Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.956845 | ... | ... | 23 | 0 | 23 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001468 |
0.955733 | ... | ... | 22.50 | 0 | 22.50 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001513 |
0.954591 | ... | ... | 22 | 0 | 22 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.00156 |
0.953416 | ... | ... | 21.50 | 0 | 21.50 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001609 |
0.952206 | ... | ... | 21 | 0 | 21 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001659 |
0.95096 | ... | ... | 20.50 | 0 | 20.50 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001712 |
0.949674 | ... | ... | 20 | 0 | 20 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001766 |
0.948346 | ... | ... | 19.50 | 0 | 19.50 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001824 |
0.946973 | ... | ... | 19 | 0 | 19 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001883 |
0.945551 | ... | ... | 18.50 | 0 | 18.50 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001946 |
0.944077 | ... | ... | 18 | 0 | 18 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.002011 |
0.942548 | ... | ... | 17.50 | 0 | 17.50 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.00208 |
0.940958 | ... | ... | 17 | 0 | 17 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.002152 |
0.939303 | ... | ... | 16.50 | 0 | 16.50 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.002228 |
0.937577 | ... | ... | 16 | 0 | 16 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.002308 |
0.935776 | ... | ... | 15.50 | 0 | 15.50 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.002393 |
0.933893 | ... | ... | 15 | 0 | 15 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.002483 |
0.93192 | ... | ... | 14.50 | 0 | 14.50 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.002578 |
0.929849 | ... | ... | 14 | 0 | 14 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.002679 |
0.927671 | ... | ... | 13.50 | 0 | 13.50 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.002787 |
0.925377 | ... | ... | 13 | 0 | 13 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.002902 |
0.922954 | ... | ... | 12.50 | 0 | 12.50 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.003026 |
0.920389 | ... | ... | 12 | 0 | 12 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.003158 |
0.917668 | ... | ... | 11.50 | 0 | 11.50 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.003301 |
0.914772 | ... | ... | 11 | 0 | 11 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.003456 |
0.911681 | ... | ... | 10.50 | 0 | 10.50 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.003623 |
0.908373 | ... | ... | 10 | 0 | 10 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.003806 |
0.904819 | ... | ... | 9.50 | 0 | 9.50 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.004007 |
0.900986 | ... | ... | 9 | 0 | 9 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.004227 |
0.896834 | ... | ... | 8.50 | 0 | 8.50 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.004472 |
0.892319 | ... | ... | 8 | 0 | 8 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.008258 |
0.88738 | ... | ... | 7.50 | 0 | 7.50 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.008777 |
0.88113 | ... | ... | 7.01 | 0 | 7.01 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.009365 |
0.874239 | ... | ... | 6.51 | 0 | 6.51 | 38000 | 0.02 | 0 | 0.02 | ... | ... | -0.013733 |
0.866585 | ... | ... | 6.02 | 0 | 6.02 | 38500 | 0.02 | 0 | 0.02 | ... | ... | -0.018362 |
0.858019 | ... | ... | 5.52 | 0 | 5.52 | 39000 | 0.03 | 0 | 0.03 | ... | ... | -0.02675 |
0.847419 | ... | ... | 5.03 | 0 | 5.03 | 39500 | 0.04 | 0 | 0.04 | ... | ... | -0.035663 |
0.834448 | ... | ... | 4.55 | 0 | 4.55 | 40000 | 0.06 | 0 | 0.06 | ... | ... | -0.048523 |
0.817765 | ... | ... | 4.07 | 0 | 4.07 | 40500 | 0.08 | 0 | 0.08 | ... | ... | -0.065496 |
0.797805 | ... | ... | 3.60 | 0 | 3.60 | 41000 | 0.11 | 0 | 0.11 | ... | ... | -0.092179 |
0.770437 | ... | ... | 3.16 | 0 | 3.16 | 41500 | 0.16 | 0 | 0.16 | ... | ... | -0.12779 |
0.737158 | ... | ... | 2.73 | 0 | 2.73 | 42000 | 0.23 | 0 | 0.23 | ... | ... | -0.173859 |
0.695583 | ... | ... | 2.33 | 0 | 2.33 | 42500 | 0.33 | 0 | 0.33 | ... | ... | -0.232582 |
0.646012 | ... | ... | 1.96 | 0 | 1.96 | 43000 | 0.46 | 0 | 0.46 | ... | ... | -0.301638 |
0.590031 | ... | ... | 1.63 | 0 | 1.63 | 43500 | 0.63 | 0 | 0.63 | ... | ... | -0.380582 |
0.529438 | ... | ... | 1.34 | 0 | 1.34 | 44000 | 0.84 | 0 | 0.84 | ... | ... | -0.465832 |
0.466633 | ... | ... | 1.09 | 0 | 1.09 | 44500 | 1.09 | 0 | 1.09 | ... | ... | -0.554616 |
0.391093 | 0.80 | 0.75 | 0.87 | -0.12 | 0.75 | 45000 | 1.37 | 0 | 1.37 | ... | ... | -0.644489 |
0.344339 | ... | ... | 0.69 | 0 | 0.69 | 45500 | 1.69 | 0 | 1.69 | ... | ... | -0.735583 |
0.273357 | 0.47 | 0.47 | 0.54 | -0.07 | 0.47 | 46000 | 2.04 | 0 | 2.04 | ... | ... | -0.826794 |
0.238405 | ... | ... | 0.42 | 0 | 0.42 | 46500 | 2.42 | 0 | 2.42 | ... | ... | -0.919954 |
0.196258 | ... | ... | 0.33 | 0 | 0.33 | 47000 | 2.83 | 0 | 2.83 | ... | ... | -0.997682 |
0.160812 | ... | ... | 0.26 | 0 | 0.26 | 47500 | 3.26 | 0 | 3.26 | ... | ... | -0.997682 |
0.13121 | ... | ... | 0.21 | 0 | 0.21 | 48000 | 3.70 | 0 | 3.70 | ... | ... | -0.997682 |
0.108012 | ... | ... | 0.17 | 0 | 0.17 | 48500 | 4.16 | 0 | 4.16 | ... | ... | -0.997682 |
0.087543 | ... | ... | 0.13 | 0 | 0.13 | 49000 | 4.63 | 0 | 4.63 | ... | ... | -0.997682 |
0.07419 | ... | ... | 0.11 | 0 | 0.11 | 49500 | 5.10 | 0 | 5.10 | ... | ... | -0.997682 |
0.061494 | ... | ... | 0.09 | 0 | 0.09 | 50000 | 5.58 | 0 | 5.58 | ... | ... | -0.997682 |
0.051593 | ... | ... | 0.08 | 0 | 0.08 | 50500 | 6.07 | 0 | 6.07 | ... | ... | -0.997682 |
0.04451 | ... | ... | 0.07 | 0 | 0.07 | 51000 | 6.56 | 0 | 6.56 | ... | ... | -0.997682 |
0.037778 | ... | ... | 0.06 | 0 | 0.06 | 51500 | 7.05 | 0 | 7.05 | ... | ... | -0.997682 |
0.033805 | ... | ... | 0.05 | 0 | 0.05 | 52000 | 7.54 | 0 | 7.54 | ... | ... | -0.997682 |
0.027556 | ... | ... | 0.04 | 0 | 0.04 | 52500 | 8.03 | 0 | 8.03 | ... | ... | -0.997682 |
0.024008 | ... | ... | 0.04 | 0 | 0.04 | 53000 | 8.53 | 0 | 8.53 | ... | ... | -0.997682 |
0.023164 | ... | ... | 0.04 | 0 | 0.04 | 53500 | 9.02 | 0 | 9.02 | ... | ... | -0.997682 |
0.019914 | ... | ... | 0.03 | 0 | 0.03 | 54000 | 9.52 | 0 | 9.52 | ... | ... | -0.997682 |
0.016753 | ... | ... | 0.03 | 0 | 0.03 | 54500 | 10.02 | 0 | 10.02 | ... | ... | -0.997682 |
0.013647 | ... | ... | 0.02 | 0 | 0.02 | 55000 | 10.51 | 0 | 10.51 | ... | ... | -0.997682 |
0.013244 | ... | ... | 0.02 | 0 | 0.02 | 55500 | 11.01 | 0 | 11.01 | ... | ... | -0.997682 |
0.01025 | ... | ... | 0.02 | 0 | 0.02 | 56000 | 11.51 | 0 | 11.51 | ... | ... | -0.997682 |
0.00997 | ... | ... | 0.02 | 0 | 0.02 | 56500 | 12.01 | 0 | 12.01 | ... | ... | -0.997682 |
0.007006 | ... | ... | 0.01 | 0 | 0.01 | 57000 | 12.50 | 0 | 12.50 | ... | ... | -0.997682 |
0.006827 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 13 | 0 | 13 | ... | ... | -0.997682 |
0.00666 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 13.50 | 0 | 13.50 | ... | ... | -0.997682 |
0.006503 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 14 | 0 | 14 | ... | ... | -0.997682 |
0.006355 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 14.50 | 0 | 14.50 | ... | ... | -0.997682 |
0.006216 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 15 | 0 | 15 | ... | ... | -0.997682 |
0.006085 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 15.50 | 0 | 15.50 | ... | ... | -0.997682 |
0.005962 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 16 | 0 | 16 | ... | ... | -0.997682 |
0.005845 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 16.50 | 0 | 16.50 | ... | ... | -0.997682 |
0.005734 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 17 | 0 | 17 | ... | ... | -0.997682 |
0.00317 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 17.50 | 0 | 17.50 | ... | ... | -0.997682 |
0.003112 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 18 | 0 | 18 | ... | ... | -0.997682 |
0.003056 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 18.50 | 0 | 18.50 | ... | ... | -0.997682 |
0.003004 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 19 | 0 | 19 | ... | ... | -0.997682 |
0.002953 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 19.50 | 0 | 19.50 | ... | ... | -0.997682 |
0.002906 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 20 | 0 | 20 | ... | ... | -0.997682 |
0.00286 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 20.50 | 0 | 20.50 | ... | ... | -0.997682 |
0.002816 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 21 | 0 | 21 | ... | ... | -0.997682 |
0.002774 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 21.50 | 0 | 21.50 | ... | ... | -0.997682 |
0.002734 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 22 | 0 | 22 | ... | ... | -0.997682 |
0.002695 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 22.50 | 0 | 22.50 | ... | ... | -0.997682 |
0.002658 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 23 | 0 | 23 | ... | ... | -0.997682 |
0.002622 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 23.50 | 0 | 23.50 | ... | ... | -0.997682 |
0.002587 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 24 | 0 | 24 | ... | ... | -0.997682 |
0.002554 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 24.50 | 0 | 24.50 | ... | ... | -0.997682 |
0.002522 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 25 | 0 | 25 | ... | ... | -0.997682 |
0.002491 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 25.50 | 0 | 25.50 | ... | ... | -0.997682 |
0.002461 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 26 | 0 | 26 | ... | ... | -0.997682 |
0.002433 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 26.50 | 0 | 26.50 | ... | ... | -0.997682 |
0.002405 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 27 | 0 | 27 | ... | ... | -0.997682 |
0.002378 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 27.50 | 0 | 27.50 | ... | ... | -0.997682 |
0.002352 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 28 | 0 | 28 | ... | ... | -0.997682 |
0.002327 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 28.50 | 0 | 28.50 | ... | ... | -0.997682 |
0.002302 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 29 | 0 | 29 | ... | ... | -0.997682 |
0.002278 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 29.50 | 0 | 29.50 | ... | ... | -0.997682 |
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.