Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.995541 | ... | ... | 36.22 | -0.40 | 35.82 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.00086 |
0.995495 | ... | ... | 35.72 | -0.40 | 35.32 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.00088 |
0.995449 | ... | ... | 35.22 | -0.40 | 34.82 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.000901 |
0.995404 | ... | ... | 34.72 | -0.40 | 34.32 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.000923 |
0.995359 | ... | ... | 34.22 | -0.40 | 33.82 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.000945 |
0.995315 | ... | ... | 33.72 | -0.40 | 33.32 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.000967 |
0.99527 | ... | ... | 33.22 | -0.40 | 32.82 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.00099 |
0.995227 | ... | ... | 32.72 | -0.40 | 32.32 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001014 |
0.995183 | ... | ... | 32.22 | -0.40 | 31.82 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001038 |
0.99514 | ... | ... | 31.72 | -0.40 | 31.32 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001063 |
0.995097 | ... | ... | 31.22 | -0.40 | 30.82 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001088 |
0.995055 | ... | ... | 30.72 | -0.40 | 30.32 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001114 |
0.995013 | ... | ... | 30.22 | -0.40 | 29.82 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001141 |
0.994971 | ... | ... | 29.72 | -0.40 | 29.32 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001168 |
0.99493 | ... | ... | 29.22 | -0.40 | 28.82 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001196 |
0.994889 | ... | ... | 28.72 | -0.40 | 28.32 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001225 |
0.994848 | ... | ... | 28.22 | -0.40 | 27.82 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001255 |
0.994807 | ... | ... | 27.72 | -0.40 | 27.32 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001285 |
0.994767 | ... | ... | 27.22 | -0.40 | 26.82 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001317 |
0.994727 | ... | ... | 26.72 | -0.40 | 26.32 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.00135 |
0.994687 | ... | ... | 26.22 | -0.40 | 25.82 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001383 |
0.994647 | ... | ... | 25.72 | -0.40 | 25.32 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001418 |
0.994608 | ... | ... | 25.22 | -0.40 | 24.82 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001454 |
0.994568 | ... | ... | 24.72 | -0.40 | 24.32 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001491 |
0.99453 | ... | ... | 24.22 | -0.40 | 23.82 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001529 |
0.994491 | ... | ... | 23.72 | -0.40 | 23.32 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001569 |
0.994452 | ... | ... | 23.22 | -0.40 | 22.82 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001611 |
0.994414 | ... | ... | 22.72 | -0.40 | 22.32 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001653 |
0.994376 | ... | ... | 22.22 | -0.40 | 21.82 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001698 |
0.994338 | ... | ... | 21.72 | -0.40 | 21.32 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001744 |
0.994301 | ... | ... | 21.22 | -0.40 | 20.82 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.001792 |
0.994263 | ... | ... | 20.72 | -0.40 | 20.32 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.001843 |
0.994226 | ... | ... | 20.22 | -0.40 | 19.82 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.001895 |
0.994189 | ... | ... | 19.72 | -0.40 | 19.32 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.00195 |
0.994152 | ... | ... | 19.22 | -0.40 | 18.82 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.002007 |
0.994115 | ... | ... | 18.72 | -0.40 | 18.32 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.002067 |
0.994079 | ... | ... | 18.22 | -0.40 | 17.82 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.00213 |
0.994042 | ... | ... | 17.72 | -0.40 | 17.32 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.002196 |
0.994006 | ... | ... | 17.22 | -0.40 | 16.82 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.002266 |
0.99397 | ... | ... | 16.72 | -0.40 | 16.32 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.002339 |
0.993934 | ... | ... | 16.22 | -0.40 | 15.82 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.002416 |
0.993898 | ... | ... | 15.72 | -0.40 | 15.32 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.002498 |
0.993863 | ... | ... | 15.22 | -0.40 | 14.82 | 41000 | 0.01 | 0 | 0.01 | 0.01 | 0.01 | -0.002584 |
0.993827 | ... | ... | 14.72 | -0.40 | 14.32 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.002675 |
0.993792 | ... | ... | 14.22 | -0.40 | 13.82 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.002773 |
0.993757 | ... | ... | 13.72 | -0.40 | 13.32 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.002877 |
0.993722 | ... | ... | 13.22 | -0.40 | 12.82 | 43000 | 0.01 | 0 | 0.01 | ... | ... | -0.002988 |
0.993687 | ... | ... | 12.72 | -0.40 | 12.32 | 43500 | 0.01 | 0 | 0.01 | ... | ... | -0.003106 |
0.993653 | ... | ... | 12.22 | -0.40 | 11.82 | 44000 | 0.01 | 0 | 0.01 | ... | ... | -0.003234 |
0.993618 | ... | ... | 11.72 | -0.40 | 11.32 | 44500 | 0.01 | 0 | 0.01 | ... | ... | -0.003371 |
0.993584 | ... | ... | 11.22 | -0.40 | 10.82 | 45000 | 0.01 | 0 | 0.01 | ... | ... | -0.00352 |
0.99355 | ... | ... | 10.72 | -0.40 | 10.32 | 45500 | 0.01 | 0 | 0.01 | ... | ... | -0.003681 |
0.993515 | ... | ... | 10.22 | -0.40 | 9.82 | 46000 | 0.01 | 0 | 0.01 | ... | ... | -0.003856 |
0.993481 | ... | ... | 9.72 | -0.40 | 9.32 | 46500 | 0.01 | 0 | 0.01 | ... | ... | -0.004049 |
0.993447 | ... | ... | 9.22 | -0.40 | 8.82 | 47000 | 0.01 | 0 | 0.01 | ... | ... | -0.004259 |
0.993414 | 8.67 | 8.66 | 8.72 | -0.40 | 8.32 | 47500 | 0.01 | 0 | 0.01 | ... | ... | -0.004492 |
0.99338 | ... | ... | 8.22 | -0.40 | 7.82 | 48000 | 0.01 | 0 | 0.01 | ... | ... | -0.004752 |
0.993346 | ... | ... | 7.72 | -0.40 | 7.32 | 48500 | 0.01 | 0 | 0.01 | ... | ... | -0.005042 |
0.993313 | 6.83 | 6.74 | 7.23 | -0.41 | 6.82 | 49000 | 0.01 | 0 | 0.01 | ... | ... | -0.00537 |
0.993279 | ... | ... | 6.73 | -0.41 | 6.32 | 49500 | 0.01 | -0.01 | 0.01 | ... | ... | -0.005742 |
0.988894 | ... | ... | 6.48 | -0.40 | 6.08 | 49750 | 0.01 | -0.01 | 0.01 | ... | ... | -0.005949 |
0.988691 | 6.85 | 6.18 | 6.23 | -0.40 | 5.83 | 50000 | 0.01 | 0 | 0.01 | ... | ... | -0.010688 |
0.988473 | ... | ... | 5.98 | -0.41 | 5.58 | 50250 | 0.01 | 0 | 0.01 | ... | ... | -0.011091 |
0.983949 | ... | ... | 5.73 | -0.40 | 5.33 | 50500 | 0.01 | 0 | 0.01 | 0.02 | 0.02 | -0.011528 |
0.983507 | ... | ... | 5.48 | -0.40 | 5.08 | 50750 | 0.02 | 0 | 0.02 | ... | ... | -0.016386 |
0.978823 | ... | ... | 5.24 | -0.40 | 4.84 | 51000 | 0.02 | 0 | 0.02 | 0.01 | 0.01 | -0.017076 |
0.978108 | ... | ... | 4.99 | -0.40 | 4.59 | 51250 | 0.02 | 0 | 0.02 | ... | ... | -0.022119 |
0.973108 | ... | ... | 4.74 | -0.40 | 4.34 | 51500 | 0.02 | -0.01 | 0.03 | ... | ... | -0.023128 |
0.967938 | ... | ... | 4.50 | -0.40 | 4.10 | 51750 | 0.03 | -0.01 | 0.03 | ... | ... | -0.028541 |
0.962524 | 4.81 | 4.62 | 4.25 | -0.40 | 3.85 | 52000 | 0.03 | -0.01 | 0.04 | 0.03 | 0.03 | -0.034164 |
0.956789 | ... | ... | 4.01 | -0.40 | 3.61 | 52250 | 0.04 | -0.01 | 0.04 | ... | ... | -0.040083 |
0.950652 | 3.52 | 3.52 | 3.77 | -0.41 | 3.36 | 52500 | 0.04 | -0.01 | 0.05 | ... | ... | -0.04639 |
0.940199 | ... | ... | 3.52 | -0.40 | 3.12 | 52750 | 0.05 | -0.01 | 0.06 | ... | ... | -0.057086 |
0.92921 | ... | ... | 3.29 | -0.41 | 2.88 | 53000 | 0.06 | -0.01 | 0.07 | ... | ... | -0.068282 |
0.913972 | ... | ... | 3.05 | -0.41 | 2.65 | 53250 | 0.08 | -0.01 | 0.08 | ... | ... | -0.083755 |
0.897925 | 2.96 | 2.96 | 2.82 | -0.41 | 2.41 | 53500 | 0.10 | -0.01 | 0.10 | 0.05 | 0.05 | -0.103277 |
0.874504 | ... | ... | 2.59 | -0.41 | 2.19 | 53750 | 0.12 | 0 | 0.12 | ... | ... | -0.12665 |
0.84463 | 2.90 | 2.90 | 2.37 | -0.40 | 1.97 | 54000 | 0.15 | 0 | 0.15 | 0.14 | 0.07 | -0.153757 |
0.811612 | 1.78 | 1.78 | 2.16 | -0.40 | 1.76 | 54250 | 0.19 | 0.01 | 0.19 | ... | ... | -0.186969 |
0.771333 | ... | ... | 1.95 | -0.39 | 1.57 | 54500 | 0.25 | 0.02 | 0.23 | 0.20 | 0.19 | -0.227427 |
0.728779 | 1.59 | 1.59 | 1.76 | -0.38 | 1.38 | 54750 | 0.31 | 0.03 | 0.29 | ... | ... | -0.271706 |
0.679785 | 2.11 | 1.63 | 1.57 | -0.37 | 1.21 | 55000 | 0.39 | 0.04 | 0.35 | 0.39 | 0.15 | -0.319236 |
0.628706 | 1.02 | 1.02 | 1.40 | -0.35 | 1.05 | 55250 | 0.48 | 0.05 | 0.43 | ... | ... | -0.3704 |
0.575421 | 1.13 | 1.13 | 1.23 | -0.33 | 0.90 | 55500 | 0.58 | 0.07 | 0.52 | 0.30 | 0.30 | -0.423738 |
0.521306 | ... | ... | 1.08 | -0.31 | 0.77 | 55750 | 0.70 | 0.09 | 0.61 | 0.57 | 0.36 | -0.477875 |
0.467684 | 0.80 | 0.80 | 0.94 | -0.29 | 0.66 | 56000 | 0.84 | 0.12 | 0.72 | 0.55 | 0.39 | -0.531489 |
0.415199 | ... | ... | 0.82 | -0.27 | 0.55 | 56250 | 0.98 | 0.14 | 0.85 | ... | ... | -0.583936 |
0.365139 | 1.01 | 0.58 | 0.70 | -0.24 | 0.46 | 56500 | 1.14 | 0.16 | 0.98 | 0.55 | 0.54 | -0.633931 |
0.318879 | 0.51 | 0.51 | 0.60 | -0.22 | 0.39 | 56750 | 1.32 | 0.19 | 1.13 | ... | ... | -0.6801 |
0.276179 | 0.65 | 0.32 | 0.52 | -0.20 | 0.32 | 57000 | 1.50 | 0.21 | 1.29 | ... | ... | -0.722686 |
0.23756 | ... | ... | 0.44 | -0.17 | 0.27 | 57250 | 1.69 | 0.23 | 1.47 | ... | ... | -0.763114 |
0.20142 | 0.55 | 0.32 | 0.37 | -0.16 | 0.22 | 57500 | 1.90 | 0.25 | 1.65 | ... | ... | -0.797145 |
0.172644 | ... | ... | 0.32 | -0.14 | 0.18 | 57750 | 2.11 | 0.27 | 1.84 | ... | ... | -0.825758 |
0.147261 | 0.38 | 0.14 | 0.27 | -0.12 | 0.15 | 58000 | 2.33 | 0.28 | 2.05 | ... | ... | -0.85367 |
0.125332 | ... | ... | ... | ... | 0.13 | 58250 | 2.55 | ... | ... | ... | ... | -0.875613 |
0.106983 | 0.27 | 0.27 | 0.19 | -0.09 | 0.11 | 58500 | 2.78 | 0.31 | 2.47 | ... | ... | -0.893941 |
0.089112 | ... | ... | ... | ... | 0.09 | 58750 | 3.02 | ... | ... | ... | ... | -0.908496 |
0.078291 | ... | ... | 0.14 | -0.07 | 0.08 | 59000 | 3.25 | 0.34 | 2.92 | ... | ... | -0.922521 |
0.05816 | ... | ... | 0.10 | -0.05 | 0.06 | 59500 | 3.73 | 0.35 | 3.38 | ... | ... | -0.94246 |
0.042917 | 0.06 | 0.05 | 0.08 | -0.04 | 0.04 | 60000 | 4.22 | 0.37 | 3.86 | ... | ... | -0.953709 |
0.036175 | ... | ... | 0.06 | -0.03 | 0.04 | 60500 | 4.71 | 0.38 | 4.34 | ... | ... | -0.963882 |
0.026385 | ... | ... | 0.05 | -0.02 | 0.03 | 61000 | 5.21 | 0.39 | 4.82 | ... | ... | -0.969558 |
0.020932 | ... | ... | 0.04 | -0.02 | 0.02 | 61500 | 5.70 | 0.39 | 5.31 | ... | ... | -0.974686 |
0.019729 | ... | ... | 0.03 | -0.01 | 0.02 | 62000 | 6.20 | 0.39 | 5.81 | ... | ... | -0.979409 |
0.014972 | ... | ... | 0.03 | -0.01 | 0.02 | 62500 | 6.70 | 0.40 | 6.30 | ... | ... | -0.980167 |
0.014223 | ... | ... | 0.02 | -0.01 | 0.02 | 63000 | 7.19 | 0.40 | 6.80 | ... | ... | -0.984317 |
0.013558 | ... | ... | 0.02 | -0.01 | 0.02 | 63500 | 7.69 | 0.40 | 7.30 | ... | ... | -0.984725 |
0.012966 | ... | ... | 0.02 | 0 | 0.02 | 64000 | 8.19 | 0.40 | 7.79 | ... | ... | -0.985085 |
0.00902 | ... | ... | 0.02 | -0.01 | 0.01 | 64500 | 8.69 | 0.40 | 8.29 | ... | ... | -0.988682 |
0.008664 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 65000 | 9.19 | 0.40 | 8.79 | ... | ... | -0.988823 |
0.008341 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 9.69 | 0.40 | 9.29 | ... | ... | -0.988948 |
0.008045 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 10.19 | 0.40 | 9.79 | ... | ... | -0.989057 |
0.004422 | ... | ... | 0.01 | -0.01 | 0.01 | 66500 | 10.69 | 0.40 | 10.29 | ... | ... | -0.989155 |
0.004278 | ... | ... | 0.01 | -0.01 | 0.01 | 67000 | 11.18 | 0.40 | 10.79 | ... | ... | -0.992175 |
0.004143 | ... | ... | 0.01 | -0.01 | 0.01 | 67500 | 11.68 | 0.40 | 11.29 | ... | ... | -0.992145 |
0.004018 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 12.18 | 0.40 | 11.78 | ... | ... | -0.992115 |
0.003903 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 12.68 | 0.40 | 12.28 | ... | ... | -0.992085 |
0.003797 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 13.18 | 0.40 | 12.78 | ... | ... | -0.992056 |
0.003696 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 13.68 | 0.40 | 13.28 | ... | ... | -0.992026 |
0.003602 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 14.18 | 0.40 | 13.78 | ... | ... | -0.991996 |
0.003514 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 14.68 | 0.40 | 14.28 | ... | ... | -0.991966 |
0.003431 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 15.18 | 0.40 | 14.78 | ... | ... | -0.991936 |
0.003354 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 15.68 | 0.40 | 15.28 | ... | ... | -0.991907 |
0.00328 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 72000 | 16.18 | 0.40 | 15.78 | ... | ... | -0.991877 |
0.003211 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 16.68 | 0.40 | 16.28 | ... | ... | -0.991848 |
0.003145 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 17.18 | 0.40 | 16.78 | ... | ... | -0.991819 |
0.003082 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 17.68 | 0.40 | 17.28 | ... | ... | -0.991789 |
0.003023 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 18.18 | 0.40 | 17.78 | ... | ... | -0.99176 |
0.002966 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 18.68 | 0.40 | 18.28 | ... | ... | -0.991731 |
0.002913 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 19.18 | 0.40 | 18.78 | ... | ... | -0.991702 |
0.002861 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 19.68 | 0.40 | 19.28 | ... | ... | -0.991673 |
0.002812 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 20.18 | 0.40 | 19.78 | ... | ... | -0.991644 |
0.002766 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 20.68 | 0.40 | 20.28 | ... | ... | -0.991615 |
0.002721 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 21.18 | 0.40 | 20.78 | ... | ... | -0.991586 |
0.002678 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 21.68 | 0.40 | 21.28 | ... | ... | -0.991558 |
0.002637 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 22.18 | 0.40 | 21.78 | ... | ... | -0.991529 |
0.002597 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 22.68 | 0.40 | 22.28 | ... | ... | -0.9915 |
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.