Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.99556 | ... | ... | 202.7 | 1.1 | 203.8 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.001534 |
0.995502 | ... | ... | 197.7 | 1.1 | 198.8 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.00159 |
0.995445 | ... | ... | 192.7 | 1.1 | 193.8 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.001648 |
0.995388 | ... | ... | 187.7 | 1.1 | 188.8 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.001708 |
0.995332 | ... | ... | 182.7 | 1.1 | 183.8 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.001771 |
0.995276 | ... | ... | 177.7 | 1.1 | 178.8 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.001837 |
0.995221 | ... | ... | 172.7 | 1.1 | 173.8 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.001906 |
0.995166 | ... | ... | 167.7 | 1.1 | 168.8 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.001978 |
0.995112 | ... | ... | 162.7 | 1.1 | 163.8 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.002054 |
0.995059 | ... | ... | 157.7 | 1.1 | 158.8 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.002133 |
0.995006 | ... | ... | 152.7 | 1.1 | 153.8 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.002218 |
0.994953 | ... | ... | 147.7 | 1.1 | 148.8 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.002306 |
0.994901 | ... | ... | 142.7 | 1.1 | 143.8 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.0024 |
0.994849 | ... | ... | 137.7 | 1.1 | 138.8 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.0025 |
0.994798 | ... | ... | 132.7 | 1.1 | 133.8 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.002606 |
0.994747 | ... | ... | 127.7 | 1.1 | 128.8 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.002719 |
0.994696 | ... | ... | 122.7 | 1.1 | 123.8 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.00284 |
0.994646 | ... | ... | 117.7 | 1.1 | 118.8 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.002969 |
0.994596 | ... | ... | 112.7 | 1.1 | 113.8 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.003108 |
0.994546 | ... | ... | 107.7 | 1.1 | 108.8 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.003259 |
0.994497 | ... | ... | 102.7 | 1.1 | 103.8 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.003421 |
0.994448 | ... | ... | 97.7 | 1.1 | 98.8 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.003598 |
0.994399 | ... | ... | 92.7 | 1.1 | 93.8 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.003791 |
0.994351 | ... | ... | 87.7 | 1.1 | 88.8 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.004003 |
0.994303 | ... | ... | 82.7 | 1.1 | 83.8 | 28500 | 0.1 | 0 | 0.1 | ... | ... | -0.004237 |
0.994256 | ... | ... | 77.7 | 1.1 | 78.8 | 29000 | 0.1 | 0 | 0.1 | ... | ... | -0.004496 |
0.994208 | ... | ... | 72.7 | 1.1 | 73.8 | 29500 | 0.1 | 0 | 0.1 | ... | ... | -0.004786 |
0.994161 | ... | ... | 67.7 | 1.1 | 68.8 | 30000 | 0.1 | 0 | 0.1 | ... | ... | -0.005112 |
0.994114 | ... | ... | 62.7 | 1.1 | 63.8 | 30500 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | -0.005483 |
0.994068 | ... | ... | 57.7 | 1.1 | 58.8 | 31000 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | -0.005907 |
0.994021 | ... | ... | 52.7 | 1.1 | 53.8 | 31500 | 0.1 | 0 | 0.1 | ... | ... | -0.0064 |
0.988619 | ... | ... | 47.8 | 1.1 | 48.9 | 32000 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | -0.00698 |
0.98797 | ... | ... | 42.8 | 1.1 | 43.9 | 32500 | 0.1 | -0.1 | 0.1 | 0.1 | 0.1 | -0.007673 |
0.98718 | ... | ... | 37.8 | 1.1 | 38.9 | 33000 | 0.1 | 0 | 0.1 | 0.2 | 0.2 | -0.014614 |
0.97994 | ... | ... | 32.8 | 1.1 | 33.9 | 33500 | 0.2 | 0 | 0.2 | 0.2 | 0.2 | -0.022209 |
0.971529 | ... | ... | 27.9 | 1.1 | 29 | 34000 | 0.2 | -0.1 | 0.2 | 0.2 | 0.1 | -0.025216 |
0.96116 | ... | ... | 23.1 | 1 | 24 | 34500 | 0.3 | -0.1 | 0.4 | ... | ... | -0.042048 |
0.929509 | ... | ... | 18.4 | 0.9 | 19.2 | 35000 | 0.4 | -0.3 | 0.7 | 0.5 | 0.5 | -0.068263 |
0.871763 | ... | ... | 14 | 0.6 | 14.6 | 35500 | 0.8 | -0.5 | 1.3 | ... | ... | -0.126623 |
0.767684 | 12.4 | 12.4 | 10.2 | 0.4 | 10.5 | 36000 | 1.7 | -0.8 | 2.5 | 2.6 | 1.5 | -0.231228 |
0.625683 | 7.4 | 6.5 | 7 | 0.1 | 7.1 | 36500 | 3.3 | -1 | 4.3 | 4.5 | 2.8 | -0.373527 |
0.469413 | 5.8 | 4.1 | 4.6 | -0.1 | 4.6 | 37000 | 5.8 | -1.2 | 6.9 | 6.2 | 4.8 | -0.529853 |
0.327833 | 4.7 | 2.8 | 2.9 | -0.1 | 2.8 | 37500 | 9 | -1.2 | 10.2 | ... | ... | -0.671277 |
0.215274 | 1.9 | 1.3 | 1.8 | -0.1 | 1.7 | 38000 | 12.9 | -1.2 | 14.1 | 13.7 | 13.7 | -0.783509 |
0.135148 | 1 | 0.8 | 1.1 | -0.1 | 1 | 38500 | 17.1 | -1.3 | 18.4 | ... | ... | -0.867247 |
0.083272 | 0.6 | 0.6 | 0.7 | -0.1 | 0.6 | 39000 | 21.7 | -1.2 | 22.9 | ... | ... | -0.919403 |
0.048569 | 0.4 | 0.4 | 0.4 | -0.1 | 0.3 | 39500 | 26.5 | -1.2 | 27.7 | ... | ... | -0.948584 |
0.032366 | 0.4 | 0.4 | 0.3 | -0.1 | 0.2 | 40000 | 31.4 | -1.2 | 32.6 | ... | ... | -0.964283 |
0.023617 | ... | ... | 0.2 | -0.1 | 0.2 | 40500 | 36.4 | -1.1 | 37.5 | ... | ... | -0.97263 |
0.015835 | ... | ... | 0.2 | -0.1 | 0.1 | 41000 | 41.3 | -1.1 | 42.4 | ... | ... | -0.979917 |
0.014594 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 46.3 | -1.2 | 47.4 | ... | ... | -0.986583 |
0.013567 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 51.3 | -1.1 | 52.4 | ... | ... | -0.987084 |
0.007321 | ... | ... | 0.1 | -0.1 | 0.1 | 42500 | 56.3 | -1.1 | 57.4 | ... | ... | -0.987494 |
0.00688 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 61.2 | -1.1 | 62.3 | ... | ... | -0.993015 |
0.0065 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 66.2 | -1.1 | 67.3 | ... | ... | -0.992974 |
0.006166 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 71.2 | -1.1 | 72.3 | ... | ... | -0.992932 |
0.005874 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 76.2 | -1.1 | 77.3 | ... | ... | -0.992891 |
0.005613 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 81.2 | -1.1 | 82.3 | ... | ... | -0.99285 |
0.005378 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 86.2 | -1.1 | 87.3 | ... | ... | -0.992809 |
0.005169 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 91.2 | -1.1 | 92.3 | ... | ... | -0.992768 |
0.004978 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 96.2 | -1.1 | 97.3 | ... | ... | -0.992727 |
0.004804 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 101.2 | -1.1 | 102.3 | ... | ... | -0.992687 |
0.004646 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 106.2 | -1.1 | 107.3 | ... | ... | -0.992646 |
0.0045 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 111.2 | -1.1 | 112.3 | ... | ... | -0.992606 |
0.004365 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 116.2 | -1.1 | 117.3 | ... | ... | -0.992566 |
0.004241 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 121.2 | -1.1 | 122.3 | ... | ... | -0.992526 |
0.004125 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 126.2 | -1.1 | 127.3 | ... | ... | -0.992486 |
0.004017 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 131.2 | -1.1 | 132.3 | ... | ... | -0.992446 |
0.003917 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 136.2 | -1.1 | 137.3 | ... | ... | -0.992407 |
0.003823 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 141.2 | -1.1 | 142.3 | ... | ... | -0.992367 |
0.003736 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 146.2 | -1.1 | 147.3 | ... | ... | -0.992328 |
0.003653 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 151.2 | -1.1 | 152.3 | ... | ... | -0.992288 |
0.003574 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 156.2 | -1.1 | 157.3 | ... | ... | -0.992249 |
0.003501 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 161.2 | -1.1 | 162.3 | ... | ... | -0.99221 |
0.003431 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 166.2 | -1.1 | 167.3 | ... | ... | -0.992171 |
0.003366 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 171.2 | -1.1 | 172.3 | ... | ... | -0.992133 |
0.003303 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 176.2 | -1.1 | 177.3 | ... | ... | -0.992094 |
0.003244 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 181.2 | -1.1 | 182.3 | ... | ... | -0.992055 |
0.003187 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 186.2 | -1.1 | 187.3 | ... | ... | -0.992017 |
0.003133 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 191.2 | -1.1 | 192.3 | ... | ... | -0.991979 |
0.003082 | ... | ... | 0.1 | 0 | 0.1 | 56500 | 196.2 | -1.1 | 197.3 | ... | ... | -0.99194 |
0.003033 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 201.2 | -1.1 | 202.3 | ... | ... | -0.991902 |
0.002986 | ... | ... | 0.1 | 0 | 0.1 | 57500 | 206.2 | -1.1 | 207.3 | ... | ... | -0.991864 |
0.002942 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 211.2 | -1.1 | 212.3 | ... | ... | -0.991826 |
0.002899 | ... | ... | 0.1 | 0 | 0.1 | 58500 | 216.2 | -1.1 | 217.3 | ... | ... | -0.991788 |
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.