Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.878401 | ... | ... | 22.58 | 0 | 22.58 | 22500 | 0.07 | 0 | 0.07 | ... | ... | -0.012162 |
0.87677 | ... | ... | 22.08 | 0 | 22.08 | 23000 | 0.08 | 0 | 0.08 | ... | ... | -0.013815 |
0.875127 | ... | ... | 21.58 | 0 | 21.58 | 23500 | 0.09 | 0 | 0.09 | ... | ... | -0.015501 |
0.873469 | ... | ... | 21.08 | 0 | 21.08 | 24000 | 0.11 | 0 | 0.11 | ... | ... | -0.01784 |
0.871795 | ... | ... | 20.58 | 0 | 20.58 | 24500 | 0.12 | 0 | 0.12 | ... | ... | -0.020206 |
0.870103 | ... | ... | 20.08 | 0 | 20.08 | 25000 | 0.14 | 0 | 0.14 | ... | ... | -0.022611 |
0.868391 | ... | ... | 19.58 | 0 | 19.58 | 25500 | 0.16 | 0 | 0.16 | ... | ... | -0.025639 |
0.866657 | ... | ... | 19.08 | 0 | 19.08 | 26000 | 0.18 | 0 | 0.18 | ... | ... | -0.028706 |
0.864897 | ... | ... | 18.58 | 0 | 18.58 | 26500 | 0.20 | 0 | 0.20 | ... | ... | -0.032372 |
0.862919 | ... | ... | 18.09 | 0 | 18.09 | 27000 | 0.23 | 0 | 0.23 | ... | ... | -0.036081 |
0.860895 | ... | ... | 17.59 | 0 | 17.59 | 27500 | 0.26 | 0 | 0.26 | ... | ... | -0.040366 |
0.858412 | ... | ... | 17.11 | 0 | 17.11 | 28000 | 0.29 | 0 | 0.29 | ... | ... | -0.044704 |
0.855638 | ... | ... | 16.63 | 0 | 16.63 | 28500 | 0.32 | 0 | 0.32 | ... | ... | -0.049601 |
0.85255 | ... | ... | 16.15 | 0 | 16.15 | 29000 | 0.36 | 0 | 0.36 | ... | ... | -0.054564 |
0.849126 | ... | ... | 15.68 | 0 | 15.68 | 29500 | 0.40 | 0 | 0.40 | ... | ... | -0.060074 |
0.845126 | ... | ... | 15.22 | 0 | 15.22 | 30000 | 0.44 | 0 | 0.44 | ... | ... | -0.065667 |
0.84097 | ... | ... | 14.76 | 0 | 14.76 | 30500 | 0.48 | 0 | 0.48 | ... | ... | -0.071799 |
0.836423 | ... | ... | 14.31 | 0 | 14.31 | 31000 | 0.53 | 0 | 0.53 | ... | ... | -0.078455 |
0.831246 | ... | ... | 13.86 | 0 | 13.86 | 31500 | 0.59 | 0 | 0.59 | ... | ... | -0.08562 |
0.825874 | ... | ... | 13.42 | 0 | 13.42 | 32000 | 0.64 | 0 | 0.64 | ... | ... | -0.09289 |
0.819849 | ... | ... | 12.98 | 0 | 12.98 | 32500 | 0.71 | 0 | 0.71 | ... | ... | -0.101046 |
0.813386 | ... | ... | 12.55 | 0 | 12.55 | 33000 | 0.77 | 0 | 0.77 | ... | ... | -0.109312 |
0.806479 | ... | ... | 12.13 | 0 | 12.13 | 33500 | 0.85 | 0 | 0.85 | ... | ... | -0.118412 |
0.798912 | ... | ... | 11.71 | 0 | 11.71 | 34000 | 0.92 | 0 | 0.92 | ... | ... | -0.127631 |
0.790899 | ... | ... | 11.30 | 0 | 11.30 | 34500 | 1.01 | 0 | 1.01 | ... | ... | -0.137637 |
0.782438 | ... | ... | 10.90 | 0 | 10.90 | 35000 | 1.10 | 0 | 1.10 | ... | ... | -0.148075 |
0.773337 | ... | ... | 10.50 | 0 | 10.50 | 35500 | 1.19 | 0 | 1.19 | ... | ... | -0.158941 |
0.763618 | ... | ... | 10.12 | 0 | 10.12 | 36000 | 1.29 | 0 | 1.29 | ... | ... | -0.170231 |
0.75348 | ... | ... | 9.74 | 0 | 9.74 | 36500 | 1.41 | 0 | 1.41 | ... | ... | -0.182435 |
0.742762 | ... | ... | 9.37 | 0 | 9.37 | 37000 | 1.52 | 0 | 1.52 | ... | ... | -0.194759 |
0.731496 | ... | ... | 9.01 | 0 | 9.01 | 37500 | 1.65 | 0 | 1.65 | ... | ... | -0.207891 |
0.719717 | ... | ... | 8.66 | 0 | 8.66 | 38000 | 1.79 | 0 | 1.79 | ... | ... | -0.221337 |
0.707589 | ... | ... | 8.31 | 0 | 8.31 | 38500 | 1.93 | 0 | 1.93 | ... | ... | -0.235274 |
0.694886 | ... | ... | 7.98 | 0 | 7.98 | 39000 | 2.09 | 0 | 2.09 | ... | ... | -0.249805 |
0.681789 | ... | ... | 7.66 | 0 | 7.66 | 39500 | 2.26 | 0 | 2.26 | ... | ... | -0.264549 |
0.668339 | ... | ... | 7.35 | 0 | 7.35 | 40000 | 2.43 | 0 | 2.43 | ... | ... | -0.279628 |
0.65451 | ... | ... | 7.06 | 0 | 7.06 | 40500 | 2.62 | 0 | 2.62 | ... | ... | -0.294992 |
0.640499 | ... | ... | 6.77 | 0 | 6.77 | 41000 | 2.82 | 0 | 2.82 | ... | ... | -0.31067 |
0.626227 | ... | ... | 6.49 | 0 | 6.49 | 41500 | 3.02 | 0 | 3.02 | ... | ... | -0.326435 |
0.611833 | ... | ... | 6.22 | 0 | 6.22 | 42000 | 3.24 | 0 | 3.24 | ... | ... | -0.342376 |
0.597298 | ... | ... | 5.97 | 0 | 5.97 | 42500 | 3.47 | 0 | 3.47 | ... | ... | -0.358344 |
0.582706 | ... | ... | 5.72 | 0 | 5.72 | 43000 | 3.71 | 0 | 3.71 | ... | ... | -0.374354 |
0.568083 | ... | ... | 5.48 | 0 | 5.48 | 43500 | 3.95 | 0 | 3.95 | ... | ... | -0.390331 |
0.5535 | ... | ... | 5.26 | 0 | 5.26 | 44000 | 4.21 | 0 | 4.21 | ... | ... | -0.406217 |
0.538945 | ... | ... | 5.04 | 0 | 5.04 | 44500 | 4.48 | 0 | 4.48 | ... | ... | -0.42201 |
0.524487 | ... | ... | 4.83 | 0 | 4.83 | 45000 | 4.75 | 0 | 4.75 | ... | ... | -0.437648 |
0.510169 | ... | ... | 4.63 | 0 | 4.63 | 45500 | 5.03 | 0 | 5.03 | ... | ... | -0.453167 |
0.495944 | ... | ... | 4.43 | 0 | 4.43 | 46000 | 5.32 | 0 | 5.32 | ... | ... | -0.468468 |
0.481923 | ... | ... | 4.25 | 0 | 4.25 | 46500 | 5.62 | 0 | 5.62 | ... | ... | -0.483502 |
0.468029 | ... | ... | 4.07 | 0 | 4.07 | 47000 | 5.92 | 0 | 5.92 | ... | ... | -0.498488 |
0.454266 | ... | ... | 3.89 | 0 | 3.89 | 47500 | 6.23 | 0 | 6.23 | ... | ... | -0.513173 |
0.440641 | ... | ... | 3.72 | 0 | 3.72 | 48000 | 6.55 | 0 | 6.55 | ... | ... | -0.527509 |
0.427323 | ... | ... | 3.56 | 0 | 3.56 | 48500 | 6.87 | 0 | 6.87 | ... | ... | -0.541804 |
0.414181 | ... | ... | 3.41 | 0 | 3.41 | 49000 | 7.20 | 0 | 7.20 | ... | ... | -0.555709 |
0.401225 | ... | ... | 3.26 | 0 | 3.26 | 49500 | 7.54 | 0 | 7.54 | ... | ... | -0.569384 |
0.388664 | ... | ... | 3.12 | 0 | 3.12 | 50000 | 7.88 | 0 | 7.88 | ... | ... | -0.582596 |
0.376117 | ... | ... | 2.98 | 0 | 2.98 | 50500 | 8.23 | 0 | 8.23 | ... | ... | -0.595772 |
0.364009 | ... | ... | 2.85 | 0 | 2.85 | 51000 | 8.58 | 0 | 8.58 | ... | ... | -0.608439 |
0.352151 | ... | ... | 2.72 | 0 | 2.72 | 51500 | 8.94 | 0 | 8.94 | ... | ... | -0.620813 |
0.340551 | ... | ... | 2.60 | 0 | 2.60 | 52000 | 9.31 | 0 | 9.31 | ... | ... | -0.6326 |
0.329223 | ... | ... | 2.49 | 0 | 2.49 | 52500 | 9.68 | 0 | 9.68 | ... | ... | -0.644339 |
0.318454 | ... | ... | 2.38 | 0 | 2.38 | 53000 | 10.06 | 0 | 10.06 | ... | ... | -0.655443 |
0.307717 | ... | ... | 2.28 | 0 | 2.28 | 53500 | 10.44 | 0 | 10.44 | ... | ... | -0.666498 |
0.297589 | ... | ... | 2.18 | 0 | 2.18 | 54000 | 10.83 | 0 | 10.83 | ... | ... | -0.676865 |
0.287497 | ... | ... | 2.09 | 0 | 2.09 | 54500 | 11.23 | 0 | 11.23 | ... | ... | -0.686839 |
0.278062 | ... | ... | 2 | 0 | 2 | 55000 | 11.63 | 0 | 11.63 | ... | ... | -0.696403 |
0.268671 | ... | ... | 1.92 | 0 | 1.92 | 55500 | 12.03 | 0 | 12.03 | ... | ... | -0.705546 |
0.259645 | ... | ... | 1.84 | 0 | 1.84 | 56000 | 12.44 | 0 | 12.44 | ... | ... | -0.714252 |
0.251002 | ... | ... | 1.76 | 0 | 1.76 | 56500 | 12.86 | 0 | 12.86 | ... | ... | -0.722508 |
0.242754 | ... | ... | 1.69 | 0 | 1.69 | 57000 | 13.28 | 0 | 13.28 | ... | ... | -0.7303 |
0.234917 | ... | ... | 1.63 | 0 | 1.63 | 57500 | 13.70 | 0 | 13.70 | ... | ... | -0.738017 |
0.227127 | ... | ... | 1.56 | 0 | 1.56 | 58000 | 14.12 | 0 | 14.12 | ... | ... | -0.745262 |
0.219759 | ... | ... | 1.50 | 0 | 1.50 | 58500 | 14.55 | 0 | 14.55 | ... | ... | -0.75202 |
0.212433 | ... | ... | 1.44 | 0 | 1.44 | 59000 | 14.99 | 0 | 14.99 | ... | ... | -0.75828 |
0.205542 | ... | ... | 1.39 | 0 | 1.39 | 59500 | 15.42 | 0 | 15.42 | ... | ... | -0.764463 |
0.199099 | ... | ... | 1.34 | 0 | 1.34 | 60000 | 15.86 | 0 | 15.86 | ... | ... | -0.77014 |
0.192703 | ... | ... | 1.29 | 0 | 1.29 | 60500 | 16.30 | 0 | 16.30 | ... | ... | -0.775744 |
0.186343 | ... | ... | 1.24 | 0 | 1.24 | 61000 | 16.75 | 0 | 16.75 | ... | ... | -0.780833 |
0.180446 | ... | ... | 1.19 | 0 | 1.19 | 61500 | 17.20 | 0 | 17.20 | ... | ... | -0.785397 |
0.175024 | ... | ... | 1.15 | 0 | 1.15 | 62000 | 17.65 | 0 | 17.65 | ... | ... | -0.78989 |
0.1692 | ... | ... | 1.11 | 0 | 1.11 | 62500 | 18.10 | 0 | 18.10 | ... | ... | -0.794317 |
0.163853 | ... | ... | 1.07 | 0 | 1.07 | 63000 | 18.55 | 0 | 18.55 | ... | ... | -0.798215 |
0.158997 | ... | ... | 1.03 | 0 | 1.03 | 63500 | 19.01 | 0 | 19.01 | ... | ... | -0.802051 |
0.154179 | ... | ... | 1 | 0 | 1 | 64000 | 19.47 | 0 | 19.47 | ... | ... | -0.805355 |
0.149394 | ... | ... | 0.96 | 0 | 0.96 | 64500 | 19.93 | 0 | 19.93 | ... | ... | -0.8086 |
0.144638 | ... | ... | 0.93 | 0 | 0.93 | 65000 | 20.39 | 0 | 20.39 | ... | ... | -0.811313 |
0.140389 | ... | ... | 0.90 | 0 | 0.90 | 65500 | 20.86 | 0 | 20.86 | ... | ... | -0.813969 |
0.13617 | ... | ... | 0.87 | 0 | 0.87 | 66000 | 21.32 | 0 | 21.32 | ... | ... | -0.816574 |
0.131978 | ... | ... | 0.84 | 0 | 0.84 | 66500 | 21.79 | 0 | 21.79 | ... | ... | -0.819129 |
0.12831 | ... | ... | 0.81 | 0 | 0.81 | 67000 | 22.26 | 0 | 22.26 | ... | ... | -0.821159 |
0.124166 | ... | ... | 0.78 | 0 | 0.78 | 67500 | 22.73 | 0 | 22.73 | ... | ... | -0.822667 |
0.12055 | ... | ... | 0.76 | 0 | 0.76 | 68000 | 23.20 | 0 | 23.20 | ... | ... | -0.824609 |
0.117472 | ... | ... | 0.74 | 0 | 0.74 | 68500 | 23.68 | 0 | 23.68 | ... | ... | -0.826036 |
0.113905 | ... | ... | 0.71 | 0 | 0.71 | 69000 | 24.15 | 0 | 24.15 | ... | ... | -0.827426 |
0.11088 | ... | ... | 0.69 | 0 | 0.69 | 69500 | 24.63 | 0 | 24.63 | ... | ... | -0.828311 |
0.107351 | ... | ... | 0.67 | 0 | 0.67 | 70000 | 25.11 | 0 | 25.11 | ... | ... | -0.829166 |
0.104369 | ... | ... | 0.65 | 0 | 0.65 | 70500 | 25.59 | 0 | 25.59 | ... | ... | -0.829993 |
0.101406 | ... | ... | 0.63 | 0 | 0.63 | 71000 | 26.07 | 0 | 26.07 | ... | ... | -0.830794 |
0.099003 | ... | ... | 0.61 | 0 | 0.61 | 71500 | 26.56 | 0 | 26.56 | ... | ... | -0.83111 |
0.096079 | ... | ... | 0.59 | 0 | 0.59 | 72000 | 27.04 | 0 | 27.04 | ... | ... | -0.831864 |
0.093717 | ... | ... | 0.58 | 0 | 0.58 | 72500 | 27.52 | 0 | 27.52 | ... | ... | -0.832142 |
0.090824 | ... | ... | 0.56 | 0 | 0.56 | 73000 | 28.01 | 0 | 28.01 | ... | ... | -0.831955 |
0.088497 | ... | ... | 0.54 | 0 | 0.54 | 73500 | 28.50 | 0 | 28.50 | ... | ... | -0.832204 |
0.086188 | ... | ... | 0.53 | 0 | 0.53 | 74000 | 28.99 | 0 | 28.99 | ... | ... | -0.831998 |
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.