Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.964411 | ... | ... | 222.6 | 0 | 222.6 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.00141 |
0.963371 | ... | ... | 217.6 | 0 | 217.6 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.001459 |
0.962305 | ... | ... | 212.6 | 0 | 212.6 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.00151 |
0.96121 | ... | ... | 207.6 | 0 | 207.6 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.001563 |
0.960085 | ... | ... | 202.6 | 0 | 202.6 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.001617 |
0.958926 | ... | ... | 197.6 | 0 | 197.6 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.001674 |
0.957731 | ... | ... | 192.6 | 0 | 192.6 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.001733 |
0.956498 | ... | ... | 187.6 | 0 | 187.6 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.001795 |
0.955224 | ... | ... | 182.6 | 0 | 182.6 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.00186 |
0.953904 | ... | ... | 177.6 | 0 | 177.6 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.001927 |
0.952536 | ... | ... | 172.6 | 0 | 172.6 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.001998 |
0.951116 | ... | ... | 167.6 | 0 | 167.6 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.002073 |
0.949638 | ... | ... | 162.6 | 0 | 162.6 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.002151 |
0.948099 | ... | ... | 157.6 | 0 | 157.6 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.002234 |
0.946493 | ... | ... | 152.6 | 0 | 152.6 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.002321 |
0.944814 | ... | ... | 147.6 | 0 | 147.6 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.002414 |
0.943056 | ... | ... | 142.6 | 0 | 142.6 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.002512 |
0.94121 | ... | ... | 137.6 | 0 | 137.6 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.002616 |
0.939268 | ... | ... | 132.6 | 0 | 132.6 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.002727 |
0.937222 | ... | ... | 127.6 | 0 | 127.6 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.002846 |
0.935058 | ... | ... | 122.6 | 0 | 122.6 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.002973 |
0.932767 | ... | ... | 117.6 | 0 | 117.6 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.003109 |
0.930332 | ... | ... | 112.6 | 0 | 112.6 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.003257 |
0.927738 | ... | ... | 107.6 | 0 | 107.6 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.003417 |
0.924965 | ... | ... | 102.6 | 0 | 102.6 | 28500 | 0.1 | 0 | 0.1 | ... | ... | -0.00359 |
0.92199 | ... | ... | 97.6 | 0 | 97.6 | 29000 | 0.1 | 0 | 0.1 | ... | ... | -0.006603 |
0.918016 | ... | ... | 92.7 | 0 | 92.7 | 29500 | 0.1 | 0 | 0.1 | ... | ... | -0.006958 |
0.91452 | ... | ... | 87.7 | 0 | 87.7 | 30000 | 0.2 | 0 | 0.2 | ... | ... | -0.010102 |
0.910725 | ... | ... | 82.7 | 0 | 82.7 | 30500 | 0.2 | 0 | 0.2 | 0.2 | 0.2 | -0.010689 |
0.905715 | ... | ... | 77.7 | 0 | 77.7 | 31000 | 0.2 | 0 | 0.2 | ... | ... | -0.014144 |
0.900234 | ... | ... | 72.8 | 0 | 72.8 | 31500 | 0.2 | -0.1 | 0.3 | 0.2 | 0.2 | -0.015045 |
0.894199 | ... | ... | 67.8 | 0 | 67.8 | 32000 | 0.3 | -0.1 | 0.3 | 0.3 | 0.3 | -0.018993 |
0.886563 | ... | ... | 62.9 | 0 | 62.9 | 32500 | 0.4 | 0 | 0.4 | ... | ... | -0.028692 |
0.878089 | ... | ... | 58 | 0 | 58 | 33000 | 0.5 | 0 | 0.5 | ... | ... | -0.036105 |
0.867616 | ... | ... | 53.2 | 0 | 53.2 | 33500 | 0.6 | -0.1 | 0.7 | 0.6 | 0.6 | -0.041622 |
0.854868 | ... | ... | 48.4 | 0 | 48.4 | 34000 | 0.8 | -0.1 | 0.9 | 0.8 | 0.8 | -0.0581 |
0.838532 | ... | ... | 43.7 | 0 | 43.7 | 34500 | 1.2 | 0 | 1.2 | ... | ... | -0.079805 |
0.840575 | 38 | 38 | 39.1 | -1.1 | 38 | 35000 | 1.4 | -0.2 | 1.6 | 1.7 | 1.4 | -0.098492 |
0.791943 | ... | ... | 34.7 | 0 | 34.7 | 35500 | 1.9 | -0.3 | 2.1 | 2.2 | 1.9 | -0.127414 |
0.859086 | 26.5 | 26.5 | 30.4 | -3.9 | 26.5 | 36000 | 3 | 0.2 | 2.9 | 3.3 | 2.6 | -0.181009 |
0.721446 | ... | ... | 26.5 | 0 | 26.5 | 36500 | 3.9 | 0 | 3.9 | 4.6 | 3.7 | -0.226773 |
0.676123 | ... | ... | 22.8 | 0 | 22.8 | 37000 | 5.6 | 0.3 | 5.3 | 6.1 | 4.9 | -0.289614 |
0.625644 | ... | ... | 19.5 | 0 | 19.5 | 37500 | 6.3 | -0.6 | 6.9 | 7.9 | 6.3 | -0.341141 |
0.581938 | 14.5 | 12.7 | 16.5 | -3 | 13.5 | 38000 | 9 | 0.1 | 8.9 | 9.8 | 8.8 | -0.417 |
0.510338 | 13 | 11 | 13.8 | -2.8 | 11 | 38500 | 11.4 | 0.2 | 11.2 | 11.9 | 11.4 | -0.48697 |
0.446618 | 12.4 | 8.9 | 11.5 | -1.8 | 9.7 | 39000 | 13.9 | 0 | 13.9 | ... | ... | -0.558682 |
0.383307 | 9.5 | 7.5 | 9.5 | -1.7 | 7.8 | 39500 | 16.8 | 0 | 16.8 | ... | ... | -0.629483 |
0.340497 | 7.6 | 6 | 7.8 | -0.6 | 7.2 | 40000 | 20.1 | 0 | 20.1 | ... | ... | -0.697123 |
0.271993 | 5.8 | 4.7 | 6.3 | -1.4 | 4.9 | 40500 | 23.7 | 0 | 23.7 | ... | ... | -0.761779 |
0.226373 | 3.9 | 3.7 | 5.1 | -1.2 | 3.9 | 41000 | 27.5 | 0 | 27.5 | ... | ... | -0.822568 |
0.193223 | 4 | 2.9 | 4.2 | -0.9 | 3.3 | 41500 | 31.5 | 0 | 31.5 | ... | ... | -0.880853 |
0.160335 | 3.3 | 2.3 | 3.3 | -0.7 | 2.7 | 42000 | 35.7 | 0 | 35.7 | ... | ... | -0.937736 |
0.151863 | ... | ... | 2.7 | 0 | 2.7 | 42500 | 40 | 0 | 40 | ... | ... | -0.997542 |
0.125553 | ... | ... | 2.2 | 0 | 2.2 | 43000 | 44.5 | 0 | 44.5 | ... | ... | -0.997542 |
0.104825 | ... | ... | 1.8 | 0 | 1.8 | 43500 | 49.1 | 0 | 49.1 | ... | ... | -0.997542 |
0.084362 | 1.4 | 1.4 | 1.5 | -0.1 | 1.4 | 44000 | 53.8 | 0 | 53.8 | ... | ... | -0.997542 |
0.072247 | ... | ... | 1.2 | 0 | 1.2 | 44500 | 58.5 | 0 | 58.5 | ... | ... | -0.997542 |
0.060599 | ... | ... | 1 | 0 | 1 | 45000 | 63.3 | 0 | 63.3 | ... | ... | -0.997542 |
0.051476 | ... | ... | 0.8 | 0 | 0.8 | 45500 | 68.1 | 0 | 68.1 | ... | ... | -0.997542 |
0.042615 | ... | ... | 0.7 | 0 | 0.7 | 46000 | 73 | 0 | 73 | ... | ... | -0.997542 |
0.033857 | 0.6 | 0.5 | 0.6 | -0.1 | 0.5 | 46500 | 77.9 | 0 | 77.9 | ... | ... | -0.997542 |
0.032598 | ... | ... | 0.5 | 0 | 0.5 | 47000 | 82.8 | 0 | 82.8 | ... | ... | -0.997542 |
0.026645 | ... | ... | 0.4 | 0 | 0.4 | 47500 | 87.7 | 0 | 87.7 | ... | ... | -0.997542 |
0.023282 | ... | ... | 0.4 | 0 | 0.4 | 48000 | 92.6 | 0 | 92.6 | ... | ... | -0.997542 |
0.020034 | ... | ... | 0.3 | 0 | 0.3 | 48500 | 97.6 | 0 | 97.6 | ... | ... | -0.997542 |
0.016871 | ... | ... | 0.3 | 0 | 0.3 | 49000 | 102.5 | 0 | 102.5 | ... | ... | -0.997542 |
0.013754 | ... | ... | 0.2 | 0 | 0.2 | 49500 | 107.5 | 0 | 107.5 | ... | ... | -0.997542 |
0.010643 | ... | ... | 0.2 | 0 | 0.2 | 50000 | 112.5 | 0 | 112.5 | ... | ... | -0.997542 |
0.010349 | ... | ... | 0.2 | 0 | 0.2 | 50500 | 117.5 | 0 | 117.5 | ... | ... | -0.997542 |
0.007272 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 122.4 | 0 | 122.4 | ... | ... | -0.997542 |
0.007084 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 127.4 | 0 | 127.4 | ... | ... | -0.997542 |
0.00691 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 132.4 | 0 | 132.4 | ... | ... | -0.997542 |
0.003815 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 137.4 | 0 | 137.4 | ... | ... | -0.997542 |
0.003726 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 142.4 | 0 | 142.4 | ... | ... | -0.997542 |
0.003642 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 147.4 | 0 | 147.4 | ... | ... | -0.997542 |
0.003563 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 152.4 | 0 | 152.4 | ... | ... | -0.997542 |
0.003488 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 157.4 | 0 | 157.4 | ... | ... | -0.997542 |
0.003418 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 162.4 | 0 | 162.4 | ... | ... | -0.997542 |
0.003352 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 167.4 | 0 | 167.4 | ... | ... | -0.997542 |
0 | ... | ... | ... | ... | ... | 56000 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 56500 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 57000 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 57500 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 58000 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 58500 | ... | ... | ... | ... | ... | 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.