001783 |
0.998983 | ... | ... | 168 | 0 | 168 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.001854 |
0.998983 | ... | ... | 163 | 0 | 163 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.001928 |
0.998983 | ... | ... | 158 | 0 | 158 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002005 |
0.998983 | ... | ... | 153 | 0 | 153 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.002087 |
0.998983 | ... | ... | 148 | 0 | 148 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.002173 |
0.998983 | ... | ... | 143 | 0 | 143 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.002264 |
0.998983 | ... | ... | 138 | 0 | 138 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.00236 |
0.998983 | ... | ... | 133 | 0 | 133 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.002462 |
0.998983 | ... | ... | 128 | 0 | 128 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.00257 |
0.998983 | ... | ... | 123 | 0 | 123 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.002685 |
0.998983 | ... | ... | 118 | 0 | 118 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.002809 |
0.998983 | ... | ... | 113 | 0 | 113 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.002941 |
0.998983 | ... | ... | 108 | 0 | 108 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.003084 |
0.998983 | ... | ... | 103 | 0 | 103 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.003237 |
0.998983 | ... | ... | 98 | 0 | 98 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.003404 |
0.998983 | ... | ... | 93 | 0 | 93 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.003585 |
0.998983 | ... | ... | 88 | 0 | 88 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.003782 |
0.998983 | ... | ... | 83 | 0 | 83 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.004 |
0.998983 | ... | ... | 78 | 0 | 78 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.004239 |
0.998983 | ... | ... | 73 | 0 | 73 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.004506 |
0.998983 | ... | ... | 68 | 0 | 68 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.004804 |
0.998983 | ... | ... | 63 | 0 | 63 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.00514 |
0.998983 | ... | ... | 58 | 0 | 58 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.005522 |
0.998983 | ... | ... | 53 | 0 | 53 | 28500 | 0.1 | 0 | 0.1 | ... | ... | -0.005961 |
0.998983 | ... | ... | 48 | 0 | 48 | 29000 | 0.1 | 0 | 0.1 | ... | ... | -0.006473 |
0.998983 | ... | ... | 43 | 0 | 43 | 29500 | 0.1 | 0 | 0.1 | ... | ... | -0.007076 |
0.998983 | ... | ... | 38.1 | 0 | 38.1 | 30000 | 0.1 | 0 | 0.1 | ... | ... | -0.013408 |
0.998983 | ... | ... | 33.1 | 0 | 33.1 | 30500 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | -0.014892 |
0.998983 | ... | ... | 28.1 | 0 | 28.1 | 31000 | 0.2 | 0 | 0.2 | ... | ... | -0.022703 |
0.998983 | ... | ... | 23.2 | 0 | 23.2 | 31500 | 0.2 | 0 | 0.2 | ... | ... | -0.031908 |
0.998983 | ... | ... | 18.3 | 0 | 18.3 | 32000 | 0.4 | 0 | 0.4 | ... | ... | -0.054609 |
0.998983 | ... | ... | 13.7 | 0 | 13.7 | 32500 | 0.4 | -0.3 | 0.7 | 0.4 | 0.4 | -0.070936 |
0.998983 | ... | ... | 9.4 | 0 | 9.4 | 33000 | 0.9 | -0.6 | 1.4 | 1.2 | 0.8 | -0.137105 |
0.998983 | ... | ... | 6 | 0 | 6 | 33500 | 2.4 | -0.6 | 3 | 2.8 | 1.8 | -0.275751 |
0.655627 | 5.6 | 4.3 | 3.5 | 0.9 | 4.3 | 34000 | 3.5 | -2 | 5.5 | 4.3 | 3.5 | -0.402812 |
0.411991 | 3 | 2.4 | 1.9 | 1 | 2.9 | 34500 | 8.9 | 0 | 8.9 | ... | ... | -0.535706 |
0.282392 | 2.1 | 1.5 | 1.1 | 1.1 | 2.1 | 35000 | 13.1 | 0 | 13.1 | ... | ... | -0.614695 |
0.120876 | ... | ... | 0.6 | 0 | 0.6 | 35500 | 17.6 | 0 | 17.6 | ... | ... | -0.668673 |
0.088782 | 0.6 | 0.5 | 0.4 | 0.2 | 0.5 | 36000 | 22.3 | 0 | 22.3 | ... | ... | -0.70755 |
0.065724 | 0.4 | 0.3 | 0.2 | 0.2 | 0.4 | 36500 | 27.2 | 0 | 27.2 | ... | ... | -0.735298 |
0.028828 | 0.2 | 0.2 | 0.1 | 0.1 | 0.2 | 37000 | 32.1 | 0 | 32.1 | ... | ... | -0.756628 |
0.011046 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 37.1 | 0 | 37.1 | ... | ... | -0.772013 |
0.009935 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 42.1 | 0 | 42.1 | ... | ... | -0.78477 |
0.009058 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 47 | 0 | 47 | ... | ... | -0.796638 |
0.008347 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 52 | 0 | 52 | ... | ... | -0.805888 |
0.007757 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 57 | 0 | 57 | ... | ... | -0.813938 |
0.00726 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 59.8 | -2.2 | 62 | 59.8 | 59.8 | -0.874277 |
0.006834 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 67 | 0 | 67 | ... | ... | -0.827313 |
0.006466 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 72 | 0 | 72 | ... | ... | -0.832944 |
0.006142 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 77 | 0 | 77 | ... | ... | -0.83802 |
0.005858 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 82 | 0 | 82 | ... | ... | -0.842624 |
0.005603 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 87 | 0 | 87 | ... | ... | -0.84682 |
0.005375 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 92 | 0 | 92 | ... | ... | -0.850665 |
0.00517 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 97 | 0 | 97 | ... | ... | -0.854201 |
0.004983 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 102 | 0 | 102 | ... | ... | -0.857468 |
0.004813 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 107 | 0 | 107 | ... | ... | -0.860495 |
0.004657 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 112 | 0 | 112 | ... | ... | -0.86331 |
0.004514 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 117 | 0 | 117 | ... | ... | -0.865935 |
0.004382 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 122 | 0 | 122 | ... | ... | -0.868389 |
0.00426 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 127 | 0 | 127 | ... | ... | -0.870689 |
0.004147 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 132 | 0 | 132 | ... | ... | -0.87285 |
0.00404 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 137 | 0 | 137 | ... | ... | -0.874885 |
0.003942 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 142 | 0 | 142 | ... | ... | -0.876804 |
0.00385 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 147 | 0 | 147 | ... | ... | -0.878618 |
0.003763 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 152 | 0 | 152 | ... | ... | -0.880336 |
0.003681 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 157 | 0 | 157 | ... | ... | -0.881964 |
0.003604 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 162 | 0 | 162 | ... | ... | -0.88351 |
0.003532 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 167 | 0 | 167 | ... | ... | -0.884981 |
0.003463 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 172 | 0 | 172 | ... | ... | -0.886382 |
0.003398 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 177 | 0 | 177 | ... | ... | -0.887717 |
0.003336 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 182 | 0 | 182 | ... | ... | -0.888992 |
0.003278 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 187 | 0 | 187 | ... | ... | -0.890211 |
0.003222 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 192 | 0 | 192 | ... | ... | -0.891377 |
0.003169 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 197 | 0 | 197 | ... | ... | -0.892494 |
0.003118 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 202 | 0 | 202 | ... | ... | -0.893565 |
0.00307 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 207 | 0 | 207 | ... | ... | -0.894592 |
0.003023 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 212 | 0 | 212 | ... | ... | -0.895579 |
0.002979 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 217 | 0 | 217 | ... | ... | -0.896528 |
0.002936 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 222 | 0 | 222 | ... | ... | -0.897441 |
0.002896 | ... | ... | 0.1 | 0 | 0.1 | 56500 | 227 | 0 | 227 | ... | ... | -0.898319 |
0.002857 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 232 | 0 | 232 | ... | ... | -0.899166 |
0.00282 | ... | ... | 0.1 | 0 | 0.1 | 57500 | 237 | 0 | 237 | ... | ... | -0.899982 |
0.002783 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 242 | 0 | 242 | ... | ... | -0.90077 |
0.002749 | ... | ... | 0.1 | 0 | 0.1 | 58500 | 247 | 0 | 247 | ... | ... | -0.90153 |
0.002715 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 252 | 0 | 252 | ... | ... | -0.902265 |
0.002652 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 262 | 0 | 262 | ... | ... | -0.903662 |
0.002593 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 272 | 0 | 272 | ... | ... | -0.904971 |
0.002537 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 282 | 0 | 282 | ... | ... | -0.906199 |
0.002485 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 292 | 0 | 292 | ... | ... | -0.907354 |
0.002437 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 302 | 0 | 302 | ... | ... | -0.908442 |
0.002391 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 312 | 0 | 312 | ... | ... | -0.909468 |
0.002349 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 322 | 0 | 322 | ... | ... | -0.910439 |
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.