Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.987993 | ... | ... | 151.4 | -0.1 | 151.3 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.002053 |
0.987812 | ... | ... | 146.4 | -0.1 | 146.3 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002147 |
0.987633 | ... | ... | 141.4 | -0.1 | 141.3 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002247 |
0.987456 | ... | ... | 136.4 | -0.1 | 136.3 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002353 |
0.987281 | ... | ... | 131.4 | -0.1 | 131.3 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002465 |
0.987107 | ... | ... | 126.4 | -0.1 | 126.3 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002585 |
0.986936 | ... | ... | 121.4 | -0.1 | 121.3 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002713 |
0.986767 | ... | ... | 116.4 | -0.1 | 116.3 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.00285 |
0.986599 | ... | ... | 111.4 | -0.1 | 111.3 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.002997 |
0.986433 | ... | ... | 106.4 | -0.1 | 106.3 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.003156 |
0.986268 | ... | ... | 101.4 | -0.1 | 101.3 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.003328 |
0.986105 | ... | ... | 96.4 | -0.1 | 96.3 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.003516 |
0.985944 | ... | ... | 91.4 | -0.1 | 91.3 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.00372 |
0.985783 | ... | ... | 86.4 | -0.1 | 86.3 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.003946 |
0.985624 | ... | ... | 81.4 | -0.1 | 81.3 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.004194 |
0.985467 | ... | ... | 76.4 | -0.1 | 76.3 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.004471 |
0.98531 | ... | ... | 71.4 | -0.1 | 71.3 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.004781 |
0.985155 | ... | ... | 66.4 | -0.1 | 66.3 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.005131 |
0.985001 | ... | ... | 61.4 | -0.1 | 61.3 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.00553 |
0.984849 | ... | ... | 56.4 | -0.1 | 56.3 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.00599 |
0.984697 | ... | ... | 51.4 | -0.1 | 51.3 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.006527 |
0.984546 | ... | ... | 46.4 | -0.1 | 46.3 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.007164 |
0.984397 | ... | ... | 41.4 | -0.1 | 41.3 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.00793 |
0.984248 | ... | ... | 36.5 | -0.2 | 36.3 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.008878 |
0.977538 | ... | ... | 31.5 | -0.1 | 31.4 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.017198 |
0.969426 | ... | ... | 26.6 | -0.2 | 26.4 | 27000 | 0.2 | -0.1 | 0.2 | 0.2 | 0.2 | -0.026752 |
0.952516 | ... | ... | 21.7 | -0.2 | 21.5 | 27500 | 0.3 | -0.1 | 0.3 | ... | ... | -0.045165 |
0.918658 | ... | ... | 16.9 | -0.2 | 16.7 | 28000 | 0.5 | -0.1 | 0.6 | 0.5 | 0.5 | -0.08034 |
0.845105 | ... | ... | 12.5 | -0.3 | 12.2 | 28500 | 0.9 | -0.2 | 1.1 | 1 | 0.8 | -0.150261 |
0.722192 | 10.5 | 8.7 | 8.6 | -0.4 | 8.2 | 29000 | 2 | -0.3 | 2.3 | 1.9 | 1.8 | -0.277228 |
0.552282 | 6.8 | 5.7 | 5.6 | -0.5 | 5.2 | 29500 | 3.9 | -0.4 | 4.3 | 3.7 | 3.3 | -0.445352 |
0.384146 | 4.5 | 3.3 | 3.6 | -0.5 | 3.1 | 30000 | 6.8 | -0.4 | 7.2 | 6.2 | 5.9 | -0.61327 |
0.252421 | 2.9 | 1.9 | 2.3 | -0.4 | 1.9 | 30500 | 10.6 | -0.3 | 10.9 | 10.4 | 10.4 | -0.744094 |
0.16083 | 1.7 | 1.1 | 1.5 | -0.4 | 1.1 | 31000 | 14.8 | -0.3 | 15 | ... | ... | -0.838239 |
0.100362 | 1.1 | 0.9 | 0.9 | -0.2 | 0.7 | 31500 | 19.3 | -0.2 | 19.5 | ... | ... | -0.897894 |
0.063637 | 0.7 | 0.4 | 0.6 | -0.2 | 0.4 | 32000 | 24.1 | -0.1 | 24.1 | ... | ... | -0.933442 |
0.040634 | 0.4 | 0.4 | 0.4 | -0.2 | 0.3 | 32500 | 28.9 | -0.1 | 29 | ... | ... | -0.955064 |
0.031075 | 0.3 | 0.3 | 0.3 | -0.1 | 0.2 | 33000 | 33.9 | 0.1 | 33.8 | 33.8 | 33.8 | -0.963374 |
0.022846 | 0.2 | 0.2 | 0.2 | -0.1 | 0.2 | 33500 | 38.8 | 0.1 | 38.8 | ... | ... | -0.970338 |
0.015408 | 0.2 | 0.2 | 0.2 | -0.1 | 0.1 | 34000 | 43.8 | 0.1 | 43.7 | 42.6 | 42.6 | -0.976396 |
0.00826 | ... | ... | 0.1 | -0.1 | 0.1 | 34500 | 48.7 | 0.1 | 48.7 | ... | ... | -0.981851 |
0.0077 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 53.7 | 0.1 | 53.6 | ... | ... | -0.981716 |
0.007225 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 58.7 | 0.1 | 58.6 | ... | ... | -0.981582 |
0.006819 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 63.7 | 0.1 | 63.6 | ... | ... | -0.981448 |
0.006464 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 68.7 | 0.1 | 68.6 | ... | ... | -0.981316 |
0.006153 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 73.7 | 0.1 | 73.6 | ... | ... | -0.981183 |
0.005878 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 78.7 | 0.1 | 78.6 | ... | ... | -0.981052 |
0.005632 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 83.7 | 0.1 | 83.6 | ... | ... | -0.980921 |
0.005412 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 88.7 | 0.1 | 88.6 | ... | ... | -0.98079 |
0.005212 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 93.7 | 0.1 | 93.6 | ... | ... | -0.98066 |
0.005032 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 98.7 | 0.1 | 98.6 | ... | ... | -0.980531 |
0.004867 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 103.7 | 0.1 | 103.6 | ... | ... | -0.980402 |
0.004714 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 108.7 | 0.1 | 108.6 | ... | ... | -0.980274 |
0.004575 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 113.7 | 0.1 | 113.6 | ... | ... | -0.980146 |
0.004446 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 118.7 | 0.1 | 118.6 | ... | ... | -0.980019 |
0.004327 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 123.7 | 0.1 | 123.6 | ... | ... | -0.979892 |
0.004216 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 128.7 | 0.1 | 128.6 | ... | ... | -0.979766 |
0.004112 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 133.7 | 0.1 | 133.6 | ... | ... | -0.97964 |
0.004016 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 138.7 | 0.1 | 138.6 | ... | ... | -0.979514 |
0.003925 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 143.7 | 0.1 | 143.6 | ... | ... | -0.979389 |
0.00384 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 148.7 | 0.1 | 148.6 | ... | ... | -0.979265 |
0.00376 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 153.7 | 0.1 | 153.6 | ... | ... | -0.97914 |
0.003685 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 158.7 | 0.1 | 158.6 | ... | ... | -0.979017 |
0.003614 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 163.7 | 0.1 | 163.6 | ... | ... | -0.978893 |
0.003546 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 168.7 | 0.1 | 168.6 | ... | ... | -0.97877 |
0.003482 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 173.7 | 0.1 | 173.6 | ... | ... | -0.978648 |
0.003364 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 183.7 | 0.1 | 183.6 | ... | ... | -0.978404 |
0.003257 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 193.7 | 0.1 | 193.6 | ... | ... | -0.978162 |
0.003159 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 203.7 | 0.1 | 203.6 | ... | ... | -0.977921 |
0.003069 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 213.7 | 0.1 | 213.6 | ... | ... | -0.977682 |
0.002987 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 223.7 | 0.1 | 223.6 | ... | ... | -0.977444 |
0.002912 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 233.7 | 0.1 | 233.6 | ... | ... | -0.977208 |
0.002842 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 243.7 | 0.1 | 243.6 | ... | ... | -0.976973 |
0.002777 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 253.7 | 0.1 | 253.6 | ... | ... | -0.976739 |
0.002716 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 263.7 | 0.1 | 263.6 | ... | ... | -0.976507 |
0.00266 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 273.7 | 0.1 | 273.6 | ... | ... | -0.976276 |
0.002607 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 283.7 | 0.1 | 283.6 | ... | ... | -0.976046 |
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.