Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.91638 | ... | ... | 22.15 | 0 | 22.15 | 22500 | 0.04 | 0 | 0.04 | ... | ... | -0.007129 |
0.916007 | ... | ... | 21.65 | 0 | 21.65 | 23000 | 0.04 | 0 | 0.04 | ... | ... | -0.008135 |
0.91567 | ... | ... | 21.15 | 0 | 21.15 | 23500 | 0.05 | 0 | 0.05 | ... | ... | -0.009927 |
0.91537 | ... | ... | 20.65 | 0 | 20.65 | 24000 | 0.06 | 0 | 0.06 | ... | ... | -0.011724 |
0.91511 | ... | ... | 20.15 | 0 | 20.15 | 24500 | 0.07 | 0 | 0.07 | ... | ... | -0.013541 |
0.914893 | ... | ... | 19.65 | 0 | 19.65 | 25000 | 0.08 | 0 | 0.08 | ... | ... | -0.015387 |
0.914722 | ... | ... | 19.15 | 0 | 19.15 | 25500 | 0.10 | 0 | 0.10 | ... | ... | -0.01796 |
0.914599 | ... | ... | 18.65 | 0 | 18.65 | 26000 | 0.11 | 0 | 0.11 | ... | ... | -0.020556 |
0.91453 | ... | ... | 18.15 | 0 | 18.15 | 26500 | 0.13 | 0 | 0.13 | ... | ... | -0.023191 |
0.914518 | ... | ... | 17.65 | 0 | 17.65 | 27000 | 0.15 | 0 | 0.15 | ... | ... | -0.026515 |
0.914569 | ... | ... | 17.15 | 0 | 17.15 | 27500 | 0.17 | 0 | 0.17 | ... | ... | -0.029878 |
0.914235 | ... | ... | 16.66 | 0 | 16.66 | 28000 | 0.19 | 0 | 0.19 | ... | ... | -0.033298 |
0.913455 | ... | ... | 16.17 | 0 | 16.17 | 28500 | 0.21 | 0 | 0.21 | ... | ... | -0.037384 |
0.912174 | ... | ... | 15.68 | 0 | 15.68 | 29000 | 0.24 | 0 | 0.24 | ... | ... | -0.042107 |
0.910339 | ... | ... | 15.20 | 0 | 15.20 | 29500 | 0.27 | 0 | 0.27 | ... | ... | -0.046887 |
0.907909 | ... | ... | 14.73 | 0 | 14.73 | 30000 | 0.31 | 0 | 0.31 | ... | ... | -0.052287 |
0.904337 | ... | ... | 14.26 | 0 | 14.26 | 30500 | 0.34 | 0 | 0.34 | ... | ... | -0.057762 |
0.900619 | ... | ... | 13.80 | 0 | 13.80 | 31000 | 0.38 | 0 | 0.38 | ... | ... | -0.063845 |
0.89623 | ... | ... | 13.34 | 0 | 13.34 | 31500 | 0.43 | 0 | 0.43 | ... | ... | -0.070518 |
0.89066 | ... | ... | 12.89 | 0 | 12.89 | 32000 | 0.48 | 0 | 0.48 | ... | ... | -0.077761 |
0.884425 | ... | ... | 12.44 | 0 | 12.44 | 32500 | 0.53 | 0 | 0.53 | ... | ... | -0.085556 |
0.877531 | ... | ... | 12 | 0 | 12 | 33000 | 0.59 | 0 | 0.59 | ... | ... | -0.093453 |
0.869987 | ... | ... | 11.57 | 0 | 11.57 | 33500 | 0.65 | 0 | 0.65 | ... | ... | -0.102326 |
0.8618 | ... | ... | 11.14 | 0 | 11.14 | 34000 | 0.72 | 0 | 0.72 | ... | ... | -0.111709 |
0.852117 | ... | ... | 10.72 | 0 | 10.72 | 34500 | 0.80 | 0 | 0.80 | ... | ... | -0.121592 |
0.842291 | ... | ... | 10.31 | 0 | 10.31 | 35000 | 0.88 | 0 | 0.88 | ... | ... | -0.132327 |
0.831491 | ... | ... | 9.90 | 0 | 9.90 | 35500 | 0.97 | 0 | 0.97 | ... | ... | -0.143168 |
0.819782 | ... | ... | 9.51 | 0 | 9.51 | 36000 | 1.07 | 0 | 1.07 | ... | ... | -0.155129 |
0.807234 | ... | ... | 9.12 | 0 | 9.12 | 36500 | 1.17 | 0 | 1.17 | ... | ... | -0.16749 |
0.793915 | ... | ... | 8.75 | 0 | 8.75 | 37000 | 1.29 | 0 | 1.29 | ... | ... | -0.180526 |
0.780189 | ... | ... | 8.38 | 0 | 8.38 | 37500 | 1.41 | 0 | 1.41 | ... | ... | -0.193921 |
0.765504 | ... | ... | 8.02 | 0 | 8.02 | 38000 | 1.54 | 0 | 1.54 | ... | ... | -0.208149 |
0.750244 | ... | ... | 7.68 | 0 | 7.68 | 38500 | 1.69 | 0 | 1.69 | ... | ... | -0.222873 |
0.734471 | ... | ... | 7.34 | 0 | 7.34 | 39000 | 1.84 | 0 | 1.84 | ... | ... | -0.238037 |
0.718047 | ... | ... | 7.02 | 0 | 7.02 | 39500 | 2.01 | 0 | 2.01 | ... | ... | -0.253585 |
0.701447 | ... | ... | 6.71 | 0 | 6.71 | 40000 | 2.18 | 0 | 2.18 | ... | ... | -0.269464 |
0.684358 | ... | ... | 6.41 | 0 | 6.41 | 40500 | 2.37 | 0 | 2.37 | ... | ... | -0.28562 |
0.667028 | ... | ... | 6.12 | 0 | 6.12 | 41000 | 2.57 | 0 | 2.57 | ... | ... | -0.302105 |
0.649413 | ... | ... | 5.84 | 0 | 5.84 | 41500 | 2.78 | 0 | 2.78 | ... | ... | -0.318723 |
0.631783 | ... | ... | 5.57 | 0 | 5.57 | 42000 | 3 | 0 | 3 | ... | ... | -0.335425 |
0.614014 | ... | ... | 5.32 | 0 | 5.32 | 42500 | 3.23 | 0 | 3.23 | ... | ... | -0.352163 |
0.596255 | ... | ... | 5.07 | 0 | 5.07 | 43000 | 3.47 | 0 | 3.47 | ... | ... | -0.368889 |
0.578552 | ... | ... | 4.84 | 0 | 4.84 | 43500 | 3.72 | 0 | 3.72 | ... | ... | -0.385556 |
0.560937 | ... | ... | 4.61 | 0 | 4.61 | 44000 | 3.98 | 0 | 3.98 | ... | ... | -0.402117 |
0.543472 | ... | ... | 4.39 | 0 | 4.39 | 44500 | 4.25 | 0 | 4.25 | ... | ... | -0.418524 |
0.526149 | ... | ... | 4.18 | 0 | 4.18 | 45000 | 4.52 | 0 | 4.52 | ... | ... | -0.43479 |
0.509037 | ... | ... | 3.98 | 0 | 3.98 | 45500 | 4.81 | 0 | 4.81 | ... | ... | -0.450768 |
0.492186 | ... | ... | 3.79 | 0 | 3.79 | 46000 | 5.11 | 0 | 5.11 | ... | ... | -0.466547 |
0.475526 | ... | ... | 3.61 | 0 | 3.61 | 46500 | 5.41 | 0 | 5.41 | ... | ... | -0.482132 |
0.45919 | ... | ... | 3.43 | 0 | 3.43 | 47000 | 5.72 | 0 | 5.72 | ... | ... | -0.497398 |
0.443071 | ... | ... | 3.26 | 0 | 3.26 | 47500 | 6.03 | 0 | 6.03 | ... | ... | -0.512441 |
0.427344 | ... | ... | 3.10 | 0 | 3.10 | 48000 | 6.36 | 0 | 6.36 | ... | ... | -0.527101 |
0.411866 | ... | ... | 2.95 | 0 | 2.95 | 48500 | 6.69 | 0 | 6.69 | ... | ... | -0.54133 |
0.39664 | ... | ... | 2.80 | 0 | 2.80 | 49000 | 7.03 | 0 | 7.03 | ... | ... | -0.55527 |
0.381896 | ... | ... | 2.66 | 0 | 2.66 | 49500 | 7.38 | 0 | 7.38 | ... | ... | -0.568918 |
0.367443 | ... | ... | 2.52 | 0 | 2.52 | 50000 | 7.73 | 0 | 7.73 | ... | ... | -0.582051 |
0.35355 | ... | ... | 2.40 | 0 | 2.40 | 50500 | 8.09 | 0 | 8.09 | ... | ... | -0.594853 |
0.339715 | ... | ... | 2.27 | 0 | 2.27 | 51000 | 8.46 | 0 | 8.46 | ... | ... | -0.607319 |
0.326487 | ... | ... | 2.16 | 0 | 2.16 | 51500 | 8.83 | 0 | 8.83 | ... | ... | -0.619181 |
0.313924 | ... | ... | 2.05 | 0 | 2.05 | 52000 | 9.21 | 0 | 9.21 | ... | ... | -0.630665 |
0.301431 | ... | ... | 1.95 | 0 | 1.95 | 52500 | 9.60 | 0 | 9.60 | ... | ... | -0.641764 |
0.289655 | ... | ... | 1.85 | 0 | 1.85 | 53000 | 9.99 | 0 | 9.99 | ... | ... | -0.652467 |
0.277943 | ... | ... | 1.76 | 0 | 1.76 | 53500 | 10.39 | 0 | 10.39 | ... | ... | -0.662459 |
0.267002 | ... | ... | 1.67 | 0 | 1.67 | 54000 | 10.79 | 0 | 10.79 | ... | ... | -0.672333 |
0.256125 | ... | ... | 1.59 | 0 | 1.59 | 54500 | 11.20 | 0 | 11.20 | ... | ... | -0.681456 |
0.246078 | ... | ... | 1.51 | 0 | 1.51 | 55000 | 11.61 | 0 | 11.61 | ... | ... | -0.690461 |
0.236097 | ... | ... | 1.44 | 0 | 1.44 | 55500 | 12.03 | 0 | 12.03 | ... | ... | -0.698677 |
0.227005 | ... | ... | 1.37 | 0 | 1.37 | 56000 | 12.45 | 0 | 12.45 | ... | ... | -0.706775 |
0.217985 | ... | ... | 1.31 | 0 | 1.31 | 56500 | 12.88 | 0 | 12.88 | ... | ... | -0.714049 |
0.20902 | ... | ... | 1.24 | 0 | 1.24 | 57000 | 13.31 | 0 | 13.31 | ... | ... | -0.721204 |
0.201005 | ... | ... | 1.19 | 0 | 1.19 | 57500 | 13.74 | 0 | 13.74 | ... | ... | -0.727879 |
0.193056 | ... | ... | 1.13 | 0 | 1.13 | 58000 | 14.18 | 0 | 14.18 | ... | ... | -0.734446 |
0.185636 | ... | ... | 1.08 | 0 | 1.08 | 58500 | 14.62 | 0 | 14.62 | ... | ... | -0.740147 |
0.178274 | ... | ... | 1.03 | 0 | 1.03 | 59000 | 15.06 | 0 | 15.06 | ... | ... | -0.746127 |
0.171454 | ... | ... | 0.99 | 0 | 0.99 | 59500 | 15.51 | 0 | 15.51 | ... | ... | -0.751231 |
0.164688 | ... | ... | 0.94 | 0 | 0.94 | 60000 | 15.96 | 0 | 15.96 | ... | ... | -0.756234 |
0.157962 | ... | ... | 0.90 | 0 | 0.90 | 60500 | 16.42 | 0 | 16.42 | ... | ... | -0.760744 |
0.152321 | ... | ... | 0.86 | 0 | 0.86 | 61000 | 16.87 | 0 | 16.87 | ... | ... | -0.765162 |
0.146203 | ... | ... | 0.82 | 0 | 0.82 | 61500 | 17.33 | 0 | 17.33 | ... | ... | -0.769494 |
0.140661 | ... | ... | 0.79 | 0 | 0.79 | 62000 | 17.79 | 0 | 17.79 | ... | ... | -0.773337 |
0.135159 | ... | ... | 0.75 | 0 | 0.75 | 62500 | 18.25 | 0 | 18.25 | ... | ... | -0.776692 |
0.130252 | ... | ... | 0.72 | 0 | 0.72 | 63000 | 18.72 | 0 | 18.72 | ... | ... | -0.779969 |
0.125385 | ... | ... | 0.69 | 0 | 0.69 | 63500 | 19.18 | 0 | 19.18 | ... | ... | -0.783172 |
0.120555 | ... | ... | 0.66 | 0 | 0.66 | 64000 | 19.65 | 0 | 19.65 | ... | ... | -0.785894 |
0.116336 | ... | ... | 0.64 | 0 | 0.64 | 64500 | 20.12 | 0 | 20.12 | ... | ... | -0.788551 |
0.112157 | ... | ... | 0.61 | 0 | 0.61 | 65000 | 20.60 | 0 | 20.60 | ... | ... | -0.790732 |
0.10801 | ... | ... | 0.59 | 0 | 0.59 | 65500 | 21.07 | 0 | 21.07 | ... | ... | -0.792855 |
0.10389 | ... | ... | 0.56 | 0 | 0.56 | 66000 | 21.55 | 0 | 21.55 | ... | ... | -0.794921 |
0.100406 | ... | ... | 0.54 | 0 | 0.54 | 66500 | 22.03 | 0 | 22.03 | ... | ... | -0.796525 |
0.096336 | ... | ... | 0.52 | 0 | 0.52 | 67000 | 22.51 | 0 | 22.51 | ... | ... | -0.798081 |
0.09353 | ... | ... | 0.50 | 0 | 0.50 | 67500 | 22.99 | 0 | 22.99 | ... | ... | -0.799591 |
0.09013 | ... | ... | 0.48 | 0 | 0.48 | 68000 | 23.47 | 0 | 23.47 | ... | ... | -0.800653 |
0.086752 | ... | ... | 0.46 | 0 | 0.46 | 68500 | 23.95 | 0 | 23.95 | ... | ... | -0.802079 |
0.084032 | ... | ... | 0.45 | 0 | 0.45 | 69000 | 24.44 | 0 | 24.44 | ... | ... | -0.803066 |
0.081339 | ... | ... | 0.43 | 0 | 0.43 | 69500 | 24.93 | 0 | 24.93 | ... | ... | -0.80362 |
0.07867 | ... | ... | 0.42 | 0 | 0.42 | 70000 | 25.41 | 0 | 25.41 | ... | ... | -0.804541 |
0.076021 | ... | ... | 0.40 | 0 | 0.40 | 70500 | 25.90 | 0 | 25.90 | ... | ... | -0.805038 |
0.073392 | ... | ... | 0.39 | 0 | 0.39 | 71000 | 26.39 | 0 | 26.39 | ... | ... | -0.805511 |
0.070778 | ... | ... | 0.37 | 0 | 0.37 | 71500 | 26.89 | 0 | 26.89 | ... | ... | -0.805573 |
0.068849 | ... | ... | 0.36 | 0 | 0.36 | 72000 | 27.38 | 0 | 27.38 | ... | ... | -0.806001 |
0.066941 | ... | ... | 0.35 | 0 | 0.35 | 72500 | 27.87 | 0 | 27.87 | ... | ... | -0.806028 |
0.064377 | ... | ... | 0.34 | 0 | 0.34 | 73000 | 28.37 | 0 | 28.37 | ... | ... | -0.806039 |
0.062504 | ... | ... | 0.33 | 0 | 0.33 | 73500 | 28.86 | 0 | 28.86 | ... | ... | -0.806037 |
0.060646 | ... | ... | 0.32 | 0 | 0.32 | 74000 | 29.36 | 0 | 29.36 | ... | ... | -0.806021 |
0.058805 | ... | ... | 0.31 | 0 | 0.31 | 74500 | 29.86 | 0 | 29.86 | ... | ... | -0.805624 |
0.056977 | ... | ... | 0.30 | 0 | 0.30 | 75000 | 30.35 | 0 | 30.35 | ... | ... | -0.805586 |
0.055855 | ... | ... | 0.29 | 0 | 0.29 | 75500 | 30.85 | 0 | 30.85 | ... | ... | -0.805175 |
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.