Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.998029 | ... | ... | 33.94 | 0 | 33.94 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.000899 |
0.998029 | ... | ... | 33.44 | 0 | 33.44 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.000921 |
0.998029 | ... | ... | 32.94 | 0 | 32.94 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.000944 |
0.998029 | ... | ... | 32.44 | 0 | 32.44 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.000967 |
0.998029 | ... | ... | 31.94 | 0 | 31.94 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.000991 |
0.998029 | ... | ... | 31.44 | 0 | 31.44 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001015 |
0.998029 | ... | ... | 30.94 | 0 | 30.94 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001039 |
0.998029 | ... | ... | 30.44 | 0 | 30.44 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001065 |
0.998029 | ... | ... | 29.94 | 0 | 29.94 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001091 |
0.998029 | ... | ... | 29.44 | 0 | 29.44 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001118 |
0.998029 | ... | ... | 28.94 | 0 | 28.94 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001145 |
0.998029 | ... | ... | 28.44 | 0 | 28.44 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001173 |
0.998029 | ... | ... | 27.94 | 0 | 27.94 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001202 |
0.998029 | ... | ... | 27.44 | 0 | 27.44 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001232 |
0.998029 | ... | ... | 26.94 | 0 | 26.94 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001262 |
0.998029 | ... | ... | 26.44 | 0 | 26.44 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001294 |
0.998029 | ... | ... | 25.94 | 0 | 25.94 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001326 |
0.998029 | ... | ... | 25.44 | 0 | 25.44 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.00136 |
0.998029 | ... | ... | 24.94 | 0 | 24.94 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001394 |
0.998029 | ... | ... | 24.44 | 0 | 24.44 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.00143 |
0.998029 | ... | ... | 23.94 | 0 | 23.94 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001467 |
0.998029 | ... | ... | 23.44 | 0 | 23.44 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001505 |
0.998029 | ... | ... | 22.94 | 0 | 22.94 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001545 |
0.998029 | ... | ... | 22.44 | 0 | 22.44 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001586 |
0.998029 | ... | ... | 21.94 | 0 | 21.94 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001629 |
0.998029 | ... | ... | 21.44 | 0 | 21.44 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001673 |
0.998029 | ... | ... | 20.94 | 0 | 20.94 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001719 |
0.998029 | ... | ... | 20.44 | 0 | 20.44 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001767 |
0.998029 | ... | ... | 19.94 | 0 | 19.94 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001817 |
0.998029 | ... | ... | 19.44 | 0 | 19.44 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001869 |
0.998029 | ... | ... | 18.94 | 0 | 18.94 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.001923 |
0.998029 | ... | ... | 18.44 | 0 | 18.44 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.00198 |
0.998029 | ... | ... | 17.94 | 0 | 17.94 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.00204 |
0.998029 | ... | ... | 17.44 | 0 | 17.44 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.002102 |
0.998029 | ... | ... | 16.94 | 0 | 16.94 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.002168 |
0.998029 | ... | ... | 16.44 | 0 | 16.44 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.002236 |
0.998029 | ... | ... | 15.94 | 0 | 15.94 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.002308 |
0.998029 | ... | ... | 15.44 | 0 | 15.44 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.002385 |
0.998029 | ... | ... | 14.94 | 0 | 14.94 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.002466 |
0.998029 | ... | ... | 14.44 | 0 | 14.44 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.002551 |
0.998029 | ... | ... | 13.94 | 0 | 13.94 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.002642 |
0.998029 | ... | ... | 13.44 | 0 | 13.44 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.002738 |
0.998029 | ... | ... | 12.94 | 0 | 12.94 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.00284 |
0.998029 | ... | ... | 12.44 | 0 | 12.44 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.005185 |
0.998029 | ... | ... | 11.94 | 0 | 11.94 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.005388 |
0.998029 | ... | ... | 11.44 | 0 | 11.44 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.005605 |
0.998029 | ... | ... | 10.95 | 0 | 10.95 | 43000 | 0.02 | 0 | 0.02 | ... | ... | -0.008057 |
0.998029 | ... | ... | 10.45 | 0 | 10.45 | 43500 | 0.02 | 0 | 0.02 | ... | ... | -0.0084 |
0.998029 | ... | ... | 9.95 | 0 | 9.95 | 44000 | 0.02 | 0 | 0.02 | ... | ... | -0.008771 |
0.998029 | ... | ... | 9.45 | 0 | 9.45 | 44500 | 0.02 | 0 | 0.02 | ... | ... | -0.011477 |
0.998029 | ... | ... | 8.96 | 0 | 8.96 | 45000 | 0.03 | 0 | 0.03 | ... | ... | -0.014264 |
0.998029 | ... | ... | 8.46 | 0 | 8.46 | 45500 | 0.03 | 0 | 0.03 | ... | ... | -0.014963 |
0.998029 | ... | ... | 7.96 | 0 | 7.96 | 46000 | 0.03 | 0 | 0.03 | ... | ... | -0.018051 |
0.998029 | ... | ... | 7.47 | 0 | 7.47 | 46500 | 0.04 | 0 | 0.04 | ... | ... | -0.023534 |
0.998029 | ... | ... | 6.98 | 0 | 6.98 | 47000 | 0.05 | 0 | 0.05 | ... | ... | -0.029206 |
0.998029 | ... | ... | 6.49 | 0 | 6.49 | 47500 | 0.06 | 0 | 0.06 | ... | ... | -0.035174 |
0.998029 | ... | ... | 6.01 | 0 | 6.01 | 48000 | 0.08 | 0 | 0.08 | ... | ... | -0.04357 |
0.998029 | ... | ... | 5.53 | 0 | 5.53 | 48500 | 0.10 | 0 | 0.10 | ... | ... | -0.054369 |
0.998029 | ... | ... | 5.06 | 0 | 5.06 | 49000 | 0.13 | 0 | 0.13 | ... | ... | -0.069356 |
0.998029 | ... | ... | 4.60 | 0 | 4.60 | 49500 | 0.16 | 0 | 0.16 | ... | ... | -0.086566 |
0.998029 | ... | ... | 4.37 | 0 | 4.37 | 49750 | 0.19 | 0 | 0.19 | ... | ... | -0.097823 |
0.998029 | ... | ... | 4.15 | 0 | 4.15 | 50000 | 0.21 | 0 | 0.21 | ... | ... | -0.10917 |
0.998029 | ... | ... | 3.93 | 0 | 3.93 | 50250 | 0.24 | 0 | 0.24 | ... | ... | -0.122123 |
0.998029 | ... | ... | 3.71 | 0 | 3.71 | 50500 | 0.28 | 0 | 0.28 | ... | ... | -0.136553 |
0.998029 | ... | ... | 3.50 | 0 | 3.50 | 50750 | 0.31 | 0 | 0.31 | ... | ... | -0.151093 |
0.998029 | ... | ... | 3.29 | 0 | 3.29 | 51000 | 0.36 | 0 | 0.36 | ... | ... | -0.168207 |
0.998029 | ... | ... | 3.09 | 0 | 3.09 | 51250 | 0.41 | 0 | 0.41 | ... | ... | -0.18645 |
0.998029 | ... | ... | 2.90 | 0 | 2.90 | 51500 | 0.46 | 0 | 0.46 | ... | ... | -0.205727 |
0.953367 | ... | ... | 2.71 | 0 | 2.71 | 51750 | 0.52 | 0 | 0.52 | ... | ... | -0.225945 |
0.894857 | ... | ... | 2.53 | 0 | 2.53 | 52000 | 0.59 | 0 | 0.59 | ... | ... | -0.247823 |
0.847667 | ... | ... | 2.35 | 0 | 2.35 | 52250 | 0.67 | 0 | 0.67 | ... | ... | -0.270315 |
0.804943 | ... | ... | 2.18 | 0 | 2.18 | 52500 | 0.75 | 0 | 0.75 | ... | ... | -0.293363 |
0.761775 | ... | ... | 2.03 | 0 | 2.03 | 52750 | 0.84 | 0 | 0.84 | ... | ... | -0.317434 |
0.72219 | ... | ... | 1.87 | 0 | 1.87 | 53000 | 0.93 | 0 | 0.93 | ... | ... | -0.341784 |
0.682945 | ... | ... | 1.73 | 0 | 1.73 | 53250 | 1.04 | 0 | 1.04 | ... | ... | -0.367053 |
0.644282 | ... | ... | 1.59 | 0 | 1.59 | 53500 | 1.15 | 0 | 1.15 | ... | ... | -0.391937 |
0.60686 | ... | ... | 1.46 | 0 | 1.46 | 53750 | 1.27 | 0 | 1.27 | ... | ... | -0.416995 |
0.57017 | ... | ... | 1.34 | 0 | 1.34 | 54000 | 1.40 | 0 | 1.40 | ... | ... | -0.441952 |
0.534577 | ... | ... | 1.23 | 0 | 1.23 | 54250 | 1.54 | 0 | 1.54 | ... | ... | -0.466536 |
0.500005 | ... | ... | 1.12 | 0 | 1.12 | 54500 | 1.68 | 0 | 1.68 | ... | ... | -0.490657 |
0.466543 | ... | ... | 1.02 | 0 | 1.02 | 54750 | 1.83 | 0 | 1.83 | ... | ... | -0.514205 |
0.442513 | 1.05 | 1.05 | 0.93 | 0.12 | 1.05 | 55000 | 1.99 | 0 | 1.99 | ... | ... | -0.537155 |
0.403603 | ... | ... | 0.85 | 0 | 0.85 | 55250 | 2.15 | 0 | 2.15 | ... | ... | -0.559203 |
0.373919 | ... | ... | 0.77 | 0 | 0.77 | 55500 | 2.33 | 0 | 2.33 | ... | ... | -0.580129 |
0.346128 | ... | ... | 0.70 | 0 | 0.70 | 55750 | 2.50 | 0 | 2.50 | ... | ... | -0.600503 |
0.318891 | ... | ... | 0.63 | 0 | 0.63 | 56000 | 2.69 | 0 | 2.69 | ... | ... | -0.61958 |
0.293802 | ... | ... | 0.57 | 0 | 0.57 | 56250 | 2.87 | 0 | 2.87 | ... | ... | -0.63815 |
0.270169 | ... | ... | 0.51 | 0 | 0.51 | 56500 | 3.07 | 0 | 3.07 | ... | ... | -0.655252 |
0.24804 | ... | ... | 0.46 | 0 | 0.46 | 56750 | 3.27 | 0 | 3.27 | ... | ... | -0.671297 |
0.227485 | ... | ... | 0.42 | 0 | 0.42 | 57000 | 3.47 | 0 | 3.47 | ... | ... | -0.686257 |
0.207244 | ... | ... | 0.37 | 0 | 0.37 | 57250 | 3.68 | 0 | 3.68 | ... | ... | -0.70075 |
0.189992 | ... | ... | 0.34 | 0 | 0.34 | 57500 | 3.89 | 0 | 3.89 | ... | ... | -0.71417 |
0.173067 | ... | ... | 0.30 | 0 | 0.30 | 57750 | 4.11 | 0 | 4.11 | ... | ... | -0.725785 |
0.157918 | ... | ... | 0.27 | 0 | 0.27 | 58000 | 4.32 | 0 | 4.32 | ... | ... | -0.737683 |
0.12991 | ... | ... | 0.22 | 0 | 0.22 | 58500 | 4.77 | 0 | 4.77 | ... | ... | -0.757409 |
0.107932 | ... | ... | 0.18 | 0 | 0.18 | 59000 | 5.23 | 0 | 5.23 | ... | ... | -0.774968 |
0.088543 | ... | ... | 0.14 | 0 | 0.14 | 59500 | 5.70 | 0 | 5.70 | ... | ... | -0.788925 |
0.073747 | ... | ... | 0.12 | 0 | 0.12 | 60000 | 6.17 | 0 | 6.17 | ... | ... | -0.801821 |
0.061608 | ... | ... | 0.10 | 0 | 0.10 | 60500 | 6.65 | 0 | 6.65 | ... | ... | -0.812174 |
0.052131 | ... | ... | 0.08 | 0 | 0.08 | 61000 | 7.13 | 0 | 7.13 | ... | ... | -0.820924 |
0.04301 | ... | ... | 0.07 | 0 | 0.07 | 61500 | 7.62 | 0 | 7.62 | ... | ... | -0.829013 |
0.03651 | ... | ... | 0.06 | 0 | 0.06 | 62000 | 8.11 | 0 | 8.11 | ... | ... | -0.835714 |
0.030242 | ... | ... | 0.05 | 0 | 0.05 | 62500 | 8.60 | 0 | 8.60 | ... | ... | -0.841928 |
0.026633 | ... | ... | 0.04 | 0 | 0.04 | 63000 | 9.09 | 0 | 9.09 | ... | ... | -0.846914 |
0.023202 | ... | ... | 0.04 | 0 | 0.04 | 63500 | 9.59 | 0 | 9.59 | ... | ... | -0.851542 |
0.019912 | ... | ... | 0.03 | 0 | 0.03 | 64000 | 10.08 | 0 | 10.08 | ... | ... | -0.855854 |
0.019242 | ... | ... | 0.03 | 0 | 0.03 | 64500 | 10.58 | 0 | 10.58 | ... | ... | -0.859886 |
0.016184 | ... | ... | 0.03 | 0 | 0.03 | 65000 | 11.08 | 0 | 11.08 | ... | ... | -0.862904 |
0.015685 | ... | ... | 0.03 | 0 | 0.03 | 65500 | 11.57 | 0 | 11.57 | ... | ... | -0.866469 |
0.012788 | ... | ... | 0.02 | 0 | 0.02 | 66000 | 12.07 | 0 | 12.07 | ... | ... | -0.869087 |
0.012424 | ... | ... | 0.02 | 0 | 0.02 | 66500 | 12.57 | 0 | 12.57 | ... | ... | -0.87154 |
0.012086 | ... | ... | 0.02 | 0 | 0.02 | 67000 | 13.07 | 0 | 13.07 | ... | ... | -0.874568 |
0.009366 | ... | ... | 0.02 | 0 | 0.02 | 67500 | 13.57 | 0 | 13.57 | ... | ... | -0.876726 |
0.009129 | ... | ... | 0.02 | 0 | 0.02 | 68000 | 14.07 | 0 | 14.07 | ... | ... | -0.878761 |
0.008906 | ... | ... | 0.02 | 0 | 0.02 | 68500 | 14.57 | 0 | 14.57 | ... | ... | -0.880683 |
0.008696 | ... | ... | 0.02 | 0 | 0.02 | 69000 | 15.07 | 0 | 15.07 | ... | ... | -0.882501 |
0.008499 | ... | ... | 0.02 | 0 | 0.02 | 69500 | 15.56 | 0 | 15.56 | ... | ... | -0.884908 |
0.008314 | ... | ... | 0.02 | 0 | 0.02 | 70000 | 16.06 | 0 | 16.06 | ... | ... | -0.886536 |
0.005857 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 16.56 | 0 | 16.56 | ... | ... | -0.888084 |
0.005736 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 17.06 | 0 | 17.06 | ... | ... | -0.889557 |
0.005621 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 17.56 | 0 | 17.56 | ... | ... | -0.890961 |
0.005512 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 18.06 | 0 | 18.06 | ... | ... | -0.892301 |
0.005408 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 18.56 | 0 | 18.56 | ... | ... | -0.893581 |
0.005309 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 19.06 | 0 | 19.06 | ... | ... | -0.894805 |
0.005215 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 19.56 | 0 | 19.56 | ... | ... | -0.895976 |
0.002883 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 20.06 | 0 | 20.06 | ... | ... | -0.897099 |
0.002833 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 20.56 | 0 | 20.56 | ... | ... | -0.898176 |
0.002786 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 21.06 | 0 | 21.06 | ... | ... | -0.899209 |
0.002741 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 21.56 | 0 | 21.56 | ... | ... | -0.900202 |
0.002698 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 22.06 | 0 | 22.06 | ... | ... | -0.901156 |
0.002656 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 22.56 | 0 | 22.56 | ... | ... | -0.902075 |
0.002616 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 23.06 | 0 | 23.06 | ... | ... | -0.90296 |
0.002578 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 23.56 | 0 | 23.56 | ... | ... | -0.903812 |
0.002541 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 24.06 | 0 | 24.06 | ... | ... | -0.904634 |
0.002506 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 24.56 | 0 | 24.56 | ... | ... | -0.905427 |
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.