Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.998983 | ... | ... | 173 | 0 | 173 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.001781 |
0.998983 | ... | ... | 168 | 0 | 168 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.001852 |
0.998983 | ... | ... | 163 | 0 | 163 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.001925 |
0.998983 | ... | ... | 158 | 0 | 158 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002003 |
0.998983 | ... | ... | 153 | 0 | 153 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.002084 |
0.998983 | ... | ... | 148 | 0 | 148 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.00217 |
0.998983 | ... | ... | 143 | 0 | 143 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.002261 |
0.998983 | ... | ... | 138 | 0 | 138 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.002356 |
0.998983 | ... | ... | 133 | 0 | 133 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.002458 |
0.998983 | ... | ... | 128 | 0 | 128 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.002566 |
0.998983 | ... | ... | 123 | 0 | 123 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.002681 |
0.998983 | ... | ... | 118 | 0 | 118 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.002804 |
0.998983 | ... | ... | 113 | 0 | 113 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.002936 |
0.998983 | ... | ... | 108 | 0 | 108 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.003078 |
0.998983 | ... | ... | 103 | 0 | 103 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.003231 |
0.998983 | ... | ... | 98 | 0 | 98 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.003397 |
0.998983 | ... | ... | 93 | 0 | 93 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.003577 |
0.998983 | ... | ... | 88 | 0 | 88 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.003774 |
0.998983 | ... | ... | 83 | 0 | 83 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.003991 |
0.998983 | ... | ... | 78 | 0 | 78 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.00423 |
0.998983 | ... | ... | 73 | 0 | 73 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.004495 |
0.998983 | ... | ... | 68 | 0 | 68 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.004791 |
0.998983 | ... | ... | 63 | 0 | 63 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.005126 |
0.998983 | ... | ... | 58 | 0 | 58 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.005506 |
0.998983 | ... | ... | 53 | 0 | 53 | 28500 | 0.1 | 0 | 0.1 | ... | ... | -0.005943 |
0.998983 | ... | ... | 48 | 0 | 48 | 29000 | 0.1 | 0 | 0.1 | ... | ... | -0.006451 |
0.998983 | ... | ... | 43 | 0 | 43 | 29500 | 0.1 | 0 | 0.1 | ... | ... | -0.00705 |
0.998983 | ... | ... | 38.1 | 0 | 38.1 | 30000 | 0.1 | 0 | 0.1 | ... | ... | -0.013355 |
0.998983 | ... | ... | 33.1 | 0 | 33.1 | 30500 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | -0.014827 |
0.998983 | ... | ... | 28.1 | 0 | 28.1 | 31000 | 0.2 | 0 | 0.2 | ... | ... | -0.022593 |
0.998983 | ... | ... | 23.2 | 0 | 23.2 | 31500 | 0.2 | 0 | 0.2 | ... | ... | -0.031732 |
0.998983 | ... | ... | 18.3 | 0 | 18.3 | 32000 | 0.4 | 0 | 0.4 | ... | ... | -0.054268 |
0.998983 | ... | ... | 13.7 | 0 | 13.7 | 32500 | 0.4 | -0.3 | 0.7 | 0.4 | 0.4 | -0.070397 |
0.998983 | ... | ... | 9.4 | 0 | 9.4 | 33000 | 0.9 | -0.6 | 1.4 | 1.2 | 0.8 | -0.135881 |
0.762588 | 9.5 | 9.5 | 6 | 3.6 | 9.5 | 33500 | 1.7 | -1.3 | 3 | 2.8 | 1.7 | -0.241763 |
0.674508 | 5.6 | 4.3 | 3.5 | 0.9 | 4.3 | 34000 | 3.4 | -2.1 | 5.5 | 4.3 | 3.4 | -0.394974 |
0.417999 | 3 | 2.4 | 1.9 | 1 | 2.9 | 34500 | 6.2 | -2.8 | 8.9 | 6.2 | 6.2 | -0.558248 |
0.290033 | 2.3 | 1.5 | 1.1 | 1.2 | 2.2 | 35000 | 13.1 | 0 | 13.1 | ... | ... | -0.609348 |
0.192561 | 1.4 | 1.4 | 0.6 | 0.8 | 1.4 | 35500 | 17.6 | 0 | 17.6 | ... | ... | -0.663211 |
0.0894 | 0.6 | 0.5 | 0.4 | 0.2 | 0.5 | 36000 | 22.3 | 0 | 22.3 | ... | ... | -0.702105 |
0.071457 | 0.5 | 0.3 | 0.2 | 0.3 | 0.5 | 36500 | 27.2 | 0 | 27.2 | ... | ... | -0.729983 |
0.028974 | 0.2 | 0.2 | 0.1 | 0.1 | 0.2 | 37000 | 32.1 | 0 | 32.1 | ... | ... | -0.751463 |
0.011097 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 37.1 | 0 | 37.1 | ... | ... | -0.76705 |
0.009974 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 42.1 | 0 | 42.1 | ... | ... | -0.779984 |
0.009089 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 47 | 0 | 47 | ... | ... | -0.79198 |
0.008372 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 52 | 0 | 52 | ... | ... | -0.801371 |
0.007778 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 57 | 0 | 57 | ... | ... | -0.809551 |
0.007278 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 59.8 | -2.2 | 62 | 59.8 | 59.8 | -0.868324 |
0.006849 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 67 | 0 | 67 | ... | ... | -0.82315 |
0.006479 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 72 | 0 | 72 | ... | ... | -0.828878 |
0.006154 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 77 | 0 | 77 | ... | ... | -0.834045 |
0.005868 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 82 | 0 | 82 | ... | ... | -0.838731 |
0.005612 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 87 | 0 | 87 | ... | ... | -0.843005 |
0.005383 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 92 | 0 | 92 | ... | ... | -0.846922 |
0.005177 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 97 | 0 | 97 | ... | ... | -0.850526 |
0.00499 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 102 | 0 | 102 | ... | ... | -0.853855 |
0.004819 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 107 | 0 | 107 | ... | ... | -0.856942 |
0.004663 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 112 | 0 | 112 | ... | ... | -0.859812 |
0.004519 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 117 | 0 | 117 | ... | ... | -0.862489 |
0.004387 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 122 | 0 | 122 | ... | ... | -0.864993 |
0.004265 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 127 | 0 | 127 | ... | ... | -0.867341 |
0.004151 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 132 | 0 | 132 | ... | ... | -0.869546 |
0.004044 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 137 | 0 | 137 | ... | ... | -0.871623 |
0.003945 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 142 | 0 | 142 | ... | ... | -0.873583 |
0.003853 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 147 | 0 | 147 | ... | ... | -0.875435 |
0.003766 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 152 | 0 | 152 | ... | ... | -0.877189 |
0.003684 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 157 | 0 | 157 | ... | ... | -0.878853 |
0.003607 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 162 | 0 | 162 | ... | ... | -0.880433 |
0.003534 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 167 | 0 | 167 | ... | ... | -0.881936 |
0.003465 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 172 | 0 | 172 | ... | ... | -0.883367 |
0.0034 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 177 | 0 | 177 | ... | ... | -0.884733 |
0.003338 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 182 | 0 | 182 | ... | ... | -0.886036 |
0.00328 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 187 | 0 | 187 | ... | ... | -0.887283 |
0.003224 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 192 | 0 | 192 | ... | ... | -0.888475 |
0.003171 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 197 | 0 | 197 | ... | ... | -0.889617 |
0.00312 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 202 | 0 | 202 | ... | ... | -0.890713 |
0.003071 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 207 | 0 | 207 | ... | ... | -0.891764 |
0.003025 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 212 | 0 | 212 | ... | ... | -0.892774 |
0.00298 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 217 | 0 | 217 | ... | ... | -0.893744 |
0.002938 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 222 | 0 | 222 | ... | ... | -0.894679 |
0.002897 | ... | ... | 0.1 | 0 | 0.1 | 56500 | 227 | 0 | 227 | ... | ... | -0.895578 |
0.002858 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 232 | 0 | 232 | ... | ... | -0.896445 |
0.002821 | ... | ... | 0.1 | 0 | 0.1 | 57500 | 237 | 0 | 237 | ... | ... | -0.897281 |
0.002784 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 242 | 0 | 242 | ... | ... | -0.898087 |
0.00275 | ... | ... | 0.1 | 0 | 0.1 | 58500 | 247 | 0 | 247 | ... | ... | -0.898866 |
0.002716 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 252 | 0 | 252 | ... | ... | -0.899619 |
0.002652 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 262 | 0 | 262 | ... | ... | -0.90105 |
0.002593 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 272 | 0 | 272 | ... | ... | -0.902391 |
0.002538 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 282 | 0 | 282 | ... | ... | -0.903649 |
0.002486 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 292 | 0 | 292 | ... | ... | -0.904833 |
0.002438 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 302 | 0 | 302 | ... | ... | -0.905949 |
0.002392 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 312 | 0 | 312 | ... | ... | -0.907002 |
0.002349 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 322 | 0 | 322 | ... | ... | -0.907997 |
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.