Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.982935 | ... | ... | 27.95 | 0 | 27.95 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.001139 |
0.982041 | ... | ... | 25.45 | 0 | 25.45 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001306 |
0.981867 | ... | ... | 24.95 | 0 | 24.95 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001343 |
0.981695 | ... | ... | 24.45 | 0 | 24.45 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.00138 |
0.981524 | ... | ... | 23.95 | 0 | 23.95 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001419 |
0.981354 | ... | ... | 23.45 | 0 | 23.45 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.00146 |
0.981185 | ... | ... | 22.95 | 0 | 22.95 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001502 |
0.981018 | ... | ... | 22.45 | 0 | 22.45 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001545 |
0.980852 | ... | ... | 21.95 | 0 | 21.95 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.00159 |
0.980687 | ... | ... | 21.45 | 0 | 21.45 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001637 |
0.980523 | ... | ... | 20.95 | 0 | 20.95 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001685 |
0.98036 | ... | ... | 20.45 | 0 | 20.45 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001736 |
0.980199 | ... | ... | 19.95 | 0 | 19.95 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001789 |
0.980038 | ... | ... | 19.45 | 0 | 19.45 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001844 |
0.979879 | ... | ... | 18.95 | 0 | 18.95 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001901 |
0.97972 | ... | ... | 18.45 | 0 | 18.45 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001961 |
0.979563 | ... | ... | 17.95 | 0 | 17.95 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.002024 |
0.979406 | ... | ... | 17.45 | 0 | 17.45 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.00209 |
0.97925 | ... | ... | 16.95 | 0 | 16.95 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.002159 |
0.979096 | ... | ... | 16.45 | 0 | 16.45 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.002232 |
0.978942 | ... | ... | 15.95 | 0 | 15.95 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.002309 |
0.978788 | ... | ... | 15.45 | 0 | 15.45 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.00239 |
0.978636 | ... | ... | 14.95 | 0 | 14.95 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.002476 |
0.978485 | ... | ... | 14.45 | 0 | 14.45 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.002567 |
0.978334 | ... | ... | 13.95 | 0 | 13.95 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.002664 |
0.978184 | ... | ... | 13.45 | 0 | 13.45 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.002766 |
0.978035 | ... | ... | 12.95 | 0 | 12.95 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.002876 |
0.977887 | ... | ... | 12.45 | 0 | 12.45 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.002994 |
0.97774 | ... | ... | 11.95 | 0 | 11.95 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.00312 |
0.977593 | ... | ... | 11.45 | 0 | 11.45 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.003255 |
0.977447 | ... | ... | 10.95 | 0 | 10.95 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.003402 |
0.977301 | ... | ... | 10.45 | 0 | 10.45 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.006234 |
0.977156 | ... | ... | 9.95 | 0 | 9.95 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.00653 |
0.977012 | ... | ... | 9.45 | 0 | 9.45 | 38500 | 0.02 | 0 | 0.02 | ... | ... | -0.009436 |
0.974907 | ... | ... | 8.96 | 0 | 8.96 | 39000 | 0.02 | 0 | 0.02 | ... | ... | -0.012392 |
0.972629 | ... | ... | 8.46 | 0 | 8.46 | 39500 | 0.03 | 0 | 0.03 | ... | ... | -0.015465 |
0.970152 | ... | ... | 7.97 | 0 | 7.97 | 40000 | 0.03 | 0 | 0.03 | ... | ... | -0.018709 |
0.967442 | ... | ... | 7.47 | 0 | 7.47 | 40500 | 0.04 | 0 | 0.04 | ... | ... | -0.022174 |
0.962356 | ... | ... | 6.98 | 0 | 6.98 | 41000 | 0.05 | 0 | 0.05 | ... | ... | -0.028223 |
0.956863 | ... | ... | 6.49 | 0 | 6.49 | 41500 | 0.06 | 0 | 0.06 | ... | ... | -0.036787 |
0.948801 | ... | ... | 6.01 | 0 | 6.01 | 42000 | 0.08 | 0 | 0.08 | ... | ... | -0.045726 |
0.936153 | ... | ... | 5.53 | 0 | 5.53 | 42500 | 0.10 | 0 | 0.10 | ... | ... | -0.057267 |
0.920994 | ... | ... | 5.06 | 0 | 5.06 | 43000 | 0.13 | 0 | 0.13 | ... | ... | -0.073318 |
0.90152 | ... | ... | 4.60 | 0 | 4.60 | 43500 | 0.16 | 0 | 0.16 | ... | ... | -0.091888 |
0.877905 | ... | ... | 4.15 | 0 | 4.15 | 44000 | 0.22 | 0 | 0.22 | ... | ... | -0.117907 |
0.846133 | ... | ... | 3.73 | 0 | 3.73 | 44500 | 0.29 | 0 | 0.29 | ... | ... | -0.148898 |
0.80892 | ... | ... | 3.32 | 0 | 3.32 | 45000 | 0.38 | 0 | 0.38 | ... | ... | -0.186717 |
0.766172 | ... | ... | 2.94 | 0 | 2.94 | 45500 | 0.50 | 0 | 0.50 | ... | ... | -0.228981 |
0.719137 | ... | ... | 2.59 | 0 | 2.59 | 46000 | 0.64 | 0 | 0.64 | ... | ... | -0.276497 |
0.668372 | ... | ... | 2.26 | 0 | 2.26 | 46500 | 0.82 | 0 | 0.82 | ... | ... | -0.327578 |
0.615087 | ... | ... | 1.97 | 0 | 1.97 | 47000 | 1.02 | 0 | 1.02 | ... | ... | -0.380711 |
0.561467 | ... | ... | 1.71 | 0 | 1.71 | 47500 | 1.26 | 0 | 1.26 | ... | ... | -0.434519 |
0.508315 | ... | ... | 1.47 | 0 | 1.47 | 48000 | 1.52 | 0 | 1.52 | ... | ... | -0.487779 |
0.456407 | ... | ... | 1.26 | 0 | 1.26 | 48500 | 1.81 | 0 | 1.81 | ... | ... | -0.539514 |
0.406821 | ... | ... | 1.07 | 0 | 1.07 | 49000 | 2.12 | 0 | 2.12 | ... | ... | -0.588867 |
0.360295 | ... | ... | 0.91 | 0 | 0.91 | 49500 | 2.46 | 0 | 2.46 | ... | ... | -0.635601 |
0.31698 | ... | ... | 0.77 | 0 | 0.77 | 50000 | 2.81 | 0 | 2.81 | ... | ... | -0.679309 |
0.277365 | ... | ... | 0.65 | 0 | 0.65 | 50500 | 3.19 | 0 | 3.19 | ... | ... | -0.718639 |
0.241036 | ... | ... | 0.55 | 0 | 0.55 | 51000 | 3.59 | 0 | 3.59 | ... | ... | -0.754575 |
0.209351 | ... | ... | 0.46 | 0 | 0.46 | 51500 | 4 | 0 | 4 | ... | ... | -0.786873 |
0.180557 | ... | ... | 0.39 | 0 | 0.39 | 52000 | 4.42 | 0 | 4.42 | ... | ... | -0.815203 |
0.156031 | ... | ... | 0.33 | 0 | 0.33 | 52500 | 4.86 | 0 | 4.86 | ... | ... | -0.839183 |
0.13477 | ... | ... | 0.28 | 0 | 0.28 | 53000 | 5.31 | 0 | 5.31 | ... | ... | -0.859827 |
0.11542 | ... | ... | 0.23 | 0 | 0.23 | 53500 | 5.77 | 0 | 5.77 | ... | ... | -0.878486 |
0.101101 | ... | ... | 0.20 | 0 | 0.20 | 54000 | 6.23 | 0 | 6.23 | ... | ... | -0.893658 |
0.087268 | ... | ... | 0.17 | 0 | 0.17 | 54500 | 6.70 | 0 | 6.70 | ... | ... | -0.906785 |
0.075435 | ... | ... | 0.15 | 0 | 0.15 | 55000 | 7.18 | 0 | 7.18 | ... | ... | -0.91787 |
0.067396 | ... | ... | 0.13 | 0 | 0.13 | 55500 | 7.66 | 0 | 7.66 | ... | ... | -0.9269 |
0.057909 | ... | ... | 0.11 | 0 | 0.11 | 56000 | 8.14 | 0 | 8.14 | ... | ... | -0.933864 |
0.05228 | ... | ... | 0.10 | 0 | 0.10 | 56500 | 8.63 | 0 | 8.63 | ... | ... | -0.940526 |
0.04504 | ... | ... | 0.09 | 0 | 0.09 | 57000 | 9.12 | 0 | 9.12 | ... | ... | -0.945167 |
0.041731 | ... | ... | 0.08 | 0 | 0.08 | 57500 | 9.61 | 0 | 9.61 | ... | ... | -0.949582 |
0.036717 | ... | ... | 0.07 | 0 | 0.07 | 58000 | 10.10 | 0 | 10.10 | ... | ... | -0.953805 |
0.033747 | ... | ... | 0.07 | 0 | 0.07 | 58500 | 10.59 | 0 | 10.59 | ... | ... | -0.95609 |
0.028976 | ... | ... | 0.06 | 0 | 0.06 | 59000 | 11.08 | 0 | 11.08 | ... | ... | -0.960002 |
0.026241 | ... | ... | 0.05 | 0 | 0.05 | 59500 | 11.58 | 0 | 11.58 | ... | ... | -0.962022 |
0.023595 | ... | ... | 0.05 | 0 | 0.05 | 60000 | 12.07 | 0 | 12.07 | ... | ... | -0.963941 |
0.022993 | ... | ... | 0.05 | 0 | 0.05 | 60500 | 12.57 | 0 | 12.57 | ... | ... | -0.964058 |
0.020504 | ... | ... | 0.04 | 0 | 0.04 | 61000 | 13.07 | 0 | 13.07 | ... | ... | -0.965818 |
0.018065 | ... | ... | 0.04 | 0 | 0.04 | 61500 | 13.56 | 0 | 13.56 | ... | ... | -0.967504 |
0.017651 | ... | ... | 0.04 | 0 | 0.04 | 62000 | 14.06 | 0 | 14.06 | ... | ... | -0.967483 |
0.015312 | ... | ... | 0.03 | 0 | 0.03 | 62500 | 14.56 | 0 | 14.56 | ... | ... | -0.96905 |
0.012987 | ... | ... | 0.03 | 0 | 0.03 | 63000 | 15.06 | 0 | 15.06 | ... | ... | -0.968973 |
0.012716 | ... | ... | 0.03 | 0 | 0.03 | 63500 | 15.56 | 0 | 15.56 | ... | ... | -0.968894 |
0.012459 | ... | ... | 0.03 | 0 | 0.03 | 64000 | 16.05 | 0 | 16.05 | ... | ... | -0.970318 |
0.010231 | ... | ... | 0.02 | 0 | 0.02 | 64500 | 16.55 | 0 | 16.55 | ... | ... | -0.970197 |
0.010036 | ... | ... | 0.02 | 0 | 0.02 | 65000 | 17.05 | 0 | 17.05 | ... | ... | -0.970075 |
0.009851 | ... | ... | 0.02 | 0 | 0.02 | 65500 | 17.55 | 0 | 17.55 | ... | ... | -0.969955 |
0.007674 | ... | ... | 0.02 | 0 | 0.02 | 66000 | 18.05 | 0 | 18.05 | ... | ... | -0.969834 |
0.007539 | ... | ... | 0.02 | 0 | 0.02 | 66500 | 18.55 | 0 | 18.55 | ... | ... | -0.969714 |
0.00741 | ... | ... | 0.02 | 0 | 0.02 | 67000 | 19.05 | 0 | 19.05 | ... | ... | -0.969594 |
0.007288 | ... | ... | 0.02 | 0 | 0.02 | 67500 | 19.55 | 0 | 19.55 | ... | ... | -0.969474 |
0.005147 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 20.05 | 0 | 20.05 | ... | ... | -0.969355 |
0.005065 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 20.55 | 0 | 20.55 | ... | ... | -0.969236 |
0.004987 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 21.05 | 0 | 21.05 | ... | ... | -0.969117 |
0.004912 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 21.55 | 0 | 21.55 | ... | ... | -0.968999 |
0.00484 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 22.05 | 0 | 22.05 | ... | ... | -0.96888 |
0.00477 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 22.55 | 0 | 22.55 | ... | ... | -0.968762 |
0.002638 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 23.05 | 0 | 23.05 | ... | ... | -0.968645 |
0.002601 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 23.55 | 0 | 23.55 | ... | ... | -0.968527 |
0.002566 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 24.05 | 0 | 24.05 | ... | ... | -0.96841 |
0.002532 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 24.55 | 0 | 24.55 | ... | ... | -0.968293 |
0.002499 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 25.05 | 0 | 25.05 | ... | ... | -0.968177 |
0.002468 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 25.55 | 0 | 25.55 | ... | ... | -0.96806 |
0.002437 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 26.05 | 0 | 26.05 | ... | ... | -0.967944 |
0.002408 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 26.55 | 0 | 26.55 | ... | ... | -0.967828 |
0.002379 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 27.05 | 0 | 27.05 | ... | ... | -0.967712 |
0.002352 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 27.55 | 0 | 27.55 | ... | ... | -0.967597 |
0.002325 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 28.05 | 0 | 28.05 | ... | ... | -0.967481 |
0.002299 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 28.55 | 0 | 28.55 | ... | ... | -0.967366 |
0.002274 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 29.05 | 0 | 29.05 | ... | ... | -0.967252 |
0.00225 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 29.55 | 0 | 29.55 | ... | ... | -0.967137 |
0.002227 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 30.05 | 0 | 30.05 | ... | ... | -0.967023 |
0.002204 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 30.55 | 0 | 30.55 | ... | ... | -0.966909 |
0.002181 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 31.05 | 0 | 31.05 | ... | ... | -0.966795 |
0.00216 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 31.55 | 0 | 31.55 | ... | ... | -0.966681 |
0.002139 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 32.05 | 0 | 32.05 | ... | ... | -0.966567 |
0.002119 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 32.55 | 0 | 32.55 | ... | ... | -0.966454 |
0.002099 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 33.05 | 0 | 33.05 | ... | ... | -0.966341 |
0.00208 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 33.55 | 0 | 33.55 | ... | ... | -0.966228 |
0.002062 | ... | ... | 0.01 | 0 | 0.01 | 82000 | 34.05 | 0 | 34.05 | ... | ... | -0.966116 |
0.002044 | ... | ... | 0.01 | 0 | 0.01 | 82500 | 34.55 | 0 | 34.55 | ... | ... | -0.966003 |
0.002026 | ... | ... | 0.01 | 0 | 0.01 | 83000 | 35.05 | 0 | 35.05 | ... | ... | -0.965891 |
0.002009 | ... | ... | 0.01 | 0 | 0.01 | 83500 | 35.55 | 0 | 35.55 | ... | ... | -0.965779 |
0.001992 | ... | ... | 0.01 | 0 | 0.01 | 84000 | 36.05 | 0 | 36.05 | ... | ... | -0.965667 |
0.001975 | ... | ... | 0.01 | 0 | 0.01 | 84500 | 36.55 | 0 | 36.55 | ... | ... | -0.965556 |
0.001959 | ... | ... | 0.01 | 0 | 0.01 | 85000 | 37.05 | 0 | 37.05 | ... | ... | -0.965445 |
0.001944 | ... | ... | 0.01 | 0 | 0.01 | 85500 | 37.55 | 0 | 37.55 | ... | ... | -0.965333 |
0.001929 | ... | ... | 0.01 | 0 | 0.01 | 86000 | 38.05 | 0 | 38.05 | ... | ... | -0.965223 |
0.001914 | ... | ... | 0.01 | 0 | 0.01 | 86500 | 38.55 | 0 | 38.55 | ... | ... | -0.965112 |
0.001899 | ... | ... | 0.01 | 0 | 0.01 | 87000 | 39.05 | 0 | 39.05 | ... | ... | -0.965001 |
0.001885 | ... | ... | 0.01 | 0 | 0.01 | 87500 | 39.55 | 0 | 39.55 | ... | ... | -0.964891 |
0.001871 | ... | ... | 0.01 | 0 | 0.01 | 88000 | 40.05 | 0 | 40.05 | ... | ... | -0.964781 |
0.001858 | ... | ... | 0.01 | 0 | 0.01 | 88500 | 40.55 | 0 | 40.55 | ... | ... | -0.964671 |
0.001844 | ... | ... | 0.01 | 0 | 0.01 | 89000 | 41.05 | 0 | 41.05 | ... | ... | -0.964561 |
0.001831 | ... | ... | 0.01 | 0 | 0.01 | 89500 | 41.55 | 0 | 41.55 | ... | ... | -0.964451 |
0.001819 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 42.05 | 0 | 42.05 | ... | ... | -0.964342 |
0.001806 | ... | ... | 0.01 | 0 | 0.01 | 90500 | 42.55 | 0 | 42.55 | ... | ... | -0.964233 |
0.001794 | ... | ... | 0.01 | 0 | 0.01 | 91000 | 43.05 | 0 | 43.05 | ... | ... | -0.964124 |
0.001782 | ... | ... | 0.01 | 0 | 0.01 | 91500 | 43.55 | 0 | 43.55 | ... | ... | -0.964015 |
0.001771 | ... | ... | 0.01 | 0 | 0.01 | 92000 | 44.05 | 0 | 44.05 | ... | ... | -0.963906 |
0.001759 | ... | ... | 0.01 | 0 | 0.01 | 92500 | 44.55 | 0 | 44.55 | ... | ... | -0.963798 |
0.001748 | ... | ... | 0.01 | 0 | 0.01 | 93000 | 45.05 | 0 | 45.05 | ... | ... | -0.963689 |
0.001737 | ... | ... | 0.01 | 0 | 0.01 | 93500 | 45.55 | 0 | 45.55 | ... | ... | -0.963581 |
0.001727 | ... | ... | 0.01 | 0 | 0.01 | 94000 | 46.05 | 0 | 46.05 | ... | ... | -0.963473 |
0.001716 | ... | ... | 0.01 | 0 | 0.01 | 94500 | 46.55 | 0 | 46.55 | ... | ... | -0.963365 |
0.001706 | ... | ... | 0.01 | 0 | 0.01 | 95000 | 47.05 | 0 | 47.05 | ... | ... | -0.963257 |
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.