Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.99412 | ... | ... | 24.12 | 0.26 | 24.38 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.001327 |
0.993869 | ... | ... | ... | ... | 22.38 | 22000 | 0.01 | ... | ... | ... | ... | -0.001495 |
0.993807 | ... | ... | 21.62 | 0.26 | 21.88 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001541 |
0.993747 | ... | ... | 21.12 | 0.26 | 21.38 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001589 |
0.993686 | ... | ... | 20.62 | 0.26 | 20.88 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001638 |
0.993626 | ... | ... | 20.12 | 0.26 | 20.38 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.00169 |
0.993567 | ... | ... | 19.62 | 0.26 | 19.88 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001743 |
0.993508 | ... | ... | 19.12 | 0.26 | 19.38 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001799 |
0.993449 | ... | ... | 18.62 | 0.26 | 18.88 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001858 |
0.993391 | ... | ... | 18.12 | 0.26 | 18.38 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001919 |
0.993334 | ... | ... | 17.62 | 0.26 | 17.88 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001983 |
0.993276 | ... | ... | 17.12 | 0.26 | 17.38 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.00205 |
0.993219 | ... | ... | 16.62 | 0.26 | 16.88 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.00212 |
0.993163 | ... | ... | 16.12 | 0.26 | 16.38 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.002194 |
0.993107 | ... | ... | 15.62 | 0.26 | 15.88 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.002272 |
0.993051 | ... | ... | 15.12 | 0.26 | 15.38 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.002354 |
0.992995 | ... | ... | 14.62 | 0.26 | 14.88 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.002442 |
0.99294 | ... | ... | 14.12 | 0.26 | 14.38 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.002534 |
0.992885 | ... | ... | 13.62 | 0.26 | 13.88 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.002632 |
0.992831 | ... | ... | 13.12 | 0.26 | 13.38 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.002736 |
0.992776 | ... | ... | 12.62 | 0.26 | 12.88 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.002848 |
0.992722 | ... | ... | 12.12 | 0.26 | 12.38 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.002967 |
0.992669 | ... | ... | 11.62 | 0.26 | 11.88 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.003095 |
0.992616 | ... | ... | 11.12 | 0.26 | 11.38 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.003232 |
0.992563 | ... | ... | 10.62 | 0.26 | 10.88 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.003381 |
0.99251 | ... | ... | 10.12 | 0.26 | 10.38 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.003542 |
0.992457 | ... | ... | 9.62 | 0.26 | 9.88 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.003717 |
0.992405 | ... | ... | 9.12 | 0.26 | 9.38 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.003908 |
0.992353 | ... | ... | 8.62 | 0.26 | 8.88 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.004118 |
0.992302 | ... | ... | 8.12 | 0.26 | 8.38 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.00435 |
0.99225 | ... | ... | 7.62 | 0.26 | 7.88 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.004608 |
0.992199 | ... | ... | 7.12 | 0.26 | 7.38 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.004896 |
0.992148 | ... | ... | 6.62 | 0.26 | 6.88 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.00522 |
0.992097 | ... | ... | 6.12 | 0.26 | 6.38 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.005589 |
0.992047 | ... | ... | 5.62 | 0.26 | 5.88 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.006011 |
0.991996 | ... | ... | 5.12 | 0.26 | 5.38 | 39000 | 0.01 | 0 | 0.01 | 0.01 | 0.01 | -0.006502 |
0.986807 | ... | ... | 4.63 | 0.26 | 4.89 | 39500 | 0.01 | -0.01 | 0.01 | 0.01 | 0.01 | -0.00708 |
0.98618 | ... | ... | 4.13 | 0.26 | 4.39 | 40000 | 0.01 | -0.01 | 0.02 | ... | ... | -0.01337 |
0.975084 | ... | ... | 3.64 | 0.26 | 3.90 | 40500 | 0.02 | -0.01 | 0.03 | ... | ... | -0.020093 |
0.963288 | ... | ... | 3.16 | 0.25 | 3.41 | 41000 | 0.03 | -0.01 | 0.04 | 0.07 | 0.07 | -0.032564 |
0.945554 | ... | ... | 2.68 | 0.25 | 2.92 | 41500 | 0.04 | -0.02 | 0.06 | 0.11 | 0.11 | -0.050936 |
0.917214 | ... | ... | 2.22 | 0.23 | 2.45 | 42000 | 0.07 | -0.03 | 0.10 | 0.19 | 0.07 | -0.083708 |
0.867828 | 1.41 | 1.41 | 1.78 | 0.22 | 2 | 42500 | 0.12 | -0.05 | 0.17 | 0.15 | 0.15 | -0.129965 |
0.797887 | 1.42 | 1.42 | 1.39 | 0.19 | 1.58 | 43000 | 0.20 | -0.07 | 0.27 | 0.23 | 0.23 | -0.20044 |
0.705355 | ... | ... | 1.05 | 0.16 | 1.20 | 43500 | 0.32 | -0.11 | 0.43 | 0.66 | 0.33 | -0.293362 |
0.594605 | 0.70 | 0.67 | 0.77 | 0.13 | 0.89 | 44000 | 0.51 | -0.14 | 0.65 | 1 | 0.52 | -0.404333 |
0.480064 | 0.61 | 0.48 | 0.55 | 0.10 | 0.64 | 44500 | 0.76 | -0.17 | 0.93 | 0.73 | 0.73 | -0.518913 |
0.37252 | 0.45 | 0.30 | 0.38 | 0.08 | 0.45 | 45000 | 1.07 | -0.19 | 1.26 | ... | ... | -0.627359 |
0.277687 | 0.32 | 0.20 | 0.25 | 0.06 | 0.31 | 45500 | 1.43 | -0.20 | 1.63 | ... | ... | -0.720901 |
0.201335 | 0.24 | 0.13 | 0.16 | 0.05 | 0.21 | 46000 | 1.83 | -0.21 | 2.04 | 2.50 | 2.14 | -0.796872 |
0.144828 | 0.11 | 0.09 | 0.10 | 0.04 | 0.14 | 46500 | 2.26 | -0.22 | 2.48 | ... | ... | -0.852923 |
0.102783 | 0.10 | 0.06 | 0.07 | 0.03 | 0.10 | 47000 | 2.72 | -0.23 | 2.95 | ... | ... | -0.894448 |
0.076415 | 0.05 | 0.05 | 0.05 | 0.02 | 0.07 | 47500 | 3.19 | -0.24 | 3.43 | ... | ... | -0.923875 |
0.055622 | 0.05 | 0.04 | 0.04 | 0.01 | 0.05 | 48000 | 3.67 | -0.25 | 3.92 | ... | ... | -0.940597 |
0.043802 | ... | ... | 0.03 | 0.01 | 0.04 | 48500 | 4.16 | -0.25 | 4.41 | ... | ... | -0.952 |
0.036927 | 0.04 | 0.03 | 0.03 | 0.01 | 0.04 | 49000 | 4.65 | -0.25 | 4.90 | ... | ... | -0.962286 |
0.030824 | ... | ... | 0.02 | 0.01 | 0.03 | 49500 | 5.15 | -0.25 | 5.40 | ... | ... | -0.968004 |
0.025287 | 0.02 | 0.02 | 0.02 | 0.01 | 0.03 | 50000 | 5.64 | -0.26 | 5.90 | ... | ... | -0.973158 |
0.020161 | ... | ... | 0.02 | 0.01 | 0.02 | 50500 | 6.14 | -0.26 | 6.39 | ... | ... | -0.977892 |
0.015308 | ... | ... | 0.01 | 0.01 | 0.02 | 51000 | 6.63 | -0.26 | 6.89 | ... | ... | -0.982326 |
0.014551 | ... | ... | 0.01 | 0.01 | 0.02 | 51500 | 7.13 | -0.26 | 7.39 | ... | ... | -0.982775 |
0.010086 | ... | ... | 0.01 | 0 | 0.01 | 52000 | 7.63 | -0.26 | 7.89 | ... | ... | -0.986765 |
0.009642 | ... | ... | 0.01 | 0.01 | 0.01 | 52500 | 8.13 | -0.26 | 8.38 | ... | ... | -0.98693 |
0.005279 | ... | ... | 0.01 | 0 | 0.01 | 53000 | 8.62 | -0.26 | 8.88 | ... | ... | -0.990664 |
0.005069 | ... | ... | 0.01 | 0 | 0.01 | 53500 | 9.12 | -0.26 | 9.38 | ... | ... | -0.990619 |
0.004878 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 54000 | 9.62 | -0.26 | 9.88 | ... | ... | -0.990574 |
0.004703 | ... | ... | 0.01 | 0 | 0.01 | 54500 | 10.12 | -0.26 | 10.38 | ... | ... | -0.990528 |
0.004544 | ... | ... | 0.01 | 0 | 0.01 | 55000 | 10.62 | -0.26 | 10.88 | ... | ... | -0.990484 |
0.004398 | ... | ... | 0.01 | 0 | 0.01 | 55500 | 11.12 | -0.26 | 11.38 | ... | ... | -0.990439 |
0.004263 | ... | ... | 0.01 | 0 | 0.01 | 56000 | 11.62 | -0.26 | 11.88 | ... | ... | -0.990394 |
0.004138 | ... | ... | 0.01 | 0 | 0.01 | 56500 | 12.12 | -0.26 | 12.38 | ... | ... | -0.99035 |
0.004022 | ... | ... | 0.01 | 0 | 0.01 | 57000 | 12.62 | -0.26 | 12.88 | ... | ... | -0.990305 |
0.003914 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 13.12 | -0.26 | 13.38 | ... | ... | -0.990261 |
0.003814 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 13.62 | -0.26 | 13.88 | ... | ... | -0.990217 |
0.003719 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 14.12 | -0.26 | 14.38 | ... | ... | -0.990173 |
0.003631 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 14.62 | -0.26 | 14.88 | ... | ... | -0.990129 |
0.003548 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 15.12 | -0.26 | 15.38 | ... | ... | -0.990085 |
0.00347 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 15.62 | -0.26 | 15.88 | ... | ... | -0.990041 |
0.003396 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 16.12 | -0.26 | 16.38 | ... | ... | -0.989998 |
0.003326 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 16.62 | -0.26 | 16.88 | ... | ... | -0.989954 |
0.00326 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 17.12 | -0.26 | 17.38 | ... | ... | -0.989911 |
0.003198 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 17.62 | -0.26 | 17.88 | ... | ... | -0.989868 |
0.003138 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 18.12 | -0.26 | 18.38 | ... | ... | -0.989825 |
0.003081 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 18.62 | -0.26 | 18.88 | ... | ... | -0.989782 |
0.003027 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 19.12 | -0.26 | 19.38 | ... | ... | -0.989739 |
0.002976 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 19.62 | -0.26 | 19.88 | ... | ... | -0.989697 |
0.002927 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 20.12 | -0.26 | 20.38 | ... | ... | -0.989654 |
0.00288 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 20.62 | -0.26 | 20.88 | ... | ... | -0.989612 |
0.002836 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 21.12 | -0.26 | 21.38 | ... | ... | -0.989569 |
0.002793 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 21.62 | -0.26 | 21.88 | ... | ... | -0.989527 |
0.002751 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 22.12 | -0.26 | 22.38 | ... | ... | -0.989485 |
0.002712 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 22.62 | -0.26 | 22.88 | ... | ... | -0.989442 |
0.002674 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 23.12 | -0.26 | 23.38 | ... | ... | -0.9894 |
0.002637 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 23.62 | -0.26 | 23.88 | ... | ... | -0.989358 |
0.002602 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 24.12 | -0.26 | 24.38 | ... | ... | -0.989317 |
0.002568 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 24.62 | -0.26 | 24.88 | ... | ... | -0.989275 |
0.002535 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 25.12 | -0.26 | 25.38 | ... | ... | -0.989233 |
0.002504 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 25.62 | -0.26 | 25.88 | ... | ... | -0.989192 |
0.002474 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 26.12 | -0.26 | 26.38 | ... | ... | -0.98915 |
0.002444 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 26.62 | -0.26 | 26.88 | ... | ... | -0.989109 |
0.002416 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 27.12 | -0.26 | 27.38 | ... | ... | -0.989067 |
0.002389 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 27.62 | -0.26 | 27.88 | ... | ... | -0.989026 |
0.002362 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 28.12 | -0.26 | 28.38 | ... | ... | -0.988985 |
0.002337 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 28.62 | -0.26 | 28.88 | ... | ... | -0.988944 |
0.002312 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 29.12 | -0.26 | 29.38 | ... | ... | -0.988903 |
0.002288 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 29.62 | -0.26 | 29.88 | ... | ... | -0.988862 |
0.002264 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 30.12 | -0.26 | 30.38 | ... | ... | -0.988821 |
0.002241 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 30.62 | -0.26 | 30.88 | ... | ... | -0.988781 |
0.002219 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 31.12 | -0.26 | 31.38 | ... | ... | -0.98874 |
0.002198 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 31.62 | -0.26 | 31.88 | ... | ... | -0.9887 |
0.002177 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 32.12 | -0.26 | 32.38 | ... | ... | -0.988659 |
0.002157 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 32.62 | -0.26 | 32.88 | ... | ... | -0.988619 |
0.002138 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 33.12 | -0.26 | 33.38 | ... | ... | -0.988578 |
0.002119 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 33.62 | -0.26 | 33.88 | ... | ... | -0.988538 |
0.0021 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 34.12 | -0.26 | 34.38 | ... | ... | -0.988498 |
0.002082 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 34.62 | -0.26 | 34.88 | ... | ... | -0.988458 |
0.002064 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 35.12 | -0.26 | 35.38 | ... | ... | -0.988418 |
0.002047 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 35.62 | -0.26 | 35.88 | ... | ... | -0.988378 |
0.00203 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 36.12 | -0.26 | 36.38 | ... | ... | -0.988338 |
0.002014 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 36.62 | -0.26 | 36.88 | ... | ... | -0.988299 |
0.001998 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 37.12 | -0.26 | 37.38 | ... | ... | -0.988259 |
0.001982 | ... | ... | 0.01 | 0 | 0.01 | 82000 | 37.62 | -0.26 | 37.88 | ... | ... | -0.988219 |
0.001967 | ... | ... | 0.01 | 0 | 0.01 | 82500 | 38.12 | -0.26 | 38.38 | ... | ... | -0.98818 |
0.001953 | ... | ... | 0.01 | 0 | 0.01 | 83000 | 38.62 | -0.26 | 38.88 | ... | ... | -0.98814 |
0.001938 | ... | ... | 0.01 | 0 | 0.01 | 83500 | 39.12 | -0.26 | 39.38 | ... | ... | -0.988101 |
0.001924 | ... | ... | 0.01 | 0 | 0.01 | 84000 | 39.62 | -0.26 | 39.88 | ... | ... | -0.988062 |
0.00191 | ... | ... | 0.01 | 0 | 0.01 | 84500 | 40.12 | -0.26 | 40.38 | ... | ... | -0.988022 |
0.001897 | ... | ... | 0.01 | 0 | 0.01 | 85000 | 40.62 | -0.26 | 40.88 | ... | ... | -0.987983 |
0.001883 | ... | ... | 0.01 | 0 | 0.01 | 85500 | 41.12 | -0.26 | 41.38 | ... | ... | -0.987944 |
0.00187 | ... | ... | 0.01 | 0 | 0.01 | 86000 | 41.62 | -0.26 | 41.88 | ... | ... | -0.987905 |
0.001858 | ... | ... | 0.01 | 0 | 0.01 | 86500 | 42.12 | -0.26 | 42.38 | ... | ... | -0.987866 |
0.001845 | ... | ... | 0.01 | 0 | 0.01 | 87000 | 42.62 | -0.26 | 42.88 | ... | ... | -0.987827 |
0.001833 | ... | ... | 0.01 | 0 | 0.01 | 87500 | 43.12 | -0.26 | 43.38 | ... | ... | -0.987788 |
0.001821 | ... | ... | 0.01 | 0 | 0.01 | 88000 | 43.62 | -0.26 | 43.88 | ... | ... | -0.98775 |
0.00181 | ... | ... | 0.01 | 0 | 0.01 | 88500 | 44.12 | -0.26 | 44.38 | ... | ... | -0.987711 |
0.001798 | ... | ... | 0.01 | 0 | 0.01 | 89000 | 44.62 | -0.26 | 44.88 | ... | ... | -0.987672 |
0.001787 | ... | ... | 0.01 | 0 | 0.01 | 89500 | 45.12 | -0.26 | 45.38 | ... | ... | -0.987634 |
0.001777 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 45.62 | -0.26 | 45.88 | ... | ... | -0.987595 |
0.001766 | ... | ... | 0.01 | 0 | 0.01 | 90500 | 46.12 | -0.26 | 46.38 | ... | ... | -0.987557 |
0.001755 | ... | ... | 0.01 | 0 | 0.01 | 91000 | 46.62 | -0.26 | 46.88 | ... | ... | -0.987519 |
0.001745 | ... | ... | 0.01 | 0 | 0.01 | 91500 | 47.12 | -0.26 | 47.38 | ... | ... | -0.98748 |
0.001735 | ... | ... | 0.01 | 0 | 0.01 | 92000 | 47.62 | -0.26 | 47.88 | ... | ... | -0.987442 |
0.001725 | ... | ... | 0.01 | 0 | 0.01 | 92500 | 48.12 | -0.26 | 48.38 | ... | ... | -0.987404 |
0.001715 | ... | ... | 0.01 | 0 | 0.01 | 93000 | 48.62 | -0.26 | 48.88 | ... | ... | -0.987366 |
0.001706 | ... | ... | 0.01 | 0 | 0.01 | 93500 | 49.12 | -0.26 | 49.38 | ... | ... | -0.987328 |
0.001696 | ... | ... | 0.01 | 0 | 0.01 | 94000 | 49.62 | -0.26 | 49.88 | ... | ... | -0.98729 |
0.001687 | ... | ... | 0.01 | 0 | 0.01 | 94500 | 50.12 | -0.26 | 50.38 | ... | ... | -0.987252 |
0.001678 | ... | ... | 0.01 | 0 | 0.01 | 95000 | 50.62 | -0.26 | 50.88 | ... | ... | -0.987214 |
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.