Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.997358 | ... | ... | 181 | -2.1 | 179 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.001771 |
0.997281 | ... | ... | 176.1 | -2.1 | 174 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.00184 |
0.9972 | ... | ... | 171.1 | -2.1 | 169 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.001913 |
0.997116 | ... | ... | 166.1 | -2.1 | 164 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.00199 |
0.997029 | ... | ... | 161.1 | -2.1 | 159 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.002071 |
0.996937 | ... | ... | 156.1 | -2.1 | 154 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.002156 |
0.996841 | ... | ... | 151.1 | -2.1 | 149 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.002245 |
0.996741 | ... | ... | 146.1 | -2.1 | 144 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.00234 |
0.996635 | ... | ... | 141.1 | -2.1 | 139 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.00244 |
0.996523 | ... | ... | 136.1 | -2.1 | 134 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.002547 |
0.996405 | ... | ... | 131.1 | -2.1 | 129 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.00266 |
0.99628 | ... | ... | 126.1 | -2.1 | 124 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.002782 |
0.996146 | ... | ... | 121.1 | -2.1 | 119 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.002912 |
0.996003 | ... | ... | 116.1 | -2.1 | 114 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.003052 |
0.995849 | ... | ... | 111.1 | -2.1 | 109 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.003202 |
0.995684 | ... | ... | 106.1 | -2.1 | 104 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.003366 |
0.995505 | ... | ... | 101.1 | -2.1 | 99 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.003543 |
0.995311 | ... | ... | 96.1 | -2.1 | 94 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.003736 |
0.995098 | ... | ... | 91.1 | -2.1 | 89 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.003949 |
0.994865 | ... | ... | 86.1 | -2.1 | 84 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.004183 |
0.994607 | ... | ... | 81.1 | -2.1 | 79 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.004442 |
0.994319 | ... | ... | 76.1 | -2.1 | 74 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.004732 |
0.993997 | ... | ... | 71.1 | -2.1 | 69 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.005059 |
0.993631 | ... | ... | 66.1 | -2.1 | 64 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.005429 |
0.993213 | ... | ... | 61.1 | -2.1 | 59 | 28500 | 0.1 | 0 | 0.1 | ... | ... | -0.005853 |
0.992727 | ... | ... | 56.1 | -2.1 | 54 | 29000 | 0.1 | 0 | 0.1 | ... | ... | -0.006346 |
0.992159 | ... | ... | 51.1 | -2.1 | 49 | 29500 | 0.1 | 0 | 0.1 | ... | ... | -0.006924 |
0.991477 | ... | ... | 46.1 | -2.1 | 44 | 30000 | 0.1 | 0 | 0.1 | ... | ... | -0.007617 |
0.990648 | ... | ... | 41.1 | -2.1 | 39 | 30500 | 0.1 | 0 | 0.1 | ... | ... | -0.008461 |
0.989609 | ... | ... | 36.1 | -2.1 | 34 | 31000 | 0.1 | 0 | 0.1 | ... | ... | -0.009518 |
0.988264 | ... | ... | 31.1 | -2.1 | 29 | 31500 | 0.1 | 0 | 0.1 | ... | ... | -0.010885 |
0.986445 | ... | ... | 26.1 | -2.1 | 24 | 32000 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | -0.012731 |
0.983822 | ... | ... | 21 | -2.1 | 19 | 32500 | 0.1 | 0 | 0.1 | ... | ... | -0.015391 |
0.979652 | 13.5 | 13.5 | 16.1 | -2.2 | 14 | 33000 | 0.1 | -0.1 | 0.2 | 0.1 | 0.1 | -0.019608 |
0.927605 | 9.1 | 6.6 | 11.3 | -2.2 | 9.1 | 33500 | 0.2 | -0.1 | 0.3 | 0.4 | 0.2 | -0.07195 |
0.759889 | 4.8 | 4.8 | 6.9 | -2.2 | 4.7 | 34000 | 0.8 | -0.1 | 0.9 | 2 | 0.5 | -0.239896 |
0.422353 | 2.3 | 1.1 | 3.5 | -1.9 | 1.7 | 34500 | 2.8 | 0.3 | 2.5 | 4 | 4 | -0.577496 |
0.150666 | 1.3 | 0.3 | 1.6 | -1.1 | 0.5 | 35000 | 6.6 | 1 | 5.6 | 8.3 | 7.5 | -0.849028 |
0.05322 | 0.6 | 0.2 | 0.6 | -0.5 | 0.2 | 35500 | 11.3 | 1.7 | 9.6 | ... | ... | -0.946244 |
0.018466 | 0.1 | 0.1 | 0.3 | -0.2 | 0.1 | 36000 | 16.2 | 1.9 | 14.3 | 16.6 | 16.6 | -0.980735 |
0.015131 | 0.1 | 0.1 | 0.1 | -0.1 | 0.1 | 36500 | 21.2 | 2.1 | 19.1 | ... | ... | -0.984016 |
0.012931 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 26.2 | 2.1 | 24.1 | 28.5 | 27.6 | -0.986167 |
0.01136 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 31.2 | 2.1 | 29.1 | ... | ... | -0.987697 |
0.010177 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 36.2 | 2.1 | 34.1 | ... | ... | -0.988844 |
0.009251 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 41.2 | 2.1 | 39.1 | ... | ... | -0.989737 |
0.008505 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 46.2 | 2.1 | 44.1 | ... | ... | -0.990454 |
0.007888 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 51.2 | 2.1 | 49.1 | ... | ... | -0.991041 |
0.007372 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 56.2 | 2.1 | 54.1 | ... | ... | -0.991533 |
0.006929 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 61.2 | 2.1 | 59.1 | ... | ... | -0.99195 |
0.006549 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 66.2 | 2.1 | 64.1 | ... | ... | -0.992307 |
0.006214 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 71.2 | 2.1 | 69.1 | ... | ... | -0.992619 |
0.005922 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 76.2 | 2.1 | 74.1 | ... | ... | -0.992891 |
0.00566 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 81.2 | 2.1 | 79.1 | ... | ... | -0.993131 |
0.005426 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 86.2 | 2.1 | 84.1 | ... | ... | -0.993345 |
0.005216 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 91.2 | 2.1 | 89.1 | ... | ... | -0.993537 |
0.005025 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 96.2 | 2.1 | 94.1 | ... | ... | -0.993708 |
0.004851 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 101.2 | 2.1 | 99.1 | ... | ... | -0.993864 |
0.004692 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 106.2 | 2.1 | 104.1 | ... | ... | -0.994005 |
0.004546 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 111.2 | 2.1 | 109.1 | ... | ... | -0.994134 |
0.004411 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 116.2 | 2.1 | 114.1 | ... | ... | -0.994251 |
0.004287 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 121.2 | 2.1 | 119.1 | ... | ... | -0.99436 |
0.004172 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 126.2 | 2.1 | 124.1 | ... | ... | -0.994459 |
0.004064 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 131.2 | 2.1 | 129.1 | ... | ... | -0.994551 |
0.003963 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 136.2 | 2.1 | 134.1 | ... | ... | -0.994635 |
0.00387 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 141.2 | 2.1 | 139.1 | ... | ... | -0.994713 |
0.003782 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 146.2 | 2.1 | 144.1 | ... | ... | -0.994786 |
0.003699 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 151.2 | 2.1 | 149.1 | ... | ... | -0.994854 |
0.00362 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 156.2 | 2.1 | 154.1 | ... | ... | -0.994918 |
0.003547 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 161.2 | 2.1 | 159.1 | ... | ... | -0.994977 |
0.003477 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 166.2 | 2.1 | 164.1 | ... | ... | -0.995032 |
0.003412 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 171.2 | 2.1 | 169.1 | ... | ... | -0.995083 |
0.003349 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 176.2 | 2.1 | 174.1 | ... | ... | -0.995132 |
0.00329 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 181.2 | 2.2 | 179 | ... | ... | -0.995177 |
0.003233 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 186.2 | 2.2 | 184 | ... | ... | -0.99522 |
0.00318 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 191.2 | 2.2 | 189 | ... | ... | -0.995261 |
0.003128 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 196.2 | 2.2 | 194 | ... | ... | -0.995298 |
0.003079 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 201.2 | 2.2 | 199 | ... | ... | -0.995334 |
0.003032 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 206.2 | 2.2 | 204 | ... | ... | -0.995367 |
0.002987 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 211.2 | 2.2 | 209 | ... | ... | -0.995399 |
0.002945 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 216.2 | 2.2 | 214 | ... | ... | -0.995429 |
0.002904 | ... | ... | 0.1 | 0 | 0.1 | 56500 | 221.2 | 2.2 | 219 | ... | ... | -0.995457 |
0.002864 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 226.2 | 2.2 | 224 | ... | ... | -0.995484 |
0.002827 | ... | ... | 0.1 | 0 | 0.1 | 57500 | 231.2 | 2.2 | 229 | ... | ... | -0.995509 |
0.00279 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 236.2 | 2.2 | 234 | ... | ... | -0.995533 |
0.002755 | ... | ... | 0.1 | 0 | 0.1 | 58500 | 241.2 | 2.2 | 239 | ... | ... | -0.995556 |
0.002721 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 246.2 | 2.2 | 244 | ... | ... | -0.995577 |
0.002657 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 256.2 | 2.2 | 254 | ... | ... | -0.995617 |
0.002597 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 266.2 | 2.2 | 264 | ... | ... | -0.995652 |
0.002542 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 276.2 | 2.2 | 274 | ... | ... | -0.995684 |
0.00249 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 286.2 | 2.2 | 284 | ... | ... | -0.995713 |
0.002441 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 296.2 | 2.2 | 294 | ... | ... | -0.995739 |
0.002395 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 306.2 | 2.2 | 304 | ... | ... | -0.995762 |
0.002352 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 316.2 | 2.2 | 314 | ... | ... | -0.995782 |
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.