Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.97779 | ... | ... | 222.6 | 0 | 222.6 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.001398 |
0.977237 | ... | ... | 217.6 | 0 | 217.6 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.001446 |
0.976671 | ... | ... | 212.6 | 0 | 212.6 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.001496 |
0.976091 | ... | ... | 207.6 | 0 | 207.6 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.001548 |
0.975496 | ... | ... | 202.6 | 0 | 202.6 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.001601 |
0.974885 | ... | ... | 197.6 | 0 | 197.6 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.001657 |
0.974257 | ... | ... | 192.6 | 0 | 192.6 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.001716 |
0.97361 | ... | ... | 187.6 | 0 | 187.6 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.001776 |
0.972942 | ... | ... | 182.6 | 0 | 182.6 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.00184 |
0.972251 | ... | ... | 177.6 | 0 | 177.6 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.001907 |
0.971536 | ... | ... | 172.6 | 0 | 172.6 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.001976 |
0.970794 | ... | ... | 167.6 | 0 | 167.6 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.002049 |
0.970024 | ... | ... | 162.6 | 0 | 162.6 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.002126 |
0.969221 | ... | ... | 157.6 | 0 | 157.6 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.002208 |
0.968384 | ... | ... | 152.6 | 0 | 152.6 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.002293 |
0.96751 | ... | ... | 147.6 | 0 | 147.6 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.002383 |
0.966593 | ... | ... | 142.6 | 0 | 142.6 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.002479 |
0.965631 | ... | ... | 137.6 | 0 | 137.6 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.002581 |
0.964619 | ... | ... | 132.6 | 0 | 132.6 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.00269 |
0.96355 | ... | ... | 127.6 | 0 | 127.6 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.002806 |
0.96242 | ... | ... | 122.6 | 0 | 122.6 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.00293 |
0.96122 | ... | ... | 117.6 | 0 | 117.6 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.003063 |
0.959943 | ... | ... | 112.6 | 0 | 112.6 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.003206 |
0.958579 | ... | ... | 107.6 | 0 | 107.6 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.003361 |
0.957117 | ... | ... | 102.6 | 0 | 102.6 | 28500 | 0.1 | 0 | 0.1 | ... | ... | -0.003529 |
0.955544 | ... | ... | 97.6 | 0 | 97.6 | 29000 | 0.1 | 0 | 0.1 | ... | ... | -0.006488 |
0.952656 | ... | ... | 92.7 | 0 | 92.7 | 29500 | 0.1 | 0 | 0.1 | ... | ... | -0.006832 |
0.950751 | ... | ... | 87.7 | 0 | 87.7 | 30000 | 0.2 | 0 | 0.2 | ... | ... | -0.009912 |
0.948673 | ... | ... | 82.7 | 0 | 82.7 | 30500 | 0.2 | 0 | 0.2 | 0.2 | 0.2 | -0.010478 |
0.945041 | ... | ... | 77.7 | 0 | 77.7 | 31000 | 0.2 | 0 | 0.2 | ... | ... | -0.013853 |
0.94105 | ... | ... | 72.8 | 0 | 72.8 | 31500 | 0.2 | -0.1 | 0.3 | 0.2 | 0.2 | -0.014717 |
0.936639 | ... | ... | 67.8 | 0 | 67.8 | 32000 | 0.3 | -0.1 | 0.3 | 0.3 | 0.3 | -0.018558 |
0.930249 | ... | ... | 62.9 | 0 | 62.9 | 32500 | 0.4 | 0 | 0.4 | ... | ... | -0.028007 |
0.923165 | ... | ... | 58 | 0 | 58 | 33000 | 0.5 | 0 | 0.5 | ... | ... | -0.035194 |
0.91371 | ... | ... | 53.2 | 0 | 53.2 | 33500 | 0.6 | -0.1 | 0.7 | 0.6 | 0.6 | -0.043 |
0.901628 | ... | ... | 48.4 | 0 | 48.4 | 34000 | 0.8 | -0.1 | 0.9 | 0.8 | 0.8 | -0.056441 |
0.885152 | ... | ... | 43.7 | 0 | 43.7 | 34500 | 1.2 | 0 | 1.2 | ... | ... | -0.077398 |
0.898677 | 38 | 38 | 39.1 | -1.1 | 38 | 35000 | 1.4 | -0.2 | 1.6 | 1.7 | 1.4 | -0.09528 |
0.83565 | ... | ... | 34.7 | 0 | 34.7 | 35500 | 1.9 | -0.3 | 2.1 | 2.2 | 1.9 | -0.122942 |
0.997542 | 26.5 | 26.5 | 30.4 | -3.9 | 26.5 | 36000 | 3 | 0.2 | 2.9 | 3.3 | 2.6 | -0.174431 |
0.758799 | ... | ... | 26.5 | 0 | 26.5 | 36500 | 3.9 | 0 | 3.9 | 4.6 | 3.7 | -0.217885 |
0.70924 | ... | ... | 22.8 | 0 | 22.8 | 37000 | 5.6 | 0.3 | 5.3 | 6.1 | 4.9 | -0.277751 |
0.654441 | ... | ... | 19.5 | 0 | 19.5 | 37500 | 6.3 | -0.6 | 6.9 | 7.9 | 6.3 | -0.325205 |
0.615881 | 14.5 | 12.7 | 16.5 | -3 | 13.5 | 38000 | 9 | 0.1 | 8.9 | 9.8 | 8.8 | -0.397193 |
0.536793 | 13 | 11 | 13.8 | -2.8 | 11 | 38500 | 11.4 | 0.2 | 11.2 | 11.9 | 11.4 | -0.462214 |
0.465804 | 12.4 | 8.9 | 11.5 | -1.8 | 9.7 | 39000 | 13.9 | 0 | 13.9 | ... | ... | -0.527758 |
0.398413 | 9.5 | 7.5 | 9.5 | -1.7 | 7.8 | 39500 | 16.8 | 0 | 16.8 | ... | ... | -0.591787 |
0.351846 | 7.6 | 6 | 7.8 | -0.6 | 7.2 | 40000 | 20.1 | 0 | 20.1 | ... | ... | -0.651991 |
0.280985 | 5.8 | 4.7 | 6.3 | -1.4 | 4.9 | 40500 | 23.7 | 0 | 23.7 | ... | ... | -0.708032 |
0.233234 | 3.9 | 3.7 | 5.1 | -1.2 | 3.9 | 41000 | 27.5 | 0 | 27.5 | ... | ... | -0.758814 |
0.198521 | 4 | 2.9 | 4.2 | -0.9 | 3.3 | 41500 | 31.5 | 0 | 31.5 | ... | ... | -0.804517 |
0.155751 | 3.3 | 2.3 | 3.3 | -0.9 | 2.4 | 42000 | 35.7 | 0 | 35.7 | ... | ... | -0.844237 |
0.155247 | ... | ... | 2.7 | 0 | 2.7 | 42500 | 40 | 0 | 40 | ... | ... | -0.878842 |
0.128179 | ... | ... | 2.2 | 0 | 2.2 | 43000 | 44.5 | 0 | 44.5 | ... | ... | -0.909992 |
0.106878 | ... | ... | 1.8 | 0 | 1.8 | 43500 | 49.1 | 0 | 49.1 | ... | ... | -0.934824 |
0.085925 | 1.4 | 1.4 | 1.5 | -0.1 | 1.4 | 44000 | 53.8 | 0 | 53.8 | ... | ... | -0.95495 |
0.073498 | ... | ... | 1.2 | 0 | 1.2 | 44500 | 58.5 | 0 | 58.5 | ... | ... | -0.977029 |
0.061586 | ... | ... | 1 | 0 | 1 | 45000 | 63.3 | 0 | 63.3 | ... | ... | -0.996424 |
0.052265 | ... | ... | 0.8 | 0 | 0.8 | 45500 | 68.1 | 0 | 68.1 | ... | ... | -0.997542 |
0.043234 | ... | ... | 0.7 | 0 | 0.7 | 46000 | 73 | 0 | 73 | ... | ... | -0.997542 |
0.034326 | 0.6 | 0.5 | 0.6 | -0.1 | 0.5 | 46500 | 77.9 | 0 | 77.9 | ... | ... | -0.997542 |
0.03302 | ... | ... | 0.5 | 0 | 0.5 | 47000 | 82.8 | 0 | 82.8 | ... | ... | -0.997542 |
0.026974 | ... | ... | 0.4 | 0 | 0.4 | 47500 | 87.7 | 0 | 87.7 | ... | ... | -0.997542 |
0.023554 | ... | ... | 0.4 | 0 | 0.4 | 48000 | 92.6 | 0 | 92.6 | ... | ... | -0.997542 |
0.020258 | ... | ... | 0.3 | 0 | 0.3 | 48500 | 97.6 | 0 | 97.6 | ... | ... | -0.997542 |
0.01705 | ... | ... | 0.3 | 0 | 0.3 | 49000 | 102.5 | 0 | 102.5 | ... | ... | -0.997542 |
0.013895 | ... | ... | 0.2 | 0 | 0.2 | 49500 | 107.5 | 0 | 107.5 | ... | ... | -0.997542 |
0.010748 | ... | ... | 0.2 | 0 | 0.2 | 50000 | 112.5 | 0 | 112.5 | ... | ... | -0.997542 |
0.010445 | ... | ... | 0.2 | 0 | 0.2 | 50500 | 117.5 | 0 | 117.5 | ... | ... | -0.997542 |
0.007338 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 122.4 | 0 | 122.4 | ... | ... | -0.997542 |
0.007145 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 127.4 | 0 | 127.4 | ... | ... | -0.997542 |
0.006966 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 132.4 | 0 | 132.4 | ... | ... | -0.997542 |
0.003846 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 137.4 | 0 | 137.4 | ... | ... | -0.997542 |
0.003755 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 142.4 | 0 | 142.4 | ... | ... | -0.997542 |
0.003669 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 147.4 | 0 | 147.4 | ... | ... | -0.997542 |
0.003588 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 152.4 | 0 | 152.4 | ... | ... | -0.997542 |
0.003512 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 157.4 | 0 | 157.4 | ... | ... | -0.997542 |
0.00344 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 162.4 | 0 | 162.4 | ... | ... | -0.997542 |
0.003372 | ... | ... | 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.