Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.986911 | ... | ... | 21.58 | 0.76 | 22.34 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001489 |
0.986777 | ... | ... | 21.08 | 0.76 | 21.84 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001535 |
0.986644 | ... | ... | 20.58 | 0.76 | 21.34 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001583 |
0.986513 | ... | ... | 20.08 | 0.76 | 20.84 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001633 |
0.986382 | ... | ... | 19.58 | 0.76 | 20.34 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001684 |
0.986253 | ... | ... | 19.08 | 0.76 | 19.84 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001738 |
0.986124 | ... | ... | 18.58 | 0.76 | 19.34 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001794 |
0.985997 | ... | ... | 18.08 | 0.76 | 18.84 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001853 |
0.98587 | ... | ... | 17.58 | 0.76 | 18.34 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001914 |
0.985745 | ... | ... | 17.08 | 0.76 | 17.84 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001979 |
0.98562 | ... | ... | 16.58 | 0.76 | 17.34 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.002046 |
0.985496 | ... | ... | 16.08 | 0.76 | 16.84 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.002117 |
0.985373 | ... | ... | 15.58 | 0.76 | 16.34 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.002191 |
0.98525 | ... | ... | 15.08 | 0.76 | 15.84 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.00227 |
0.985129 | ... | ... | 14.58 | 0.76 | 15.34 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.002352 |
0.985008 | ... | ... | 14.08 | 0.76 | 14.84 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.00244 |
0.984888 | ... | ... | 13.58 | 0.76 | 14.34 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.002533 |
0.984769 | ... | ... | 13.08 | 0.76 | 13.84 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.002631 |
0.98465 | ... | ... | 12.58 | 0.76 | 13.34 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.002736 |
0.984533 | ... | ... | 12.08 | 0.76 | 12.84 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.002848 |
0.984415 | ... | ... | 11.58 | 0.76 | 12.34 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.002969 |
0.984299 | ... | ... | 11.08 | 0.76 | 11.84 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.003097 |
0.984183 | ... | ... | 10.58 | 0.76 | 11.34 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.003235 |
0.984068 | ... | ... | 10.08 | 0.76 | 10.84 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.003385 |
0.983953 | ... | ... | 9.58 | 0.76 | 10.34 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.003547 |
0.983839 | ... | ... | 9.08 | 0.76 | 9.84 | 34000 | 0.01 | -0.01 | 0.01 | ... | ... | -0.003723 |
0.983725 | ... | ... | 8.58 | 0.76 | 9.34 | 34500 | 0.01 | -0.01 | 0.01 | ... | ... | -0.003916 |
0.983612 | ... | ... | 8.08 | 0.76 | 8.84 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.007206 |
0.9835 | ... | ... | 7.59 | 0.76 | 8.34 | 35500 | 0.01 | -0.01 | 0.02 | ... | ... | -0.007606 |
0.980855 | ... | ... | 7.09 | 0.76 | 7.85 | 36000 | 0.01 | -0.01 | 0.02 | ... | ... | -0.00805 |
0.980554 | ... | ... | 6.59 | 0.76 | 7.35 | 36500 | 0.02 | -0.01 | 0.02 | ... | ... | -0.011726 |
0.980227 | ... | ... | 6.10 | 0.75 | 6.85 | 37000 | 0.02 | -0.01 | 0.03 | ... | ... | -0.012478 |
0.9769 | ... | ... | 5.61 | 0.75 | 6.35 | 37500 | 0.02 | -0.02 | 0.04 | ... | ... | -0.016597 |
0.973226 | ... | ... | 5.12 | 0.74 | 5.86 | 38000 | 0.03 | -0.03 | 0.05 | ... | ... | -0.021025 |
0.966173 | ... | ... | 4.64 | 0.73 | 5.37 | 38500 | 0.04 | -0.03 | 0.07 | ... | ... | -0.028943 |
0.955686 | ... | ... | 4.17 | 0.72 | 4.88 | 39000 | 0.05 | -0.05 | 0.10 | ... | ... | -0.04027 |
0.941731 | ... | ... | 3.71 | 0.70 | 4.40 | 39500 | 0.07 | -0.06 | 0.13 | 0.08 | 0.08 | -0.054989 |
0.91939 | ... | ... | 3.26 | 0.68 | 3.94 | 40000 | 0.10 | -0.09 | 0.19 | 0.11 | 0.10 | -0.075654 |
0.891737 | ... | ... | 2.84 | 0.65 | 3.48 | 40500 | 0.15 | -0.12 | 0.26 | 0.18 | 0.18 | -0.104119 |
0.855117 | ... | ... | 2.44 | 0.61 | 3.05 | 41000 | 0.21 | -0.16 | 0.37 | 0.23 | 0.19 | -0.141429 |
0.810743 | ... | ... | 2.07 | 0.56 | 2.63 | 41500 | 0.30 | -0.20 | 0.50 | 0.35 | 0.26 | -0.186333 |
0.757072 | ... | ... | 1.74 | 0.51 | 2.25 | 42000 | 0.41 | -0.25 | 0.66 | 0.50 | 0.41 | -0.240373 |
0.696301 | ... | ... | 1.44 | 0.45 | 1.89 | 42500 | 0.55 | -0.31 | 0.86 | 0.60 | 0.52 | -0.300526 |
0.629718 | 1.70 | 1.30 | 1.18 | 0.40 | 1.57 | 43000 | 0.73 | -0.37 | 1.10 | 0.89 | 0.78 | -0.367466 |
0.559748 | ... | ... | 0.95 | 0.34 | 1.29 | 43500 | 0.95 | -0.42 | 1.37 | ... | ... | -0.437782 |
0.488932 | 1.13 | 0.88 | 0.76 | 0.29 | 1.05 | 44000 | 1.21 | -0.47 | 1.68 | 1.36 | 1.14 | -0.508452 |
0.419915 | 0.91 | 0.71 | 0.60 | 0.24 | 0.84 | 44500 | 1.50 | -0.53 | 2.02 | ... | ... | -0.577322 |
0.355545 | 0.73 | 0.53 | 0.48 | 0.19 | 0.67 | 45000 | 1.82 | -0.57 | 2.39 | 2.02 | 1.77 | -0.642152 |
0.296999 | 0.60 | 0.36 | 0.38 | 0.15 | 0.53 | 45500 | 2.18 | -0.61 | 2.79 | ... | ... | -0.700538 |
0.244737 | 0.48 | 0.33 | 0.30 | 0.11 | 0.41 | 46000 | 2.57 | -0.65 | 3.21 | ... | ... | -0.752499 |
0.201523 | 0.37 | 0.31 | 0.24 | 0.09 | 0.33 | 46500 | 2.98 | -0.68 | 3.65 | ... | ... | -0.79681 |
0.16424 | 0.29 | 0.21 | 0.20 | 0.06 | 0.26 | 47000 | 3.41 | -0.70 | 4.11 | ... | ... | -0.833772 |
0.133207 | 0.21 | 0.20 | 0.16 | 0.05 | 0.20 | 47500 | 3.86 | -0.71 | 4.57 | ... | ... | -0.862461 |
0.108942 | 0.18 | 0.14 | 0.13 | 0.03 | 0.16 | 48000 | 4.32 | -0.72 | 5.04 | ... | ... | -0.886059 |
0.089812 | 0.15 | 0.11 | 0.11 | 0.03 | 0.13 | 48500 | 4.78 | -0.74 | 5.52 | ... | ... | -0.906653 |
0.073689 | 0.12 | 0.12 | 0.09 | 0.02 | 0.11 | 49000 | 5.26 | -0.74 | 6 | ... | ... | -0.91987 |
0.062888 | ... | ... | 0.08 | 0.02 | 0.09 | 49500 | 5.74 | -0.75 | 6.49 | ... | ... | -0.932292 |
0.052694 | ... | ... | 0.07 | 0.01 | 0.08 | 50000 | 6.23 | -0.75 | 6.97 | ... | ... | -0.941802 |
0.045405 | 0.07 | 0.06 | 0.06 | 0.01 | 0.07 | 50500 | 6.71 | -0.75 | 7.46 | ... | ... | -0.950845 |
0.038497 | ... | ... | 0.05 | 0.01 | 0.06 | 51000 | 7.21 | -0.75 | 7.96 | ... | ... | -0.954654 |
0.031857 | ... | ... | 0.04 | 0.01 | 0.05 | 51500 | 7.70 | -0.76 | 8.45 | ... | ... | -0.960544 |
0.02803 | ... | ... | 0.04 | 0.01 | 0.04 | 52000 | 8.19 | -0.76 | 8.95 | ... | ... | -0.963748 |
0.024401 | ... | ... | 0.04 | 0 | 0.04 | 52500 | 8.69 | -0.76 | 9.44 | ... | ... | -0.966736 |
0.020928 | ... | ... | 0.03 | 0 | 0.03 | 53000 | 9.18 | -0.76 | 9.94 | ... | ... | -0.969543 |
0.020209 | ... | ... | 0.03 | 0.01 | 0.03 | 53500 | 9.68 | -0.76 | 10.43 | ... | ... | -0.972195 |
0.016993 | ... | ... | 0.03 | 0 | 0.03 | 54000 | 10.17 | -0.76 | 10.93 | ... | ... | -0.974718 |
0.013836 | ... | ... | 0.02 | 0 | 0.02 | 54500 | 10.67 | -0.76 | 11.43 | ... | ... | -0.974816 |
0.013419 | ... | ... | 0.02 | 0 | 0.02 | 55000 | 11.17 | -0.76 | 11.93 | ... | ... | -0.974897 |
0.013034 | ... | ... | 0.02 | 0.01 | 0.02 | 55500 | 11.67 | -0.76 | 12.43 | ... | ... | -0.977117 |
0.012677 | ... | ... | 0.02 | 0.01 | 0.02 | 56000 | 12.17 | -0.76 | 12.92 | ... | ... | -0.977099 |
0.009824 | ... | ... | 0.02 | 0 | 0.02 | 56500 | 12.67 | -0.76 | 13.42 | ... | ... | -0.977075 |
0.009574 | ... | ... | 0.02 | 0 | 0.02 | 57000 | 13.17 | -0.76 | 13.92 | ... | ... | -0.977046 |
0.00934 | ... | ... | 0.01 | 0.01 | 0.02 | 57500 | 13.66 | -0.76 | 14.42 | ... | ... | -0.978975 |
0.009121 | ... | ... | 0.01 | 0.01 | 0.02 | 58000 | 14.16 | -0.76 | 14.92 | ... | ... | -0.97888 |
0.006422 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 14.66 | -0.76 | 15.42 | ... | ... | -0.978785 |
0.006279 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 15.16 | -0.76 | 15.92 | ... | ... | -0.97869 |
0.006145 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 15.66 | -0.76 | 16.42 | ... | ... | -0.978595 |
0.006019 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 16.16 | -0.76 | 16.92 | ... | ... | -0.978501 |
0.005899 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 16.66 | -0.76 | 17.42 | ... | ... | -0.978407 |
0.005786 | ... | ... | 0.01 | 0.01 | 0.01 | 61000 | 17.16 | -0.76 | 17.92 | ... | ... | -0.978313 |
0.003199 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 17.66 | -0.76 | 18.42 | ... | ... | -0.978219 |
0.003139 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 18.16 | -0.76 | 18.92 | ... | ... | -0.978126 |
0.003083 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 18.66 | -0.76 | 19.42 | ... | ... | -0.978033 |
0.003029 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 19.16 | -0.76 | 19.92 | ... | ... | -0.97794 |
0.002978 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 19.66 | -0.76 | 20.42 | ... | ... | -0.977847 |
0.002929 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 20.16 | -0.76 | 20.92 | ... | ... | -0.977755 |
0.002882 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 20.66 | -0.76 | 21.42 | ... | ... | -0.977662 |
0.002838 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 21.16 | -0.76 | 21.92 | ... | ... | -0.97757 |
0.002795 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 21.66 | -0.76 | 22.42 | ... | ... | -0.977478 |
0.002754 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 22.16 | -0.76 | 22.92 | ... | ... | -0.977387 |
0.002714 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 22.66 | -0.76 | 23.42 | ... | ... | -0.977295 |
0.002676 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 23.16 | -0.76 | 23.92 | ... | ... | -0.977204 |
0.00264 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 23.66 | -0.76 | 24.42 | ... | ... | -0.977113 |
0.002605 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 24.16 | -0.76 | 24.92 | ... | ... | -0.977022 |
0.002571 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 24.66 | -0.76 | 25.42 | ... | ... | -0.976932 |
0.002539 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 25.16 | -0.76 | 25.92 | ... | ... | -0.976842 |
0.002507 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 25.66 | -0.76 | 26.42 | ... | ... | -0.976752 |
0.002477 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 26.16 | -0.76 | 26.92 | ... | ... | -0.976662 |
0.002448 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 26.66 | -0.76 | 27.42 | ... | ... | -0.976572 |
0.00242 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 27.16 | -0.76 | 27.92 | ... | ... | -0.976482 |
0.002393 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 27.66 | -0.76 | 28.42 | ... | ... | -0.976393 |
0.002366 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 28.16 | -0.76 | 28.92 | ... | ... | -0.976304 |
0.002341 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 28.66 | -0.76 | 29.42 | ... | ... | -0.976215 |
0.002316 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 29.16 | -0.76 | 29.92 | ... | ... | -0.976126 |
0.002292 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 29.66 | -0.76 | 30.42 | ... | ... | -0.976038 |
0.002268 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 30.16 | -0.76 | 30.92 | ... | ... | -0.975949 |
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.