Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.98008 | ... | ... | 32.65 | 0 | 32.65 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.000959 |
0.979734 | ... | ... | 32.15 | 0 | 32.15 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.000983 |
0.979384 | ... | ... | 31.65 | 0 | 31.65 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.001008 |
0.97903 | ... | ... | 31.15 | 0 | 31.15 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001034 |
0.978672 | ... | ... | 30.65 | 0 | 30.65 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.00106 |
0.978309 | ... | ... | 30.15 | 0 | 30.15 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001087 |
0.977941 | ... | ... | 29.65 | 0 | 29.65 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001114 |
0.977568 | ... | ... | 29.15 | 0 | 29.15 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001142 |
0.977188 | ... | ... | 28.65 | 0 | 28.65 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001171 |
0.976803 | ... | ... | 28.15 | 0 | 28.15 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001201 |
0.976411 | ... | ... | 27.65 | 0 | 27.65 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001232 |
0.976012 | ... | ... | 27.15 | 0 | 27.15 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001263 |
0.975605 | ... | ... | 26.65 | 0 | 26.65 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001296 |
0.975191 | ... | ... | 26.15 | 0 | 26.15 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001329 |
0.974768 | ... | ... | 25.65 | 0 | 25.65 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001364 |
0.974335 | ... | ... | 25.15 | 0 | 25.15 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.0014 |
0.973893 | ... | ... | 24.65 | 0 | 24.65 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001436 |
0.973441 | ... | ... | 24.15 | 0 | 24.15 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001475 |
0.972978 | ... | ... | 23.65 | 0 | 23.65 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001514 |
0.972503 | ... | ... | 23.15 | 0 | 23.15 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001555 |
0.972015 | ... | ... | 22.65 | 0 | 22.65 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001598 |
0.971515 | ... | ... | 22.15 | 0 | 22.15 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001642 |
0.971 | ... | ... | 21.65 | 0 | 21.65 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001687 |
0.970469 | ... | ... | 21.15 | 0 | 21.15 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001735 |
0.969922 | ... | ... | 20.65 | 0 | 20.65 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001785 |
0.969358 | ... | ... | 20.15 | 0 | 20.15 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001837 |
0.968775 | ... | ... | 19.65 | 0 | 19.65 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001891 |
0.968172 | ... | ... | 19.15 | 0 | 19.15 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001947 |
0.967547 | ... | ... | 18.65 | 0 | 18.65 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.002006 |
0.966899 | ... | ... | 18.15 | 0 | 18.15 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.002068 |
0.966225 | ... | ... | 17.65 | 0 | 17.65 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.002133 |
0.965525 | ... | ... | 17.15 | 0 | 17.15 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.002201 |
0.964794 | ... | ... | 16.65 | 0 | 16.65 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.002273 |
0.964032 | ... | ... | 16.15 | 0 | 16.15 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.004142 |
0.963235 | ... | ... | 15.65 | 0 | 15.65 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.00428 |
0.9624 | ... | ... | 15.15 | 0 | 15.15 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.004427 |
0.961523 | ... | ... | 14.65 | 0 | 14.65 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.004583 |
0.960601 | ... | ... | 14.15 | 0 | 14.15 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.004748 |
0.959629 | ... | ... | 13.65 | 0 | 13.65 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.004923 |
0.958603 | ... | ... | 13.15 | 0 | 13.15 | 39500 | 0.02 | 0 | 0.02 | ... | ... | -0.007062 |
0.957515 | ... | ... | 12.65 | 0 | 12.65 | 40000 | 0.02 | 0 | 0.02 | ... | ... | -0.007335 |
0.955406 | ... | ... | 12.16 | 0 | 12.16 | 40500 | 0.02 | 0 | 0.02 | ... | ... | -0.007627 |
0.95414 | ... | ... | 11.66 | 0 | 11.66 | 41000 | 0.02 | 0 | 0.02 | ... | ... | -0.009947 |
0.951773 | ... | ... | 11.16 | 0 | 11.16 | 41500 | 0.03 | 0 | 0.03 | ... | ... | -0.012315 |
0.950285 | ... | ... | 10.66 | 0 | 10.66 | 42000 | 0.03 | 0 | 0.03 | ... | ... | -0.012848 |
0.947603 | ... | ... | 10.17 | 0 | 10.17 | 42500 | 0.03 | 0 | 0.03 | ... | ... | -0.015423 |
0.94472 | ... | ... | 9.67 | 0 | 9.67 | 43000 | 0.04 | 0 | 0.04 | ... | ... | -0.018121 |
0.940487 | ... | ... | 9.18 | 0 | 9.18 | 43500 | 0.05 | 0 | 0.05 | ... | ... | -0.022874 |
0.937089 | ... | ... | 8.69 | 0 | 8.69 | 44000 | 0.05 | 0 | 0.05 | ... | ... | -0.025925 |
0.931059 | ... | ... | 8.20 | 0 | 8.20 | 44500 | 0.07 | 0 | 0.07 | ... | ... | -0.032899 |
0.924605 | ... | ... | 7.72 | 0 | 7.72 | 45000 | 0.08 | 0 | 0.08 | ... | ... | -0.038317 |
0.917655 | ... | ... | 7.23 | 0 | 7.23 | 45500 | 0.10 | 0 | 0.10 | ... | ... | -0.047572 |
0.908958 | ... | ... | 6.75 | 0 | 6.75 | 46000 | 0.12 | 0 | 0.12 | ... | ... | -0.05717 |
0.897272 | ... | ... | 6.28 | 0 | 6.28 | 46500 | 0.14 | 0 | 0.14 | ... | ... | -0.068867 |
0.884796 | ... | ... | 5.81 | 0 | 5.81 | 47000 | 0.18 | 0 | 0.18 | ... | ... | -0.084174 |
0.869177 | ... | ... | 5.35 | 0 | 5.35 | 47500 | 0.22 | 0 | 0.22 | ... | ... | -0.101504 |
0.850405 | ... | ... | 4.90 | 0 | 4.90 | 48000 | 0.28 | 0.02 | 0.26 | 0.28 | 0.28 | -0.124788 |
0.828473 | ... | ... | 4.46 | 0 | 4.46 | 48500 | 0.32 | 0 | 0.32 | ... | ... | -0.145174 |
0.802488 | ... | ... | 4.04 | 0 | 4.04 | 49000 | 0.40 | 0 | 0.40 | ... | ... | -0.173721 |
0.771883 | ... | ... | 3.63 | 0 | 3.63 | 49500 | 0.49 | 0 | 0.49 | ... | ... | -0.206295 |
0.755005 | ... | ... | 3.44 | 0 | 3.44 | 49750 | 0.54 | 0 | 0.54 | ... | ... | -0.224755 |
0.737805 | ... | ... | 3.24 | 0 | 3.24 | 50000 | 0.60 | 0 | 0.60 | ... | ... | -0.244207 |
0.718995 | ... | ... | 3.06 | 0 | 3.06 | 50250 | 0.67 | 0 | 0.67 | ... | ... | -0.264578 |
0.698816 | ... | ... | 2.88 | 0 | 2.88 | 50500 | 0.74 | 0 | 0.74 | ... | ... | -0.285801 |
0.678434 | ... | ... | 2.71 | 0 | 2.71 | 50750 | 0.81 | 0 | 0.81 | ... | ... | -0.307817 |
0.656927 | ... | ... | 2.54 | 0 | 2.54 | 51000 | 0.90 | 0 | 0.90 | ... | ... | -0.33103 |
0.634871 | ... | ... | 2.38 | 0 | 2.38 | 51250 | 0.99 | 0 | 0.99 | ... | ... | -0.35477 |
0.612066 | ... | ... | 2.23 | 0 | 2.23 | 51500 | 1.08 | 0 | 1.08 | ... | ... | -0.378991 |
0.588951 | ... | ... | 2.09 | 0 | 2.09 | 51750 | 1.19 | 0 | 1.19 | ... | ... | -0.403864 |
0.56557 | ... | ... | 1.95 | 0 | 1.95 | 52000 | 1.30 | 0 | 1.30 | ... | ... | -0.429101 |
0.541934 | ... | ... | 1.82 | 0 | 1.82 | 52250 | 1.42 | 0 | 1.42 | ... | ... | -0.454373 |
0.518301 | ... | ... | 1.70 | 0 | 1.70 | 52500 | 1.55 | 0 | 1.55 | ... | ... | -0.479642 |
0.494714 | ... | ... | 1.58 | 0 | 1.58 | 52750 | 1.68 | 0 | 1.68 | ... | ... | -0.504873 |
0.471537 | ... | ... | 1.47 | 0 | 1.47 | 53000 | 1.82 | 0 | 1.82 | ... | ... | -0.529829 |
0.448495 | ... | ... | 1.37 | 0 | 1.37 | 53250 | 1.96 | 0 | 1.96 | ... | ... | -0.554507 |
0.425746 | ... | ... | 1.27 | 0 | 1.27 | 53500 | 2.12 | 0 | 2.12 | ... | ... | -0.578512 |
0.403339 | ... | ... | 1.17 | 0 | 1.17 | 53750 | 2.27 | 0 | 2.27 | ... | ... | -0.60242 |
0.381776 | ... | ... | 1.09 | 0 | 1.09 | 54000 | 2.43 | 0 | 2.43 | ... | ... | -0.625909 |
0.360289 | ... | ... | 1 | 0 | 1 | 54250 | 2.60 | 0 | 2.60 | ... | ... | -0.648922 |
0.339318 | ... | ... | 0.92 | 0 | 0.92 | 54500 | 2.77 | 0 | 2.77 | ... | ... | -0.671398 |
0.31957 | ... | ... | 0.85 | 0 | 0.85 | 54750 | 2.95 | 0 | 2.95 | ... | ... | -0.692535 |
0.291843 | 0.73 | 0.73 | 0.78 | -0.06 | 0.73 | 55000 | 3.13 | 0 | 3.13 | ... | ... | -0.71366 |
0.280942 | ... | ... | 0.72 | 0 | 0.72 | 55250 | 3.31 | 0 | 3.31 | ... | ... | -0.734034 |
0.262787 | ... | ... | 0.66 | 0 | 0.66 | 55500 | 3.50 | 0 | 3.50 | ... | ... | -0.753574 |
0.245511 | ... | ... | 0.60 | 0 | 0.60 | 55750 | 3.69 | 0 | 3.69 | ... | ... | -0.773247 |
0.229199 | ... | ... | 0.55 | 0 | 0.55 | 56000 | 3.89 | 0 | 3.89 | ... | ... | -0.79092 |
0.212918 | ... | ... | 0.50 | 0 | 0.50 | 56250 | 4.09 | 0 | 4.09 | ... | ... | -0.808686 |
0.197658 | ... | ... | 0.46 | 0 | 0.46 | 56500 | 4.30 | 0 | 4.30 | ... | ... | -0.825373 |
0.183516 | ... | ... | 0.42 | 0 | 0.42 | 56750 | 4.51 | 0 | 4.51 | ... | ... | -0.84086 |
0.170589 | ... | ... | 0.38 | 0 | 0.38 | 57000 | 4.72 | 0 | 4.72 | ... | ... | -0.855014 |
0.146164 | ... | ... | 0.32 | 0 | 0.32 | 57500 | 5.16 | 0 | 5.16 | ... | ... | -0.882048 |
0.124545 | ... | ... | 0.26 | 0 | 0.26 | 58000 | 5.60 | 0 | 5.60 | ... | ... | -0.906301 |
0.10595 | ... | ... | 0.22 | 0 | 0.22 | 58500 | 6.06 | 0 | 6.06 | ... | ... | -0.927475 |
0.090634 | ... | ... | 0.18 | 0 | 0.18 | 59000 | 6.52 | 0 | 6.52 | ... | ... | -0.947464 |
0.07718 | ... | ... | 0.15 | 0 | 0.15 | 59500 | 6.99 | 0 | 6.99 | ... | ... | -0.963877 |
0.065625 | ... | ... | 0.13 | 0 | 0.13 | 60000 | 7.46 | 0 | 7.46 | ... | ... | -0.979025 |
0.056035 | ... | ... | 0.11 | 0 | 0.11 | 60500 | 7.94 | 0 | 7.94 | ... | ... | -0.993948 |
0.048486 | ... | ... | 0.09 | 0 | 0.09 | 61000 | 8.43 | 0 | 8.43 | ... | ... | -0.997162 |
0.041103 | ... | ... | 0.08 | 0 | 0.08 | 61500 | 8.91 | 0 | 8.91 | ... | ... | -0.997162 |
0.03582 | ... | ... | 0.07 | 0 | 0.07 | 62000 | 9.40 | 0 | 9.40 | ... | ... | -0.997162 |
0.030668 | ... | ... | 0.06 | 0 | 0.06 | 62500 | 9.89 | 0 | 9.89 | ... | ... | -0.997162 |
0.027689 | ... | ... | 0.05 | 0 | 0.05 | 63000 | 10.39 | 0 | 10.39 | ... | ... | -0.997162 |
0.024828 | ... | ... | 0.05 | 0 | 0.05 | 63500 | 10.88 | 0 | 10.88 | ... | ... | -0.997162 |
0.022064 | ... | ... | 0.04 | 0 | 0.04 | 64000 | 11.38 | 0 | 11.38 | ... | ... | -0.997162 |
0.019379 | ... | ... | 0.04 | 0 | 0.04 | 64500 | 11.87 | 0 | 11.87 | ... | ... | -0.997162 |
0.018866 | ... | ... | 0.04 | 0 | 0.04 | 65000 | 12.37 | 0 | 12.37 | ... | ... | -0.997162 |
0.016323 | ... | ... | 0.03 | 0 | 0.03 | 65500 | 12.87 | 0 | 12.87 | ... | ... | -0.997162 |
0.015922 | ... | ... | 0.03 | 0 | 0.03 | 66000 | 13.36 | 0 | 13.36 | ... | ... | -0.997162 |
0.013481 | ... | ... | 0.03 | 0 | 0.03 | 66500 | 13.86 | 0 | 13.86 | ... | ... | -0.997162 |
0.013171 | ... | ... | 0.03 | 0 | 0.03 | 67000 | 14.36 | 0 | 14.36 | ... | ... | -0.997162 |
0.01288 | ... | ... | 0.03 | 0 | 0.03 | 67500 | 14.86 | 0 | 14.86 | ... | ... | -0.997162 |
0.010563 | ... | ... | 0.02 | 0 | 0.02 | 68000 | 15.36 | 0 | 15.36 | ... | ... | -0.997162 |
0.010343 | ... | ... | 0.02 | 0 | 0.02 | 68500 | 15.86 | 0 | 15.86 | ... | ... | -0.997162 |
0.010135 | ... | ... | 0.02 | 0 | 0.02 | 69000 | 16.36 | 0 | 16.36 | ... | ... | -0.997162 |
0.009937 | ... | ... | 0.02 | 0 | 0.02 | 69500 | 16.85 | 0 | 16.85 | ... | ... | -0.997162 |
0.00975 | ... | ... | 0.02 | 0 | 0.02 | 70000 | 17.35 | 0 | 17.35 | ... | ... | -0.997162 |
0.007593 | ... | ... | 0.02 | 0 | 0.02 | 70500 | 17.85 | 0 | 17.85 | ... | ... | -0.997162 |
0.007457 | ... | ... | 0.02 | 0 | 0.02 | 71000 | 18.35 | 0 | 18.35 | ... | ... | -0.997162 |
0.007327 | ... | ... | 0.02 | 0 | 0.02 | 71500 | 18.85 | 0 | 18.85 | ... | ... | -0.997162 |
0.007203 | ... | ... | 0.02 | 0 | 0.02 | 72000 | 19.35 | 0 | 19.35 | ... | ... | -0.997162 |
0.007084 | ... | ... | 0.02 | 0 | 0.02 | 72500 | 19.85 | 0 | 19.85 | ... | ... | -0.997162 |
0.006971 | ... | ... | 0.02 | 0 | 0.02 | 73000 | 20.35 | 0 | 20.35 | ... | ... | -0.997162 |
0.006863 | ... | ... | 0.02 | 0 | 0.02 | 73500 | 20.85 | 0 | 20.85 | ... | ... | -0.997162 |
0.00676 | ... | ... | 0.02 | 0 | 0.02 | 74000 | 21.35 | 0 | 21.35 | ... | ... | -0.997162 |
0.004775 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 21.85 | 0 | 21.85 | ... | ... | -0.997162 |
0.004706 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 22.35 | 0 | 22.35 | ... | ... | -0.997162 |
0.004639 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 22.85 | 0 | 22.85 | ... | ... | -0.997162 |
0.004574 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 23.35 | 0 | 23.35 | ... | ... | -0.997162 |
0.004513 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 23.85 | 0 | 23.85 | ... | ... | -0.997162 |
0.004453 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 24.35 | 0 | 24.35 | ... | ... | -0.997162 |
0.004395 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 24.85 | 0 | 24.85 | ... | ... | -0.997162 |
0.00434 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 25.35 | 0 | 25.35 | ... | ... | -0.997162 |
0.004286 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 25.85 | 0 | 25.85 | ... | ... | -0.997162 |
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.