Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.938412 | ... | ... | 21.87 | 0 | 21.87 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001588 |
0.936822 | ... | ... | 21.37 | 0 | 21.37 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001638 |
0.935188 | ... | ... | 20.87 | 0 | 20.87 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.00169 |
0.933505 | ... | ... | 20.37 | 0 | 20.37 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001744 |
0.931772 | ... | ... | 19.87 | 0 | 19.87 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001801 |
0.929984 | ... | ... | 19.37 | 0 | 19.37 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.00186 |
0.928137 | ... | ... | 18.87 | 0 | 18.87 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001922 |
0.926229 | ... | ... | 18.37 | 0 | 18.37 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001986 |
0.924253 | ... | ... | 17.87 | 0 | 17.87 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.002054 |
0.922205 | ... | ... | 17.37 | 0 | 17.37 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.002126 |
0.920079 | ... | ... | 16.87 | 0 | 16.87 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.002201 |
0.91787 | ... | ... | 16.37 | 0 | 16.37 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.00228 |
0.915571 | ... | ... | 15.87 | 0 | 15.87 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.002363 |
0.913175 | ... | ... | 15.37 | 0 | 15.37 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.002451 |
0.910673 | ... | ... | 14.87 | 0 | 14.87 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.002545 |
0.908056 | ... | ... | 14.37 | 0 | 14.37 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.002644 |
0.905315 | ... | ... | 13.87 | 0 | 13.87 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.00275 |
0.902437 | ... | ... | 13.37 | 0 | 13.37 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.002863 |
0.899411 | ... | ... | 12.87 | 0 | 12.87 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.002984 |
0.896221 | ... | ... | 12.37 | 0 | 12.37 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.003114 |
0.892851 | ... | ... | 11.87 | 0 | 11.87 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.003254 |
0.889282 | ... | ... | 11.37 | 0 | 11.37 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.003405 |
0.885492 | ... | ... | 10.87 | 0 | 10.87 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.003569 |
0.881457 | ... | ... | 10.37 | 0 | 10.37 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.003748 |
0.877146 | ... | ... | 9.87 | 0 | 9.87 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.006889 |
0.872527 | ... | ... | 9.37 | 0 | 9.37 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.007256 |
0.867039 | ... | ... | 8.88 | 0 | 8.88 | 35500 | 0.02 | 0 | 0.02 | ... | ... | -0.01053 |
0.861654 | ... | ... | 8.38 | 0 | 8.38 | 36000 | 0.02 | 0 | 0.02 | ... | ... | -0.0139 |
0.855262 | ... | ... | 7.88 | 0 | 7.88 | 36500 | 0.03 | 0 | 0.03 | ... | ... | -0.017449 |
0.848309 | ... | ... | 7.39 | 0 | 7.39 | 37000 | 0.03 | 0 | 0.03 | ... | ... | -0.021249 |
0.840131 | ... | ... | 6.90 | 0 | 6.90 | 37500 | 0.04 | 0 | 0.04 | ... | ... | -0.027958 |
0.831165 | ... | ... | 6.41 | 0 | 6.41 | 38000 | 0.05 | 0 | 0.05 | ... | ... | -0.035068 |
0.82068 | ... | ... | 5.92 | 0 | 5.92 | 38500 | 0.07 | 0 | 0.07 | ... | ... | -0.045175 |
0.808476 | ... | ... | 5.44 | 0 | 5.44 | 39000 | 0.09 | 0 | 0.09 | ... | ... | -0.058309 |
0.794323 | ... | ... | 4.97 | 0 | 4.97 | 39500 | 0.11 | 0 | 0.11 | ... | ... | -0.074567 |
0.777361 | ... | ... | 4.50 | 0 | 4.50 | 40000 | 0.15 | 0 | 0.15 | ... | ... | -0.096166 |
0.756745 | ... | ... | 4.05 | 0 | 4.05 | 40500 | 0.19 | 0 | 0.19 | ... | ... | -0.123045 |
0.732264 | ... | ... | 3.62 | 0 | 3.62 | 41000 | 0.36 | 0.11 | 0.26 | 0.36 | 0.36 | -0.187225 |
0.703276 | ... | ... | 3.20 | 0 | 3.20 | 41500 | 0.34 | 0 | 0.34 | 0.34 | 0.34 | -0.201688 |
0.669431 | ... | ... | 2.81 | 0 | 2.81 | 42000 | 0.45 | 0 | 0.45 | ... | ... | -0.251904 |
0.631362 | ... | ... | 2.44 | 0 | 2.44 | 42500 | 0.58 | 0 | 0.58 | ... | ... | -0.309667 |
0.588721 | ... | ... | 2.11 | 0 | 2.11 | 43000 | 0.95 | 0.22 | 0.74 | 0.95 | 0.95 | -0.390837 |
0.542826 | ... | ... | 1.80 | 0 | 1.80 | 43500 | 0.93 | 0 | 0.93 | ... | ... | -0.445795 |
0.488541 | 1.30 | 1.30 | 1.52 | -0.22 | 1.30 | 44000 | 1.41 | 0.27 | 1.15 | 1.41 | 1.41 | -0.511579 |
0.444562 | ... | ... | 1.27 | 0 | 1.27 | 44500 | 1.40 | 0 | 1.40 | ... | ... | -0.602365 |
0.375795 | 0.86 | 0.86 | 1.05 | -0.19 | 0.86 | 45000 | 1.68 | 0 | 1.68 | ... | ... | -0.68598 |
0.347364 | ... | ... | 0.87 | 0 | 0.87 | 45500 | 2 | 0 | 2 | ... | ... | -0.773534 |
0.26919 | 0.58 | 0.53 | 0.71 | -0.18 | 0.53 | 46000 | 2.34 | 0 | 2.34 | ... | ... | -0.871612 |
0.259584 | ... | ... | 0.58 | 0 | 0.58 | 46500 | 2.71 | 0 | 2.71 | ... | ... | -0.99638 |
0.222371 | ... | ... | 0.48 | 0 | 0.48 | 47000 | 3.10 | 0 | 3.10 | ... | ... | -0.99638 |
0.188525 | ... | ... | 0.39 | 0 | 0.39 | 47500 | 3.51 | 0 | 3.51 | ... | ... | -0.99638 |
0.15986 | ... | ... | 0.32 | 0 | 0.32 | 48000 | 3.94 | 0 | 3.94 | ... | ... | -0.99638 |
0.134245 | ... | ... | 0.26 | 0 | 0.26 | 48500 | 4.38 | 0 | 4.38 | ... | ... | -0.99638 |
0.11351 | ... | ... | 0.21 | 0 | 0.21 | 49000 | 4.83 | 0 | 4.83 | ... | ... | -0.99638 |
0.094738 | ... | ... | 0.17 | 0 | 0.17 | 49500 | 5.29 | 0 | 5.29 | ... | ... | -0.99638 |
0.079754 | ... | ... | 0.14 | 0 | 0.14 | 50000 | 5.76 | 0 | 5.76 | ... | ... | -0.99638 |
0.068863 | ... | ... | 0.12 | 0 | 0.12 | 50500 | 6.24 | 0 | 6.24 | ... | ... | -0.99638 |
0.058315 | ... | ... | 0.10 | 0 | 0.10 | 51000 | 6.72 | 0 | 6.72 | ... | ... | -0.99638 |
0.05003 | ... | ... | 0.09 | 0 | 0.09 | 51500 | 7.20 | 0 | 7.20 | ... | ... | -0.99638 |
0.044071 | ... | ... | 0.08 | 0 | 0.08 | 52000 | 7.69 | 0 | 7.69 | ... | ... | -0.99638 |
0.038342 | ... | ... | 0.07 | 0 | 0.07 | 52500 | 8.18 | 0 | 8.18 | ... | ... | -0.99638 |
0.032782 | ... | ... | 0.06 | 0 | 0.06 | 53000 | 8.67 | 0 | 8.67 | ... | ... | -0.99638 |
0.029554 | ... | ... | 0.05 | 0 | 0.05 | 53500 | 9.16 | 0 | 9.16 | ... | ... | -0.99638 |
0.026467 | ... | ... | 0.05 | 0 | 0.05 | 54000 | 9.66 | 0 | 9.66 | ... | ... | -0.99638 |
0.023495 | ... | ... | 0.04 | 0 | 0.04 | 54500 | 10.15 | 0 | 10.15 | ... | ... | -0.99638 |
0.020617 | ... | ... | 0.04 | 0 | 0.04 | 55000 | 10.65 | 0 | 10.65 | ... | ... | -0.99638 |
0.020048 | ... | ... | 0.04 | 0 | 0.04 | 55500 | 11.15 | 0 | 11.15 | ... | ... | -0.99638 |
0.017334 | ... | ... | 0.03 | 0 | 0.03 | 56000 | 11.64 | 0 | 11.64 | ... | ... | -0.99638 |
0.016893 | ... | ... | 0.03 | 0 | 0.03 | 56500 | 12.14 | 0 | 12.14 | ... | ... | -0.99638 |
0.014297 | ... | ... | 0.03 | 0 | 0.03 | 57000 | 12.64 | 0 | 12.64 | ... | ... | -0.99638 |
0.013958 | ... | ... | 0.03 | 0 | 0.03 | 57500 | 13.14 | 0 | 13.14 | ... | ... | -0.99638 |
0.013641 | ... | ... | 0.03 | 0 | 0.03 | 58000 | 13.64 | 0 | 13.64 | ... | ... | -0.99638 |
0.011184 | ... | ... | 0.02 | 0 | 0.02 | 58500 | 14.14 | 0 | 14.14 | ... | ... | -0.99638 |
0.010946 | ... | ... | 0.02 | 0 | 0.02 | 59000 | 14.64 | 0 | 14.64 | ... | ... | -0.99638 |
0.01072 | ... | ... | 0.02 | 0 | 0.02 | 59500 | 15.13 | 0 | 15.13 | ... | ... | -0.99638 |
0.010508 | ... | ... | 0.02 | 0 | 0.02 | 60000 | 15.63 | 0 | 15.63 | ... | ... | -0.99638 |
0.00818 | ... | ... | 0.02 | 0 | 0.02 | 60500 | 16.13 | 0 | 16.13 | ... | ... | -0.99638 |
0.008027 | ... | ... | 0.02 | 0 | 0.02 | 61000 | 16.63 | 0 | 16.63 | ... | ... | -0.99638 |
0.007881 | ... | ... | 0.02 | 0 | 0.02 | 61500 | 17.13 | 0 | 17.13 | ... | ... | -0.99638 |
0.007742 | ... | ... | 0.02 | 0 | 0.02 | 62000 | 17.63 | 0 | 17.63 | ... | ... | -0.99638 |
0.007609 | ... | ... | 0.02 | 0 | 0.02 | 62500 | 18.13 | 0 | 18.13 | ... | ... | -0.99638 |
0.005373 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 18.63 | 0 | 18.63 | ... | ... | -0.99638 |
0.005285 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 19.13 | 0 | 19.13 | ... | ... | -0.99638 |
0.005201 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 19.63 | 0 | 19.63 | ... | ... | -0.99638 |
0.005121 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 20.13 | 0 | 20.13 | ... | ... | -0.99638 |
0.005044 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 20.63 | 0 | 20.63 | ... | ... | -0.99638 |
0.00497 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 21.13 | 0 | 21.13 | ... | ... | -0.99638 |
0.002749 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 21.63 | 0 | 21.63 | ... | ... | -0.99638 |
0.002709 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 22.13 | 0 | 22.13 | ... | ... | -0.99638 |
0.002672 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 22.63 | 0 | 22.63 | ... | ... | -0.99638 |
0.002636 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 23.13 | 0 | 23.13 | ... | ... | -0.99638 |
0.002601 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 23.63 | 0 | 23.63 | ... | ... | -0.99638 |
0.002567 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 24.13 | 0 | 24.13 | ... | ... | -0.99638 |
0.002535 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 24.63 | 0 | 24.63 | ... | ... | -0.99638 |
0.002504 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 25.13 | 0 | 25.13 | ... | ... | -0.99638 |
0.002473 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 25.63 | 0 | 25.63 | ... | ... | -0.99638 |
0.002444 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 26.13 | 0 | 26.13 | ... | ... | -0.99638 |
0.002416 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 26.63 | 0 | 26.63 | ... | ... | -0.99638 |
0.002389 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 27.13 | 0 | 27.13 | ... | ... | -0.99638 |
0.002363 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 27.63 | 0 | 27.63 | ... | ... | -0.99638 |
0.002338 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 28.13 | 0 | 28.13 | ... | ... | -0.99638 |
0.002313 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 28.63 | 0 | 28.63 | ... | ... | -0.99638 |
0.002289 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 29.13 | 0 | 29.13 | ... | ... | -0.99638 |
0.002266 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 29.63 | 0 | 29.63 | ... | ... | -0.99638 |
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.