Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.961357 | ... | ... | 148.1 | 2.5 | 150.6 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.00206 |
0.960773 | ... | ... | 143.1 | 2.5 | 145.6 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002155 |
0.960196 | ... | ... | 138.1 | 2.5 | 140.6 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002256 |
0.959625 | ... | ... | 133.1 | 2.5 | 135.6 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002362 |
0.959062 | ... | ... | 128.1 | 2.5 | 130.6 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002475 |
0.958504 | ... | ... | 123.1 | 2.5 | 125.6 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002596 |
0.957953 | ... | ... | 118.1 | 2.5 | 120.6 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002725 |
0.957407 | ... | ... | 113.1 | 2.5 | 115.6 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002863 |
0.956867 | ... | ... | 108.1 | 2.5 | 110.6 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.003012 |
0.956332 | ... | ... | 103.1 | 2.5 | 105.6 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.003172 |
0.955802 | ... | ... | 98.1 | 2.5 | 100.6 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.003346 |
0.955276 | ... | ... | 93.1 | 2.5 | 95.6 | 20000 | 0.1 | -0.1 | 0.1 | ... | ... | -0.003536 |
0.954756 | ... | ... | 88.1 | 2.5 | 90.6 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.006527 |
0.95424 | ... | ... | 83.1 | 2.5 | 85.6 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.006918 |
0.953728 | ... | ... | 78.1 | 2.5 | 80.6 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.007349 |
0.953221 | ... | ... | 73.1 | 2.5 | 75.6 | 22000 | 0.2 | 0 | 0.2 | ... | ... | -0.010737 |
0.952717 | ... | ... | 68.1 | 2.5 | 70.6 | 22500 | 0.2 | -0.1 | 0.2 | ... | ... | -0.011462 |
0.952218 | ... | ... | 63.1 | 2.5 | 65.6 | 23000 | 0.2 | -0.1 | 0.3 | ... | ... | -0.015285 |
0.949696 | ... | ... | 58.2 | 2.5 | 60.7 | 23500 | 0.3 | -0.1 | 0.4 | ... | ... | -0.019406 |
0.946828 | ... | ... | 53.3 | 2.5 | 55.7 | 24000 | 0.4 | -0.1 | 0.5 | ... | ... | -0.026764 |
0.941279 | ... | ... | 48.4 | 2.4 | 50.8 | 24500 | 0.5 | -0.1 | 0.6 | ... | ... | -0.037294 |
0.930404 | ... | ... | 43.7 | 2.4 | 46 | 25000 | 0.7 | -0.2 | 0.8 | ... | ... | -0.048514 |
0.916109 | ... | ... | 39 | 2.3 | 41.3 | 25500 | 0.9 | -0.3 | 1.2 | 1.1 | 1.1 | -0.065639 |
0.894014 | ... | ... | 34.5 | 2.2 | 36.7 | 26000 | 1.3 | -0.4 | 1.7 | 1.5 | 1.5 | -0.090562 |
0.864511 | ... | ... | 30.3 | 2 | 32.2 | 26500 | 1.9 | -0.5 | 2.4 | 2.2 | 1.9 | -0.122519 |
0.824906 | ... | ... | 26.3 | 1.8 | 28 | 27000 | 2.6 | -0.8 | 3.4 | 3 | 2.7 | -0.162587 |
0.774481 | ... | ... | 22.6 | 1.6 | 24.2 | 27500 | 3.7 | -1 | 4.7 | 4.3 | 3.8 | -0.213513 |
0.716452 | 19.2 | 19.2 | 19.3 | 1.4 | 20.7 | 28000 | 5.2 | -1.2 | 6.4 | 6 | 5.1 | -0.272864 |
0.653074 | ... | ... | 16.4 | 1.2 | 17.6 | 28500 | 7.1 | -1.3 | 8.4 | 7.5 | 7 | -0.336351 |
0.587647 | 15 | 13.9 | 13.9 | 1 | 14.9 | 29000 | 9.3 | -1.5 | 10.8 | 10.4 | 8.9 | -0.401854 |
0.523073 | 11.7 | 11.7 | 11.7 | 0.8 | 12.5 | 29500 | 11.9 | -1.7 | 13.6 | ... | ... | -0.466472 |
0.461322 | 10.5 | 10.1 | 9.8 | 0.7 | 10.5 | 30000 | 14.9 | -1.8 | 16.7 | 16 | 14.7 | -0.528241 |
0.403803 | 8.8 | 8.8 | 8.2 | 0.6 | 8.8 | 30500 | 18.1 | -1.9 | 20 | ... | ... | -0.585753 |
0.351084 | 7.5 | 7 | 6.9 | 0.5 | 7.4 | 31000 | 21.6 | -2.1 | 23.7 | ... | ... | -0.638445 |
0.303051 | 6.4 | 6.4 | 5.8 | 0.4 | 6.1 | 31500 | 25.4 | -2.1 | 27.5 | ... | ... | -0.685509 |
0.261229 | ... | ... | 4.8 | 0.3 | 5.1 | 32000 | 29.3 | -2.2 | 31.5 | ... | ... | -0.727104 |
0.224171 | 4.5 | 4.2 | 4.1 | 0.2 | 4.3 | 32500 | 33.4 | -2.3 | 35.7 | ... | ... | -0.763934 |
0.192088 | 3.6 | 3.5 | 3.4 | 0.2 | 3.6 | 33000 | 37.7 | -2.3 | 40 | ... | ... | -0.794423 |
0.163795 | 3 | 2.9 | 2.9 | 0.1 | 3 | 33500 | 42.1 | -2.4 | 44.5 | ... | ... | -0.82236 |
0.140978 | ... | ... | 2.4 | 0.1 | 2.5 | 34000 | 46.6 | -2.4 | 49 | ... | ... | -0.844874 |
0.12061 | ... | ... | 2.1 | 0.1 | 2.1 | 34500 | 51.2 | -2.4 | 53.6 | ... | ... | -0.863255 |
0.102564 | 1.8 | 1.7 | 1.8 | 0 | 1.8 | 35000 | 55.8 | -2.5 | 58.3 | ... | ... | -0.879143 |
0.088716 | 1.6 | 1.6 | 1.5 | 0 | 1.5 | 35500 | 60.5 | -2.5 | 63 | ... | ... | -0.892615 |
0.075308 | ... | ... | 1.3 | 0 | 1.3 | 36000 | 65.3 | -2.5 | 67.8 | ... | ... | -0.903714 |
0.066282 | ... | ... | 1.1 | 0 | 1.1 | 36500 | 70.1 | -2.5 | 72.6 | ... | ... | -0.912467 |
0.057621 | ... | ... | 1 | 0 | 1 | 37000 | 74.9 | -2.5 | 77.4 | ... | ... | -0.918912 |
0.049209 | ... | ... | 0.8 | 0 | 0.8 | 37500 | 79.8 | -2.5 | 82.3 | ... | ... | -0.92312 |
0.043178 | ... | ... | 0.7 | 0 | 0.7 | 38000 | 84.7 | -2.5 | 87.2 | ... | ... | -0.927027 |
0.039576 | ... | ... | 0.7 | 0 | 0.7 | 38500 | 89.6 | -2.5 | 92.1 | ... | ... | -0.930674 |
0.033918 | ... | ... | 0.6 | 0 | 0.6 | 39000 | 94.6 | -2.5 | 97.1 | ... | ... | -0.932322 |
0.030655 | ... | ... | 0.5 | 0 | 0.5 | 39500 | 99.5 | -2.5 | 102 | ... | ... | -0.933831 |
0.027519 | ... | ... | 0.5 | 0 | 0.5 | 40000 | 104.5 | -2.5 | 107 | ... | ... | -0.935218 |
0.024485 | ... | ... | 0.4 | 0 | 0.4 | 40500 | 109.5 | -2.5 | 111.9 | ... | ... | -0.934868 |
0.021532 | ... | ... | 0.4 | 0 | 0.4 | 41000 | 114.4 | -2.5 | 116.9 | ... | ... | -0.936087 |
0.020989 | ... | ... | 0.4 | 0 | 0.4 | 41500 | 119.4 | -2.5 | 121.9 | ... | ... | -0.935676 |
0.018183 | ... | ... | 0.3 | 0 | 0.3 | 42000 | 124.4 | -2.5 | 126.9 | ... | ... | -0.935268 |
0.017761 | ... | ... | 0.3 | 0 | 0.3 | 42500 | 129.4 | -2.5 | 131.9 | ... | ... | -0.934861 |
0.015058 | ... | ... | 0.3 | 0 | 0.3 | 43000 | 134.4 | -2.5 | 136.9 | ... | ... | -0.934455 |
0.014733 | ... | ... | 0.3 | 0 | 0.3 | 43500 | 139.4 | -2.5 | 141.9 | ... | ... | -0.934051 |
0.012091 | ... | ... | 0.2 | 0 | 0.2 | 44000 | 144.4 | -2.5 | 146.9 | ... | ... | -0.933649 |
0.011848 | ... | ... | 0.2 | 0 | 0.2 | 44500 | 149.4 | -2.5 | 151.9 | ... | ... | -0.933248 |
0.011618 | ... | ... | 0.2 | 0 | 0.2 | 45000 | 154.4 | -2.5 | 156.9 | ... | ... | -0.932848 |
0.011401 | ... | ... | 0.2 | 0 | 0.2 | 45500 | 159.4 | -2.5 | 161.9 | ... | ... | -0.932449 |
0.008884 | ... | ... | 0.2 | 0 | 0.2 | 46000 | 164.4 | -2.5 | 166.9 | ... | ... | -0.932052 |
0.008727 | ... | ... | 0.2 | 0 | 0.2 | 46500 | 169.4 | -2.5 | 171.9 | ... | ... | -0.931657 |
0.008578 | ... | ... | 0.2 | 0 | 0.2 | 47000 | 174.4 | -2.5 | 176.9 | ... | ... | -0.931262 |
0.005961 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 184.4 | -2.5 | 186.9 | ... | ... | -0.930477 |
0.005778 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 194.4 | -2.5 | 196.9 | ... | ... | -0.929698 |
0.00561 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 204.4 | -2.5 | 206.9 | ... | ... | -0.928923 |
0.003061 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 214.4 | -2.5 | 216.9 | ... | ... | -0.928152 |
0.00298 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 224.4 | -2.5 | 226.9 | ... | ... | -0.927387 |
0.002905 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 234.4 | -2.5 | 236.9 | ... | ... | -0.926626 |
0.002835 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 244.4 | -2.5 | 246.9 | ... | ... | -0.925869 |
0.002771 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 254.4 | -2.5 | 256.9 | ... | ... | -0.925116 |
0.002711 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 264.4 | -2.5 | 266.9 | ... | ... | -0.924368 |
0.002654 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 274.4 | -2.5 | 276.9 | ... | ... | -0.923624 |
0.002602 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 284.4 | -2.5 | 286.9 | ... | ... | -0.922883 |
0.002552 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 294.4 | -2.5 | 296.9 | ... | ... | -0.922146 |
0.002506 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 304.4 | -2.5 | 306.9 | ... | ... | -0.921414 |
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.