Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.980434 | ... | ... | 35.02 | -0.47 | 34.55 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.0009 |
0.980066 | ... | ... | 34.52 | -0.47 | 34.05 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.000922 |
0.979693 | ... | ... | 34.02 | -0.47 | 33.55 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.000945 |
0.979316 | ... | ... | 33.52 | -0.47 | 33.05 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.000968 |
0.978934 | ... | ... | 33.02 | -0.47 | 32.55 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.000992 |
0.978546 | ... | ... | 32.52 | -0.47 | 32.05 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001016 |
0.978153 | ... | ... | 32.02 | -0.47 | 31.55 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001041 |
0.977753 | ... | ... | 31.52 | -0.47 | 31.05 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001066 |
0.977347 | ... | ... | 31.02 | -0.47 | 30.55 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001092 |
0.976934 | ... | ... | 30.52 | -0.47 | 30.05 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001119 |
0.976514 | ... | ... | 30.02 | -0.47 | 29.55 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001146 |
0.976086 | ... | ... | 29.52 | -0.47 | 29.05 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001174 |
0.97565 | ... | ... | 29.02 | -0.47 | 28.55 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001203 |
0.975205 | ... | ... | 28.52 | -0.47 | 28.05 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001233 |
0.974751 | ... | ... | 28.02 | -0.47 | 27.55 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001264 |
0.974287 | ... | ... | 27.52 | -0.47 | 27.05 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001295 |
0.973812 | ... | ... | 27.02 | -0.47 | 26.55 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001328 |
0.973327 | ... | ... | 26.52 | -0.47 | 26.05 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001362 |
0.972831 | ... | ... | 26.02 | -0.47 | 25.55 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001396 |
0.972321 | ... | ... | 25.52 | -0.47 | 25.05 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001432 |
0.971799 | ... | ... | 25.02 | -0.47 | 24.55 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001469 |
0.971264 | ... | ... | 24.52 | -0.47 | 24.05 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001507 |
0.970713 | ... | ... | 24.02 | -0.47 | 23.55 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001547 |
0.970147 | ... | ... | 23.52 | -0.47 | 23.05 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001588 |
0.969565 | ... | ... | 23.02 | -0.47 | 22.55 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001631 |
0.968964 | ... | ... | 22.52 | -0.47 | 22.05 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001675 |
0.968345 | ... | ... | 22.02 | -0.47 | 21.55 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001721 |
0.967707 | ... | ... | 21.52 | -0.47 | 21.05 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001769 |
0.967046 | ... | ... | 21.02 | -0.47 | 20.55 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.00182 |
0.966363 | ... | ... | 20.52 | -0.47 | 20.05 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001872 |
0.965655 | ... | ... | 20.02 | -0.47 | 19.55 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.001926 |
0.964922 | ... | ... | 19.52 | -0.47 | 19.05 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.001983 |
0.96416 | ... | ... | 19.02 | -0.47 | 18.55 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.002043 |
0.963368 | ... | ... | 18.52 | -0.47 | 18.05 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.002106 |
0.962544 | ... | ... | 18.02 | -0.47 | 17.55 | 37000 | 0.01 | 0 | 0.01 | 0.01 | 0.01 | -0.002171 |
0.961684 | ... | ... | 17.52 | -0.47 | 17.05 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.00224 |
0.960787 | ... | ... | 17.02 | -0.47 | 16.55 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.002312 |
0.959848 | ... | ... | 16.52 | -0.47 | 16.05 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.002389 |
0.958865 | ... | ... | 16.02 | -0.47 | 15.55 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.00247 |
0.957834 | ... | ... | 15.52 | -0.47 | 15.05 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.002556 |
0.95675 | ... | ... | 15.02 | -0.47 | 14.55 | 40000 | 0.01 | -0.01 | 0.01 | ... | ... | -0.002647 |
0.955608 | ... | ... | 14.52 | -0.47 | 14.05 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.004828 |
0.954403 | ... | ... | 14.02 | -0.47 | 13.55 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.005006 |
0.953129 | ... | ... | 13.52 | -0.47 | 13.05 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.005196 |
0.951778 | ... | ... | 13.02 | -0.47 | 12.55 | 42000 | 0.01 | -0.01 | 0.02 | ... | ... | -0.0054 |
0.94945 | ... | ... | 12.53 | -0.47 | 12.06 | 42500 | 0.02 | 0 | 0.02 | ... | ... | -0.007756 |
0.947888 | ... | ... | 12.03 | -0.47 | 11.56 | 43000 | 0.02 | -0.01 | 0.02 | ... | ... | -0.008076 |
0.946218 | ... | ... | 11.53 | -0.48 | 11.06 | 43500 | 0.02 | 0 | 0.02 | ... | ... | -0.010544 |
0.943449 | ... | ... | 11.03 | -0.47 | 10.56 | 44000 | 0.03 | 0 | 0.03 | ... | ... | -0.01307 |
0.940482 | ... | ... | 10.54 | -0.47 | 10.07 | 44500 | 0.03 | -0.01 | 0.03 | ... | ... | -0.01366 |
0.938323 | ... | ... | 10.04 | -0.48 | 9.57 | 45000 | 0.03 | -0.01 | 0.04 | 0.04 | 0.04 | -0.016424 |
0.934912 | ... | ... | 9.55 | -0.48 | 9.07 | 45500 | 0.04 | -0.01 | 0.04 | ... | ... | -0.019332 |
0.930131 | ... | ... | 9.06 | -0.48 | 8.58 | 46000 | 0.04 | -0.01 | 0.05 | ... | ... | -0.022421 |
0.926083 | ... | ... | 8.57 | -0.48 | 8.09 | 46500 | 0.05 | -0.01 | 0.06 | ... | ... | -0.027771 |
0.920521 | ... | ... | 8.08 | -0.48 | 7.60 | 47000 | 0.06 | -0.01 | 0.07 | 0.07 | 0.06 | -0.033373 |
0.913317 | 7.08 | 7.08 | 7.59 | -0.48 | 7.11 | 47500 | 0.08 | -0.01 | 0.09 | 0.09 | 0.09 | -0.041245 |
0.905501 | ... | ... | 7.11 | -0.49 | 6.63 | 48000 | 0.09 | -0.01 | 0.10 | 0.12 | 0.10 | -0.049505 |
0.894661 | ... | ... | 6.63 | -0.48 | 6.15 | 48500 | 0.11 | -0.02 | 0.13 | ... | ... | -0.060119 |
0.881831 | ... | ... | 6.16 | -0.48 | 5.68 | 49000 | 0.14 | -0.02 | 0.16 | ... | ... | -0.074813 |
0.866877 | ... | ... | 5.70 | -0.48 | 5.22 | 49500 | 0.18 | -0.02 | 0.19 | ... | ... | -0.09177 |
0.858419 | ... | ... | 5.47 | -0.49 | 4.99 | 49750 | 0.20 | -0.02 | 0.21 | ... | ... | -0.101327 |
0.84859 | ... | ... | 5.25 | -0.49 | 4.76 | 50000 | 0.22 | -0.02 | 0.24 | 0.26 | 0.26 | -0.112592 |
0.837427 | ... | ... | 5.02 | -0.48 | 4.54 | 50250 | 0.25 | -0.01 | 0.26 | ... | ... | -0.125453 |
0.824982 | ... | ... | 4.80 | -0.48 | 4.33 | 50500 | 0.28 | -0.01 | 0.29 | ... | ... | -0.138482 |
0.812228 | ... | ... | 4.59 | -0.48 | 4.11 | 50750 | 0.32 | -0.01 | 0.33 | ... | ... | -0.153028 |
0.798223 | 3.95 | 3.95 | 4.37 | -0.47 | 3.90 | 51000 | 0.36 | -0.01 | 0.36 | 0.37 | 0.33 | -0.168986 |
0.783023 | ... | ... | 4.17 | -0.47 | 3.70 | 51250 | 0.40 | 0 | 0.40 | ... | ... | -0.186258 |
0.766691 | ... | ... | 3.96 | -0.47 | 3.50 | 51500 | 0.45 | 0.01 | 0.45 | ... | ... | -0.20475 |
0.749288 | 3.38 | 3.38 | 3.76 | -0.46 | 3.30 | 51750 | 0.51 | 0.01 | 0.50 | ... | ... | -0.224371 |
0.730877 | ... | ... | 3.57 | -0.46 | 3.11 | 52000 | 0.57 | 0.02 | 0.55 | 0.54 | 0.54 | -0.245044 |
0.711516 | ... | ... | 3.38 | -0.45 | 2.93 | 52250 | 0.63 | 0.02 | 0.61 | ... | ... | -0.266698 |
0.690749 | ... | ... | 3.19 | -0.44 | 2.75 | 52500 | 0.71 | 0.03 | 0.68 | ... | ... | -0.289916 |
0.66928 | ... | ... | 3.02 | -0.44 | 2.58 | 52750 | 0.79 | 0.04 | 0.75 | ... | ... | -0.313817 |
0.647161 | ... | ... | 2.84 | -0.43 | 2.42 | 53000 | 0.87 | 0.05 | 0.83 | ... | ... | -0.338352 |
0.624145 | ... | ... | 2.68 | -0.42 | 2.26 | 53250 | 0.97 | 0.06 | 0.91 | ... | ... | -0.36385 |
0.600722 | 2.16 | 2.16 | 2.52 | -0.41 | 2.11 | 53500 | 1.06 | 0.07 | 1 | ... | ... | -0.389437 |
0.576938 | ... | ... | 2.36 | -0.40 | 1.97 | 53750 | 1.17 | 0.08 | 1.09 | ... | ... | -0.415926 |
0.552761 | ... | ... | 2.21 | -0.38 | 1.83 | 54000 | 1.28 | 0.09 | 1.20 | 1.37 | 1.21 | -0.442439 |
0.528457 | ... | ... | 2.07 | -0.37 | 1.70 | 54250 | 1.40 | 0.10 | 1.30 | ... | ... | -0.469237 |
0.504069 | 1.60 | 1.54 | 1.94 | -0.36 | 1.58 | 54500 | 1.53 | 0.11 | 1.42 | 1.59 | 1.59 | -0.496102 |
0.479638 | ... | ... | 1.81 | -0.35 | 1.46 | 54750 | 1.66 | 0.12 | 1.54 | ... | ... | -0.523005 |
0.455435 | 1.60 | 1.33 | 1.68 | -0.34 | 1.35 | 55000 | 1.80 | 0.14 | 1.66 | 1.82 | 1.66 | -0.549649 |
0.431429 | ... | ... | 1.57 | -0.33 | 1.24 | 55250 | 1.94 | 0.15 | 1.79 | ... | ... | -0.576086 |
0.408043 | ... | ... | 1.45 | -0.31 | 1.15 | 55500 | 2.09 | 0.16 | 1.93 | ... | ... | -0.602278 |
0.384653 | ... | ... | 1.35 | -0.30 | 1.05 | 55750 | 2.25 | 0.17 | 2.08 | ... | ... | -0.628187 |
0.362136 | 1.05 | 0.93 | 1.25 | -0.28 | 0.97 | 56000 | 2.41 | 0.19 | 2.23 | ... | ... | -0.653129 |
0.340176 | ... | ... | 1.16 | -0.27 | 0.89 | 56250 | 2.58 | 0.20 | 2.38 | ... | ... | -0.677504 |
0.318166 | ... | ... | 1.07 | -0.26 | 0.81 | 56500 | 2.76 | 0.21 | 2.55 | ... | ... | -0.701253 |
0.298185 | ... | ... | 0.99 | -0.25 | 0.74 | 56750 | 2.94 | 0.23 | 2.71 | ... | ... | -0.724306 |
0.278294 | 0.73 | 0.67 | 0.91 | -0.24 | 0.68 | 57000 | 3.12 | 0.24 | 2.89 | ... | ... | -0.746591 |
0.259242 | ... | ... | ... | ... | 0.62 | 57250 | 3.31 | ... | ... | ... | ... | -0.768022 |
0.241111 | 0.57 | 0.53 | 0.77 | -0.21 | 0.56 | 57500 | 3.51 | 0.26 | 3.25 | ... | ... | -0.788504 |
0.223989 | ... | ... | ... | ... | 0.51 | 57750 | 3.71 | ... | ... | ... | ... | -0.807934 |
0.207967 | 0.48 | 0.48 | 0.65 | -0.19 | 0.47 | 58000 | 3.91 | 0.28 | 3.63 | ... | ... | -0.827617 |
0.178396 | ... | ... | 0.55 | -0.17 | 0.39 | 58500 | 4.33 | 0.31 | 4.02 | ... | ... | -0.861934 |
0.152817 | ... | ... | 0.46 | -0.14 | 0.32 | 59000 | 4.76 | 0.33 | 4.43 | ... | ... | -0.892116 |
0.130268 | ... | ... | 0.39 | -0.13 | 0.27 | 59500 | 5.21 | 0.35 | 4.86 | ... | ... | -0.919545 |
0.110932 | 0.23 | 0.23 | 0.33 | -0.11 | 0.22 | 60000 | 5.66 | 0.37 | 5.30 | ... | ... | -0.944062 |
0.09504 | ... | ... | 0.28 | -0.09 | 0.19 | 60500 | 6.13 | 0.38 | 5.75 | ... | ... | -0.965384 |
0.081128 | ... | ... | 0.24 | -0.08 | 0.16 | 61000 | 6.60 | 0.40 | 6.20 | ... | ... | -0.987227 |
0.070979 | 0.14 | 0.14 | 0.20 | -0.07 | 0.14 | 61500 | 7.07 | 0.41 | 6.67 | ... | ... | -0.997803 |
0.061176 | ... | ... | 0.17 | -0.06 | 0.12 | 62000 | 7.55 | 0.42 | 7.14 | ... | ... | -0.997803 |
0.053458 | ... | ... | 0.15 | -0.05 | 0.10 | 62500 | 8.04 | 0.43 | 7.61 | ... | ... | -0.997803 |
0.04597 | ... | ... | 0.13 | -0.04 | 0.09 | 63000 | 8.52 | 0.43 | 8.09 | ... | ... | -0.997803 |
0.040586 | ... | ... | 0.08 | 0 | 0.08 | 63500 | 9.01 | 0.44 | 8.58 | ... | ... | -0.997803 |
0.035379 | ... | ... | 0.10 | -0.03 | 0.07 | 64000 | 9.50 | 0.44 | 9.06 | ... | ... | -0.997803 |
0.032304 | 0.06 | 0.06 | 0.09 | -0.03 | 0.06 | 64500 | 9.99 | 0.44 | 9.55 | ... | ... | -0.997803 |
0.027362 | ... | ... | 0.08 | -0.03 | 0.05 | 65000 | 10.49 | 0.45 | 10.04 | ... | ... | -0.997803 |
0.02454 | ... | ... | 0.07 | -0.03 | 0.05 | 65500 | 10.98 | 0.45 | 10.53 | ... | ... | -0.997803 |
0.021813 | ... | ... | 0.06 | -0.02 | 0.04 | 66000 | 11.48 | 0.45 | 11.03 | ... | ... | -0.997803 |
0.021219 | ... | ... | 0.06 | -0.02 | 0.04 | 66500 | 11.97 | 0.45 | 11.52 | ... | ... | -0.997803 |
0.018658 | ... | ... | 0.05 | -0.02 | 0.04 | 67000 | 12.47 | 0.46 | 12.02 | ... | ... | -0.997803 |
0.016145 | ... | ... | 0.05 | -0.02 | 0.03 | 67500 | 12.97 | 0.46 | 12.51 | ... | ... | -0.997803 |
0.01575 | ... | ... | 0.05 | -0.02 | 0.03 | 68000 | 13.47 | 0.46 | 13.01 | ... | ... | -0.997803 |
0.015381 | ... | ... | 0.04 | -0.01 | 0.03 | 68500 | 13.96 | 0.46 | 13.50 | ... | ... | -0.997803 |
0.013032 | ... | ... | 0.04 | -0.01 | 0.03 | 69000 | 14.46 | 0.46 | 14 | ... | ... | -0.997803 |
0.012746 | ... | ... | 0.04 | -0.01 | 0.03 | 69500 | 14.96 | 0.47 | 14.50 | ... | ... | -0.997803 |
0.012475 | ... | ... | 0.03 | -0.01 | 0.03 | 70000 | 15.46 | 0.46 | 15 | ... | ... | -0.997803 |
0.010236 | ... | ... | 0.03 | -0.01 | 0.02 | 70500 | 15.96 | 0.47 | 15.49 | ... | ... | -0.997803 |
0.010031 | ... | ... | 0.03 | -0.01 | 0.02 | 71000 | 16.46 | 0.47 | 15.99 | ... | ... | -0.997803 |
0.009837 | ... | ... | 0.03 | -0.01 | 0.02 | 71500 | 16.96 | 0.47 | 16.49 | ... | ... | -0.997803 |
0.009652 | ... | ... | 0.03 | -0.01 | 0.02 | 72000 | 17.45 | 0.47 | 16.99 | ... | ... | -0.997803 |
0.007517 | ... | ... | 0.02 | -0.01 | 0.02 | 72500 | 17.95 | 0.47 | 17.49 | ... | ... | -0.997803 |
0.007382 | ... | ... | 0.02 | -0.01 | 0.02 | 73000 | 18.45 | 0.47 | 17.99 | ... | ... | -0.997803 |
0.007254 | ... | ... | 0.02 | -0.01 | 0.02 | 73500 | 18.95 | 0.47 | 18.49 | ... | ... | -0.997803 |
0.007131 | ... | ... | 0.02 | -0.01 | 0.02 | 74000 | 19.45 | 0.47 | 18.98 | ... | ... | -0.997803 |
0.007014 | ... | ... | 0.02 | 0 | 0.02 | 74500 | 19.95 | 0.47 | 19.48 | ... | ... | -0.997803 |
0.004954 | ... | ... | 0.02 | -0.01 | 0.01 | 75000 | 20.45 | 0.47 | 19.98 | ... | ... | -0.997803 |
0.004875 | ... | ... | 0.02 | -0.01 | 0.01 | 75500 | 20.95 | 0.47 | 20.48 | ... | ... | -0.997803 |
0.0048 | ... | ... | 0.02 | -0.01 | 0.01 | 76000 | 21.45 | 0.47 | 20.98 | ... | ... | -0.997803 |
0.004728 | ... | ... | 0.02 | -0.01 | 0.01 | 76500 | 21.95 | 0.47 | 21.48 | ... | ... | -0.997803 |
0.004659 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 22.45 | 0.47 | 21.98 | ... | ... | -0.997803 |
0.004593 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 22.95 | 0.47 | 22.48 | ... | ... | -0.997803 |
0.004529 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 23.45 | 0.47 | 22.98 | ... | ... | -0.997803 |
0.004468 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 23.95 | 0.47 | 23.48 | ... | ... | -0.997803 |
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.