Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.996964 | ... | ... | 199.9 | 0 | 199.9 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.001526 |
0.996964 | ... | ... | 194.9 | 0 | 194.9 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.001581 |
0.996964 | ... | ... | 189.9 | 0 | 189.9 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.001638 |
0.996964 | ... | ... | 184.9 | 0 | 184.9 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.001698 |
0.996964 | ... | ... | 179.9 | 0 | 179.9 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.00176 |
0.996964 | ... | ... | 174.9 | 0 | 174.9 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.001825 |
0.996964 | ... | ... | 169.9 | 0 | 169.9 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.001893 |
0.996964 | ... | ... | 164.9 | 0 | 164.9 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.001965 |
0.996964 | ... | ... | 159.9 | 0 | 159.9 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.00204 |
0.996964 | ... | ... | 154.9 | 0 | 154.9 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.002119 |
0.996964 | ... | ... | 149.9 | 0 | 149.9 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.002202 |
0.996964 | ... | ... | 144.9 | 0 | 144.9 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.002289 |
0.996964 | ... | ... | 139.9 | 0 | 139.9 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.002382 |
0.996964 | ... | ... | 134.9 | 0 | 134.9 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.002481 |
0.996964 | ... | ... | 129.9 | 0 | 129.9 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.002586 |
0.996964 | ... | ... | 124.9 | 0 | 124.9 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.002697 |
0.996964 | ... | ... | 119.9 | 0 | 119.9 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.002816 |
0.996964 | ... | ... | 114.9 | 0 | 114.9 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.002944 |
0.996964 | ... | ... | 109.9 | 0 | 109.9 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.00308 |
0.996964 | ... | ... | 104.9 | 0 | 104.9 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.003228 |
0.996964 | ... | ... | 99.9 | 0 | 99.9 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.003388 |
0.996964 | ... | ... | 94.9 | 0 | 94.9 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.003562 |
0.996964 | ... | ... | 89.9 | 0 | 89.9 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.003751 |
0.996964 | ... | ... | 84.9 | 0 | 84.9 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.003959 |
0.996964 | ... | ... | 79.9 | 0 | 79.9 | 28500 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | -0.004188 |
0.996964 | ... | ... | 74.9 | 0 | 74.9 | 29000 | 0.1 | 0 | 0.1 | ... | ... | -0.007736 |
0.996964 | ... | ... | 69.9 | 0 | 69.9 | 29500 | 0.1 | 0 | 0.1 | ... | ... | -0.008219 |
0.996964 | ... | ... | 65 | 0 | 65 | 30000 | 0.2 | 0 | 0.2 | ... | ... | -0.01201 |
0.996964 | ... | ... | 60 | 0 | 60 | 30500 | 0.2 | 0 | 0.2 | ... | ... | -0.015983 |
0.996964 | ... | ... | 55 | 0 | 55 | 31000 | 0.2 | 0 | 0.2 | ... | ... | -0.017142 |
0.996964 | ... | ... | 50.1 | 0 | 50.1 | 31500 | 0.3 | 0 | 0.3 | ... | ... | -0.021812 |
0.996964 | ... | ... | 45.2 | 0 | 45.2 | 32000 | 0.4 | 0 | 0.4 | ... | ... | -0.03016 |
0.996964 | ... | ... | 40.3 | 0 | 40.3 | 32500 | 0.5 | 0 | 0.5 | ... | ... | -0.039192 |
0.996964 | ... | ... | 35.5 | 0 | 35.5 | 33000 | 0.5 | -0.3 | 0.7 | 0.6 | 0.5 | -0.042946 |
0.996964 | ... | ... | 30.9 | 0 | 30.9 | 33500 | 0.7 | -0.4 | 1.1 | 0.7 | 0.7 | -0.060794 |
0.82612 | 33 | 33 | 26.5 | 6.5 | 33 | 34000 | 1.3 | -0.4 | 1.7 | 1.3 | 1 | -0.104048 |
0.996964 | ... | ... | 22.4 | 0 | 22.4 | 34500 | 1.7 | -0.8 | 2.5 | 1.7 | 1.5 | -0.135542 |
0.996964 | 19 | 19 | 18.6 | 0.4 | 19 | 35000 | 2.8 | -1 | 3.8 | 3 | 2.2 | -0.194744 |
0.709717 | 20.2 | 20.2 | 15.3 | 5 | 20.2 | 35500 | 3.3 | -2.1 | 5.4 | 3.5 | 3.3 | -0.240839 |
0.640092 | 17.6 | 13 | 12.3 | 5.3 | 17.6 | 36000 | 6.2 | -1.3 | 7.5 | 6.2 | 4.9 | -0.338548 |
0.612728 | ... | ... | 9.8 | 0 | 9.8 | 36500 | 7.1 | -2.8 | 9.9 | 7.2 | 6.5 | -0.405048 |
0.510637 | 11 | 8.2 | 7.8 | 3.3 | 11 | 37000 | 12.8 | 0 | 12.8 | ... | ... | -0.483803 |
0.411721 | ... | ... | 6 | 0 | 6 | 37500 | 16.1 | 0 | 16.1 | ... | ... | -0.542072 |
0.381222 | 7.6 | 6.8 | 4.6 | 3 | 7.6 | 38000 | 19.7 | 0 | 19.7 | ... | ... | -0.59425 |
0.263485 | ... | ... | 3.5 | 0 | 3.5 | 38500 | 23.6 | 0 | 23.6 | ... | ... | -0.638818 |
0.207572 | ... | ... | 2.7 | 0 | 2.7 | 39000 | 27.7 | 0 | 27.7 | ... | ... | -0.676952 |
0.162296 | ... | ... | 2 | 0 | 2 | 39500 | 32 | 0 | 32 | ... | ... | -0.707921 |
0.181227 | 2.9 | 2.8 | 1.5 | 1.4 | 2.9 | 40000 | 36.5 | 0 | 36.5 | ... | ... | -0.733404 |
0.144913 | 2.2 | 1.5 | 1.1 | 1.1 | 2.2 | 40500 | 41.1 | 0 | 41.1 | ... | ... | -0.75464 |
0.075166 | ... | ... | 0.9 | 0 | 0.9 | 41000 | 45.9 | 0 | 45.9 | ... | ... | -0.771065 |
0.075463 | 1 | 1 | 0.7 | 0.3 | 1 | 41500 | 50.6 | 0 | 50.6 | ... | ... | -0.78581 |
0.045653 | ... | ... | 0.5 | 0 | 0.5 | 42000 | 55.5 | 0 | 55.5 | ... | ... | -0.7973 |
0.033239 | ... | ... | 0.4 | 0 | 0.4 | 42500 | 60.4 | 0 | 60.4 | ... | ... | -0.806728 |
0.028033 | ... | ... | 0.3 | 0 | 0.3 | 43000 | 65.3 | 0 | 65.3 | ... | ... | -0.814309 |
0.023199 | ... | ... | 0.3 | 0 | 0.3 | 43500 | 70.2 | 0 | 70.2 | ... | ... | -0.822063 |
0.018634 | ... | ... | 0.2 | 0 | 0.2 | 44000 | 75.2 | 0 | 75.2 | ... | ... | -0.827349 |
0.014237 | ... | ... | 0.2 | 0 | 0.2 | 44500 | 80.2 | 0 | 80.2 | ... | ... | -0.833018 |
0.017045 | 0.2 | 0.2 | 0.2 | 0.1 | 0.2 | 45000 | 85.2 | 0 | 85.2 | ... | ... | -0.837345 |
0.00949 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 90.1 | 0 | 90.1 | ... | ... | -0.842163 |
0.012589 | 0.2 | 0.2 | 0.1 | 0.1 | 0.2 | 46000 | 95.1 | 0 | 95.1 | ... | ... | -0.845773 |
0.005011 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 100.1 | 0 | 100.1 | ... | ... | -0.849097 |
0.004834 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 105.1 | 0 | 105.1 | ... | ... | -0.852169 |
0.004673 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 110.1 | 0 | 110.1 | ... | ... | -0.855017 |
0.004525 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 115.1 | 0 | 115.1 | ... | ... | -0.857666 |
0.004388 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 120.1 | 0 | 120.1 | ... | ... | -0.860134 |
0.004262 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 125.1 | 0 | 125.1 | ... | ... | -0.862442 |
0.004145 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 130.1 | 0 | 130.1 | ... | ... | -0.864605 |
0.004035 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 135.1 | 0 | 135.1 | ... | ... | -0.866635 |
0.003933 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 140.1 | 0 | 140.1 | ... | ... | -0.868544 |
0.003838 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 145.1 | 0 | 145.1 | ... | ... | -0.870344 |
0.00375 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 150.1 | 0 | 150.1 | ... | ... | -0.872043 |
0.003666 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 155.1 | 0 | 155.1 | ... | ... | -0.873649 |
0.003587 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 160.1 | 0 | 160.1 | ... | ... | -0.875171 |
0.003512 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 165.1 | 0 | 165.1 | ... | ... | -0.876614 |
0 | ... | ... | ... | ... | ... | 53500 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 54000 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 54500 | ... | ... | ... | ... | ... | 0 |
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.