Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.980184 | ... | ... | 21.74 | 0 | 21.74 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001537 |
0.979853 | ... | ... | 21.24 | 0 | 21.24 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001585 |
0.979516 | ... | ... | 20.74 | 0 | 20.74 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001636 |
0.979173 | ... | ... | 20.24 | 0 | 20.24 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001688 |
0.978822 | ... | ... | 19.74 | 0 | 19.74 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001743 |
0.978463 | ... | ... | 19.24 | 0 | 19.24 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.0018 |
0.978095 | ... | ... | 18.74 | 0 | 18.74 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001859 |
0.977718 | ... | ... | 18.24 | 0 | 18.24 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001921 |
0.97733 | ... | ... | 17.74 | 0 | 17.74 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001987 |
0.97693 | ... | ... | 17.24 | 0 | 17.24 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.002055 |
0.976518 | ... | ... | 16.74 | 0 | 16.74 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.002127 |
0.976092 | ... | ... | 16.24 | 0 | 16.24 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.002203 |
0.975651 | ... | ... | 15.74 | 0 | 15.74 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.002282 |
0.975194 | ... | ... | 15.24 | 0 | 15.24 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.002366 |
0.974718 | ... | ... | 14.74 | 0 | 14.74 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.002456 |
0.974221 | ... | ... | 14.24 | 0 | 14.24 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.00255 |
0.973702 | ... | ... | 13.74 | 0 | 13.74 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.00265 |
0.973159 | ... | ... | 13.24 | 0 | 13.24 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.002757 |
0.972587 | ... | ... | 12.74 | 0 | 12.74 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.002872 |
0.971984 | ... | ... | 12.24 | 0 | 12.24 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.002994 |
0.971346 | ... | ... | 11.74 | 0 | 11.74 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.003125 |
0.97067 | ... | ... | 11.24 | 0 | 11.24 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.003267 |
0.969949 | ... | ... | 10.74 | 0 | 10.74 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.00342 |
0.969177 | ... | ... | 10.24 | 0 | 10.24 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.003586 |
0.968347 | ... | ... | 9.74 | 0 | 9.74 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.003767 |
0.967452 | ... | ... | 9.24 | 0 | 9.24 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.006925 |
0.96648 | ... | ... | 8.74 | 0 | 8.74 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.007298 |
0.965418 | ... | ... | 8.24 | 0 | 8.24 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.00771 |
0.962454 | ... | ... | 7.75 | 0 | 7.75 | 35500 | 0.02 | 0 | 0.02 | ... | ... | -0.011214 |
0.961052 | ... | ... | 7.25 | 0 | 7.25 | 36000 | 0.02 | 0 | 0.02 | ... | ... | -0.011907 |
0.957517 | ... | ... | 6.75 | 0 | 6.75 | 36500 | 0.02 | 0 | 0.02 | ... | ... | -0.015803 |
0.953581 | ... | ... | 6.26 | 0 | 6.26 | 37000 | 0.03 | 0 | 0.03 | ... | ... | -0.019967 |
0.947097 | ... | ... | 5.77 | 0 | 5.77 | 37500 | 0.04 | 0 | 0.04 | ... | ... | -0.027414 |
0.937848 | ... | ... | 5.28 | 0 | 5.28 | 38000 | 0.05 | 0 | 0.05 | ... | ... | -0.038035 |
0.927655 | ... | ... | 4.80 | 0 | 4.80 | 38500 | 0.07 | 0 | 0.07 | ... | ... | -0.049244 |
0.910308 | ... | ... | 4.33 | 0 | 4.33 | 39000 | 0.12 | 0.02 | 0.10 | 0.12 | 0.10 | -0.077514 |
0.887902 | ... | ... | 3.87 | 0 | 3.87 | 39500 | 0.17 | 0.03 | 0.14 | 0.17 | 0.15 | -0.104984 |
0.857222 | ... | ... | 3.43 | 0 | 3.43 | 40000 | 0.16 | -0.04 | 0.20 | 0.25 | 0.16 | -0.113144 |
0.819256 | ... | ... | 3.01 | 0 | 3.01 | 40500 | 0.32 | 0.05 | 0.27 | 0.32 | 0.29 | -0.179526 |
0.774851 | ... | ... | 2.61 | 0 | 2.61 | 41000 | 0.43 | 0.06 | 0.37 | 0.43 | 0.33 | -0.226103 |
0.722862 | ... | ... | 2.24 | 0 | 2.24 | 41500 | 0.44 | -0.06 | 0.50 | 0.48 | 0.44 | -0.255005 |
0.665121 | ... | ... | 1.90 | 0 | 1.90 | 42000 | 0.74 | 0.09 | 0.66 | 0.74 | 0.74 | -0.336517 |
0.603243 | ... | ... | 1.59 | 0 | 1.59 | 42500 | 0.85 | 0 | 0.85 | ... | ... | -0.390899 |
0.538721 | 1.30 | 1.14 | 1.31 | -0.01 | 1.30 | 43000 | 1.20 | 0.13 | 1.07 | 1.20 | 1.14 | -0.459111 |
0.473187 | ... | ... | 1.07 | 0 | 1.07 | 43500 | 1.37 | 0.04 | 1.33 | 1.37 | 1.33 | -0.523737 |
0.397552 | 0.95 | 0.72 | 0.86 | -0.11 | 0.75 | 44000 | 1.62 | 0 | 1.62 | ... | ... | -0.591981 |
0.334677 | 0.66 | 0.60 | 0.69 | -0.09 | 0.60 | 44500 | 1.94 | 0 | 1.94 | ... | ... | -0.654917 |
0.278335 | 0.58 | 0.47 | 0.55 | -0.07 | 0.48 | 45000 | 2.42 | 0.12 | 2.30 | 2.42 | 2.35 | -0.688641 |
0.24512 | ... | ... | 0.44 | 0 | 0.44 | 45500 | 2.69 | 0 | 2.69 | ... | ... | -0.762857 |
0.192487 | 0.31 | 0.30 | 0.35 | -0.04 | 0.31 | 46000 | 3.10 | 0 | 3.10 | ... | ... | -0.804945 |
0.165929 | 0.27 | 0.25 | 0.28 | -0.01 | 0.27 | 46500 | 3.77 | 0.24 | 3.53 | 3.79 | 3.77 | -0.775215 |
0.122884 | 0.18 | 0.18 | 0.23 | -0.05 | 0.18 | 47000 | 4.21 | 0.24 | 3.98 | 4.21 | 4.21 | -0.800966 |
0.114995 | ... | ... | 0.18 | 0 | 0.18 | 47500 | 4.43 | 0 | 4.43 | ... | ... | -0.897058 |
0.096757 | 0.15 | 0.14 | 0.15 | 0 | 0.15 | 48000 | 4.90 | 0 | 4.90 | ... | ... | -0.915492 |
0.07708 | 0.12 | 0.12 | 0.13 | -0.01 | 0.12 | 48500 | 5.37 | 0 | 5.37 | ... | ... | -0.933403 |
0.06882 | ... | ... | 0.11 | 0 | 0.11 | 49000 | 5.85 | 0 | 5.85 | ... | ... | -0.946025 |
0.059004 | ... | ... | 0.09 | 0 | 0.09 | 49500 | 6.34 | 0 | 6.34 | ... | ... | -0.955637 |
0.049631 | ... | ... | 0.08 | 0 | 0.08 | 50000 | 6.82 | 0 | 6.82 | ... | ... | -0.964994 |
0.042923 | ... | ... | 0.07 | 0 | 0.07 | 50500 | 7.31 | 0 | 7.31 | ... | ... | -0.971308 |
0.036508 | ... | ... | 0.06 | 0 | 0.06 | 51000 | 7.80 | 0 | 7.80 | ... | ... | -0.977491 |
0.032738 | ... | ... | 0.05 | 0 | 0.05 | 51500 | 8.30 | 0 | 8.30 | ... | ... | -0.980439 |
0.026728 | 0.04 | 0.04 | 0.05 | -0.01 | 0.04 | 52000 | 8.79 | 0 | 8.79 | ... | ... | -0.983257 |
0.025793 | ... | ... | 0.04 | 0 | 0.04 | 52500 | 9.29 | 0 | 9.29 | ... | ... | -0.985982 |
0.022547 | ... | ... | 0.04 | 0 | 0.04 | 53000 | 9.78 | 0 | 9.78 | ... | ... | -0.988662 |
0.019409 | ... | ... | 0.03 | 0 | 0.03 | 53500 | 10.28 | 0 | 10.28 | ... | ... | -0.991358 |
0.018819 | ... | ... | 0.03 | 0 | 0.03 | 54000 | 10.77 | 0 | 10.77 | ... | ... | -0.99419 |
0.01587 | ... | ... | 0.03 | 0 | 0.03 | 54500 | 11.27 | 0 | 11.27 | ... | ... | -0.993109 |
0.012954 | ... | ... | 0.02 | 0 | 0.02 | 55000 | 11.77 | 0 | 11.77 | ... | ... | -0.99604 |
0.012605 | ... | ... | 0.02 | 0 | 0.02 | 55500 | 12.27 | 0 | 12.27 | ... | ... | -0.994783 |
0.012279 | ... | ... | 0.02 | 0 | 0.02 | 56000 | 12.77 | 0 | 12.77 | ... | ... | -0.993741 |
0.009525 | ... | ... | 0.02 | 0 | 0.02 | 56500 | 13.26 | 0 | 13.26 | ... | ... | -0.996533 |
0.009295 | ... | ... | 0.02 | 0 | 0.02 | 57000 | 13.76 | 0 | 13.76 | ... | ... | -0.995284 |
0.00908 | ... | ... | 0.02 | 0 | 0.02 | 57500 | 14.26 | 0 | 14.26 | ... | ... | -0.994272 |
0.008878 | ... | ... | 0.02 | 0 | 0.02 | 58000 | 14.76 | 0 | 14.76 | ... | ... | -0.99339 |
0.006254 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 15.26 | 0 | 15.26 | ... | ... | -0.9926 |
0.006122 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 15.76 | 0 | 15.76 | ... | ... | -0.99188 |
0.005998 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 16.26 | 0 | 16.26 | ... | ... | -0.991218 |
0.005881 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 16.76 | 0 | 16.76 | ... | ... | -0.990605 |
0.005769 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 17.26 | 0 | 17.26 | ... | ... | -0.990032 |
0.005662 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 17.76 | 0 | 17.76 | ... | ... | -0.989495 |
0.005561 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 18.26 | 0 | 18.26 | ... | ... | -0.988989 |
0.003075 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 18.76 | 0 | 18.76 | ... | ... | -0.988512 |
0.003022 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 19.26 | 0 | 19.26 | ... | ... | -0.988058 |
0.002971 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 19.76 | 0 | 19.76 | ... | ... | -0.987627 |
0.002923 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 20.26 | 0 | 20.26 | ... | ... | -0.987216 |
0.002878 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 64000 | 20.76 | 0 | 20.76 | ... | ... | -0.986823 |
0.002833 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 21.26 | 0 | 21.26 | ... | ... | -0.986446 |
0.002791 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 21.76 | 0 | 21.76 | ... | ... | -0.986085 |
0.00275 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 22.26 | 0 | 22.26 | ... | ... | -0.985737 |
0.002711 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 22.76 | 0 | 22.76 | ... | ... | -0.985401 |
0.002674 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 23.26 | 0 | 23.26 | ... | ... | -0.985078 |
0.002638 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 23.76 | 0 | 23.76 | ... | ... | -0.984766 |
0.002603 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 24.26 | 0 | 24.26 | ... | ... | -0.984464 |
0.00257 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 24.76 | 0 | 24.76 | ... | ... | -0.98417 |
0.002538 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 25.26 | 0 | 25.26 | ... | ... | -0.983886 |
0.002507 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 25.76 | 0 | 25.76 | ... | ... | -0.98361 |
0.002477 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 26.26 | 0 | 26.26 | ... | ... | -0.983341 |
0.002448 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 26.76 | 0 | 26.76 | ... | ... | -0.983079 |
0.00242 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 27.26 | 0 | 27.26 | ... | ... | -0.982824 |
0.002393 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 27.76 | 0 | 27.76 | ... | ... | -0.982576 |
0.002367 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 28.26 | 0 | 28.26 | ... | ... | -0.982333 |
0.002342 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 28.76 | 0 | 28.76 | ... | ... | -0.982096 |
0.002317 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 29.26 | 0 | 29.26 | ... | ... | -0.981864 |
0.002293 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 29.76 | 0 | 29.76 | ... | ... | -0.981637 |
0.00227 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 30.26 | 0 | 30.26 | ... | ... | -0.981415 |
0.002247 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 30.76 | 0 | 30.76 | ... | ... | -0.981198 |
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.