Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.988167 | ... | ... | 222.6 | -4.4 | 218.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.001422 |
0.988014 | ... | ... | 217.6 | -4.4 | 213.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.001471 |
0.987862 | ... | ... | 212.6 | -4.4 | 208.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.001523 |
0.987712 | ... | ... | 207.6 | -4.4 | 203.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.001576 |
0.987563 | ... | ... | 202.6 | -4.4 | 198.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.001631 |
0.987416 | ... | ... | 197.6 | -4.4 | 193.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.001689 |
0.98727 | ... | ... | 192.6 | -4.4 | 188.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.001749 |
0.987126 | ... | ... | 187.6 | -4.4 | 183.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.001812 |
0.986982 | ... | ... | 182.6 | -4.4 | 178.2 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.001878 |
0.986841 | ... | ... | 177.6 | -4.4 | 173.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.001946 |
0.9867 | ... | ... | 172.6 | -4.4 | 168.2 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.002018 |
0.986561 | ... | ... | 167.6 | -4.4 | 163.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.002094 |
0.986423 | ... | ... | 162.6 | -4.4 | 158.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.002174 |
0.986286 | ... | ... | 157.6 | -4.4 | 153.2 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.002258 |
0.98615 | ... | ... | 152.6 | -4.4 | 148.2 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.002347 |
0.986015 | ... | ... | 147.6 | -4.4 | 143.2 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.002441 |
0.985881 | ... | ... | 142.6 | -4.4 | 138.2 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.002542 |
0.985748 | ... | ... | 137.6 | -4.4 | 133.2 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.002648 |
0.985616 | ... | ... | 132.6 | -4.4 | 128.2 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.002761 |
0.985485 | ... | ... | 127.6 | -4.4 | 123.2 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.002883 |
0.985355 | ... | ... | 122.6 | -4.4 | 118.2 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.003013 |
0.985226 | ... | ... | 117.6 | -4.4 | 113.2 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.003152 |
0.985098 | ... | ... | 112.6 | -4.4 | 108.2 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.003304 |
0.98497 | ... | ... | 107.6 | -4.4 | 103.2 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.003468 |
0.984843 | ... | ... | 102.6 | -4.4 | 98.2 | 28500 | 0.1 | 0 | 0.1 | ... | ... | -0.003646 |
0.984717 | ... | ... | 97.6 | -4.4 | 93.2 | 29000 | 0.1 | 0 | 0.1 | ... | ... | -0.006708 |
0.984592 | ... | ... | 92.7 | -4.5 | 88.2 | 29500 | 0.1 | 0 | 0.1 | ... | ... | -0.007075 |
0.982109 | ... | ... | 87.7 | -4.4 | 83.3 | 30000 | 0.2 | 0 | 0.2 | ... | ... | -0.010276 |
0.981814 | ... | ... | 82.7 | -4.4 | 78.3 | 30500 | 0.2 | 0 | 0.2 | 0.2 | 0.2 | -0.010884 |
0.978951 | ... | ... | 77.7 | -4.4 | 73.3 | 31000 | 0.2 | 0 | 0.2 | ... | ... | -0.014413 |
0.975827 | ... | ... | 72.8 | -4.4 | 68.4 | 31500 | 0.3 | 0 | 0.3 | 0.2 | 0.2 | -0.018158 |
0.972387 | ... | ... | 67.8 | -4.4 | 63.4 | 32000 | 0.3 | 0 | 0.3 | 0.3 | 0.3 | -0.022203 |
0.965969 | ... | ... | 62.9 | -4.4 | 58.5 | 32500 | 0.4 | 0 | 0.4 | ... | ... | -0.029329 |
0.958993 | ... | ... | 58 | -4.4 | 53.6 | 33000 | 0.5 | 0 | 0.5 | ... | ... | -0.036956 |
0.94877 | ... | ... | 53.2 | -4.4 | 48.8 | 33500 | 0.7 | 0 | 0.7 | 0.6 | 0.6 | -0.047839 |
0.932821 | ... | ... | 48.4 | -4.4 | 44 | 34000 | 0.9 | 0 | 0.9 | 0.9 | 0.8 | -0.062074 |
0.911392 | ... | ... | 43.7 | -4.3 | 39.4 | 34500 | 1.2 | 0.1 | 1.2 | ... | ... | -0.084264 |
0.884626 | 38 | 38 | 39.1 | -4.3 | 34.8 | 35000 | 1.7 | 0.1 | 1.6 | 1.7 | 1.4 | -0.111691 |
0.847425 | ... | ... | 34.7 | -4.2 | 30.5 | 35500 | 2.4 | 0.3 | 2.1 | 2.5 | 1.9 | -0.149476 |
0.803012 | 26.5 | 26.5 | 30.4 | -4 | 26.4 | 36000 | 3.3 | 0.4 | 2.9 | 3.4 | 2.6 | -0.194332 |
0.749975 | ... | ... | 26.5 | -3.9 | 22.6 | 36500 | 4.5 | 0.6 | 3.9 | 4.6 | 3.7 | -0.247669 |
0.689649 | ... | ... | 22.8 | -3.7 | 19.2 | 37000 | 6 | 0.7 | 5.3 | 6.1 | 4.9 | -0.307413 |
0.625083 | ... | ... | 19.5 | -3.5 | 16 | 37500 | 7.9 | 1 | 6.9 | 7.9 | 6.3 | -0.372706 |
0.557474 | 14.5 | 12.7 | 16.5 | -3.2 | 13.3 | 38000 | 10.1 | 1.2 | 8.9 | 9.8 | 8.8 | -0.440043 |
0.489732 | 13 | 11 | 13.8 | -3 | 10.9 | 38500 | 12.7 | 1.5 | 11.2 | 12.3 | 11.4 | -0.50779 |
0.424446 | 12.4 | 8.8 | 11.5 | -2.6 | 8.9 | 39000 | 15.6 | 1.8 | 13.9 | ... | ... | -0.573388 |
0.363188 | 9.5 | 7.4 | 9.5 | -2.3 | 7.2 | 39500 | 18.9 | 2.1 | 16.8 | ... | ... | -0.634646 |
0.307466 | 7.6 | 5.6 | 7.8 | -2 | 5.8 | 40000 | 22.5 | 2.4 | 20.1 | ... | ... | -0.690235 |
0.257784 | 5.8 | 4.7 | 6.3 | -1.7 | 4.6 | 40500 | 26.4 | 2.7 | 23.7 | ... | ... | -0.739665 |
0.213921 | 4 | 3.6 | 5.1 | -1.5 | 3.7 | 41000 | 30.4 | 3 | 27.5 | ... | ... | -0.783168 |
0.176623 | 4 | 2.9 | 4.2 | -1.3 | 2.9 | 41500 | 34.7 | 3.2 | 31.5 | ... | ... | -0.820011 |
0.146801 | 3.3 | 2.3 | 3.3 | -1 | 2.4 | 42000 | 39.1 | 3.4 | 35.7 | ... | ... | -0.851065 |
0.119648 | ... | ... | 2.7 | -0.9 | 1.9 | 42500 | 43.6 | 3.6 | 40 | ... | ... | -0.875857 |
0.098982 | 1.6 | 1.6 | 2.2 | -0.7 | 1.5 | 43000 | 48.2 | 3.8 | 44.5 | ... | ... | -0.897925 |
0.081053 | ... | ... | 1.8 | -0.6 | 1.2 | 43500 | 52.9 | 3.9 | 49.1 | ... | ... | -0.915276 |
0.068093 | 1.4 | 1.4 | 1.5 | -0.5 | 1 | 44000 | 57.7 | 4 | 53.8 | ... | ... | -0.927634 |
0.055613 | ... | ... | 1.2 | -0.4 | 0.8 | 44500 | 62.5 | 4.1 | 58.5 | ... | ... | -0.939444 |
0.045856 | ... | ... | 1 | -0.3 | 0.7 | 45000 | 67.4 | 4.1 | 63.3 | ... | ... | -0.948511 |
0.038908 | ... | ... | 0.8 | -0.3 | 0.6 | 45500 | 72.2 | 4.1 | 68.1 | ... | ... | -0.957269 |
0.032218 | ... | ... | 0.7 | -0.2 | 0.5 | 46000 | 77.2 | 4.2 | 73 | ... | ... | -0.960765 |
0.025673 | 0.6 | 0.5 | 0.6 | -0.2 | 0.4 | 46500 | 82.1 | 4.2 | 77.9 | ... | ... | -0.966504 |
0.021992 | ... | ... | 0.5 | -0.2 | 0.3 | 47000 | 87 | 4.3 | 82.8 | ... | ... | -0.969521 |
0.018445 | ... | ... | 0.4 | -0.2 | 0.3 | 47500 | 92 | 4.3 | 87.7 | ... | ... | -0.972367 |
0.014985 | ... | ... | 0.4 | -0.2 | 0.2 | 48000 | 96.9 | 4.3 | 92.6 | ... | ... | -0.975071 |
0.014496 | ... | ... | 0.3 | -0.1 | 0.2 | 48500 | 101.9 | 4.3 | 97.6 | ... | ... | -0.977657 |
0.011197 | ... | ... | 0.3 | -0.1 | 0.2 | 49000 | 106.9 | 4.4 | 102.5 | ... | ... | -0.977655 |
0.010862 | ... | ... | 0.2 | -0.1 | 0.2 | 49500 | 111.9 | 4.4 | 107.5 | ... | ... | -0.977643 |
0.007622 | ... | ... | 0.2 | -0.1 | 0.1 | 50000 | 116.8 | 4.4 | 112.5 | ... | ... | -0.979939 |
0.007411 | ... | ... | 0.2 | -0.1 | 0.1 | 50500 | 121.8 | 4.4 | 117.5 | ... | ... | -0.979834 |
0.007215 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 126.8 | 4.4 | 122.4 | ... | ... | -0.97973 |
0.003981 | ... | ... | 0.1 | -0.1 | 0.1 | 51500 | 131.8 | 4.4 | 127.4 | ... | ... | -0.979626 |
0.003881 | ... | ... | 0.1 | -0.1 | 0.1 | 52000 | 136.8 | 4.4 | 132.4 | ... | ... | -0.979522 |
0.003788 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 141.8 | 4.4 | 137.4 | ... | ... | -0.979419 |
0.003701 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 146.8 | 4.4 | 142.4 | ... | ... | -0.979316 |
0.003619 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 151.8 | 4.4 | 147.4 | ... | ... | -0.979213 |
0.003541 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 156.8 | 4.4 | 152.4 | ... | ... | -0.979111 |
0.003468 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 161.8 | 4.4 | 157.4 | ... | ... | -0.979008 |
0.003399 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 166.8 | 4.4 | 162.4 | ... | ... | -0.978907 |
0.003334 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 171.8 | 4.4 | 167.4 | ... | ... | -0.978805 |
0.003272 | ... | ... | ... | ... | 0.1 | 56000 | 176.8 | ... | ... | ... | ... | -0.978704 |
0.003213 | ... | ... | ... | ... | 0.1 | 56500 | 181.8 | ... | ... | ... | ... | -0.978603 |
0.003156 | ... | ... | ... | ... | 0.1 | 57000 | 186.8 | ... | ... | ... | ... | -0.978502 |
0.003103 | ... | ... | ... | ... | 0.1 | 57500 | 191.8 | ... | ... | ... | ... | -0.978402 |
0.003052 | ... | ... | ... | ... | 0.1 | 58000 | 196.8 | ... | ... | ... | ... | -0.978302 |
0.003003 | ... | ... | ... | ... | 0.1 | 58500 | 201.8 | ... | ... | ... | ... | -0.978202 |
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.