Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.958127 | ... | ... | 23.24 | 0 | 23.24 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.00141 |
0.955641 | ... | ... | 21.74 | 0 | 21.74 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001547 |
0.954778 | ... | ... | 21.24 | 0 | 21.24 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001596 |
0.953895 | ... | ... | 20.74 | 0 | 20.74 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001647 |
0.952992 | ... | ... | 20.24 | 0 | 20.24 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.0017 |
0.952066 | ... | ... | 19.74 | 0 | 19.74 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001756 |
0.951115 | ... | ... | 19.24 | 0 | 19.24 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001813 |
0.950138 | ... | ... | 18.74 | 0 | 18.74 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001874 |
0.949131 | ... | ... | 18.24 | 0 | 18.24 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001937 |
0.948094 | ... | ... | 17.74 | 0 | 17.74 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.002003 |
0.947022 | ... | ... | 17.24 | 0 | 17.24 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.002072 |
0.945913 | ... | ... | 16.74 | 0 | 16.74 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.002145 |
0.944763 | ... | ... | 16.24 | 0 | 16.24 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.002222 |
0.94357 | ... | ... | 15.74 | 0 | 15.74 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.002303 |
0.942328 | ... | ... | 15.24 | 0 | 15.24 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.002389 |
0.941034 | ... | ... | 14.74 | 0 | 14.74 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.002479 |
0.939682 | ... | ... | 14.24 | 0 | 14.24 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.002575 |
0.938266 | ... | ... | 13.74 | 0 | 13.74 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.002677 |
0.93678 | ... | ... | 13.24 | 0 | 13.24 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.002787 |
0.935217 | ... | ... | 12.74 | 0 | 12.74 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.005097 |
0.933568 | ... | ... | 12.24 | 0 | 12.24 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.005313 |
0.931823 | ... | ... | 11.74 | 0 | 11.74 | 31500 | 0.02 | 0 | 0.02 | ... | ... | -0.007649 |
0.929972 | ... | ... | 11.24 | 0 | 11.24 | 32000 | 0.02 | 0 | 0.02 | ... | ... | -0.00799 |
0.928 | ... | ... | 10.74 | 0 | 10.74 | 32500 | 0.02 | 0 | 0.02 | ... | ... | -0.010457 |
0.925893 | ... | ... | 10.24 | 0 | 10.24 | 33000 | 0.03 | 0 | 0.03 | ... | ... | -0.012997 |
0.922804 | ... | ... | 9.75 | 0 | 9.75 | 33500 | 0.03 | 0 | 0.03 | ... | ... | -0.015648 |
0.919476 | ... | ... | 9.25 | 0 | 9.25 | 34000 | 0.04 | 0 | 0.04 | ... | ... | -0.018443 |
0.915875 | ... | ... | 8.76 | 0 | 8.76 | 34500 | 0.05 | 0 | 0.05 | ... | ... | -0.023346 |
0.911055 | ... | ... | 8.27 | 0 | 8.27 | 35000 | 0.06 | 0 | 0.06 | ... | ... | -0.028437 |
0.905819 | ... | ... | 7.78 | 0 | 7.78 | 35500 | 0.07 | 0 | 0.07 | ... | ... | -0.033798 |
0.898218 | ... | ... | 7.30 | 0 | 7.30 | 36000 | 0.09 | 0 | 0.09 | ... | ... | -0.043056 |
0.889993 | ... | ... | 6.82 | 0 | 6.82 | 36500 | 0.11 | 0 | 0.11 | ... | ... | -0.052614 |
0.879158 | ... | ... | 6.35 | 0 | 6.35 | 37000 | 0.14 | 0 | 0.14 | ... | ... | -0.06584 |
0.865631 | ... | ... | 5.89 | 0 | 5.89 | 37500 | 0.18 | 0 | 0.18 | ... | ... | -0.08245 |
0.84938 | ... | ... | 5.44 | 0 | 5.44 | 38000 | 0.22 | 0 | 0.22 | ... | ... | -0.100871 |
0.829576 | ... | ... | 5 | 0 | 5 | 38500 | 0.29 | 0 | 0.29 | ... | ... | -0.124883 |
0.806402 | ... | ... | 4.58 | 0 | 4.58 | 39000 | 0.36 | 0 | 0.36 | ... | ... | -0.151478 |
0.780068 | ... | ... | 4.18 | 0 | 4.18 | 39500 | 0.46 | 0 | 0.46 | ... | ... | -0.182498 |
0.750784 | ... | ... | 3.79 | 0 | 3.79 | 40000 | 0.62 | 0.06 | 0.57 | 0.62 | 0.62 | -0.224644 |
0.717766 | ... | ... | 3.42 | 0 | 3.42 | 40500 | 0.70 | 0 | 0.70 | ... | ... | -0.253696 |
0.68215 | ... | ... | 3.08 | 0 | 3.08 | 41000 | 0.85 | 0 | 0.85 | ... | ... | -0.293727 |
0.644385 | ... | ... | 2.75 | 0 | 2.75 | 41500 | 1.02 | 0 | 1.02 | ... | ... | -0.336401 |
0.604902 | ... | ... | 2.45 | 0 | 2.45 | 42000 | 1.22 | 0 | 1.22 | ... | ... | -0.380638 |
0.564047 | ... | ... | 2.17 | 0 | 2.17 | 42500 | 1.43 | 0 | 1.43 | ... | ... | -0.426039 |
0.521262 | 1.77 | 1.77 | 1.91 | -0.14 | 1.77 | 43000 | 1.75 | 0.08 | 1.67 | 1.75 | 1.75 | -0.471459 |
0.481002 | ... | ... | 1.68 | 0 | 1.68 | 43500 | 1.94 | 0 | 1.94 | ... | ... | -0.518277 |
0.440074 | ... | ... | 1.47 | 0 | 1.47 | 44000 | 2.22 | 0 | 2.22 | ... | ... | -0.56385 |
0.400155 | ... | ... | 1.28 | 0 | 1.28 | 44500 | 2.53 | 0 | 2.53 | ... | ... | -0.608482 |
0.361707 | ... | ... | 1.11 | 0 | 1.11 | 45000 | 2.86 | 0 | 2.86 | ... | ... | -0.651124 |
0.325806 | ... | ... | 0.96 | 0 | 0.96 | 45500 | 3.21 | 0 | 3.21 | ... | ... | -0.691574 |
0.291909 | ... | ... | 0.83 | 0 | 0.83 | 46000 | 3.58 | 0 | 3.58 | ... | ... | -0.72925 |
0.249708 | 0.66 | 0.64 | 0.72 | -0.07 | 0.65 | 46500 | 3.96 | 0 | 3.96 | ... | ... | -0.764486 |
0.232055 | ... | ... | 0.62 | 0 | 0.62 | 47000 | 4.36 | 0 | 4.36 | ... | ... | -0.796949 |
0.206894 | ... | ... | 0.54 | 0 | 0.54 | 47500 | 4.78 | 0 | 4.78 | ... | ... | -0.826226 |
0.18306 | ... | ... | 0.47 | 0 | 0.47 | 48000 | 5.20 | 0 | 5.20 | ... | ... | -0.853217 |
0.162657 | ... | ... | 0.41 | 0 | 0.41 | 48500 | 5.64 | 0 | 5.64 | ... | ... | -0.877762 |
0.143705 | ... | ... | 0.35 | 0 | 0.35 | 49000 | 6.08 | 0 | 6.08 | ... | ... | -0.899615 |
0.127409 | ... | ... | 0.31 | 0 | 0.31 | 49500 | 6.54 | 0 | 6.54 | ... | ... | -0.918436 |
0.11395 | ... | ... | 0.27 | 0 | 0.27 | 50000 | 7 | 0 | 7 | ... | ... | -0.935862 |
0.100799 | ... | ... | 0.24 | 0 | 0.24 | 50500 | 7.46 | 0 | 7.46 | ... | ... | -0.951946 |
0.090622 | ... | ... | 0.21 | 0 | 0.21 | 51000 | 7.93 | 0 | 7.93 | ... | ... | -0.966768 |
0.080712 | ... | ... | 0.19 | 0 | 0.19 | 51500 | 8.41 | 0 | 8.41 | ... | ... | -0.980572 |
0.072456 | ... | ... | 0.17 | 0 | 0.17 | 52000 | 8.89 | 0 | 8.89 | ... | ... | -0.99299 |
0.064388 | ... | ... | 0.15 | 0 | 0.15 | 52500 | 9.37 | 0 | 9.37 | ... | ... | -0.99299 |
0.057997 | ... | ... | 0.13 | 0 | 0.13 | 53000 | 9.85 | 0 | 9.85 | ... | ... | -0.99299 |
0.053322 | ... | ... | 0.12 | 0 | 0.12 | 53500 | 10.34 | 0 | 10.34 | ... | ... | -0.99299 |
0.048809 | ... | ... | 0.11 | 0 | 0.11 | 54000 | 10.83 | 0 | 10.83 | ... | ... | -0.99299 |
0.044429 | ... | ... | 0.10 | 0 | 0.10 | 54500 | 11.32 | 0 | 11.32 | ... | ... | -0.99299 |
0.040158 | ... | ... | 0.09 | 0 | 0.09 | 55000 | 11.81 | 0 | 11.81 | ... | ... | -0.99299 |
0.037601 | ... | ... | 0.09 | 0 | 0.09 | 55500 | 12.30 | 0 | 12.30 | ... | ... | -0.99299 |
0.033508 | ... | ... | 0.08 | 0 | 0.08 | 56000 | 12.80 | 0 | 12.80 | ... | ... | -0.99299 |
0.031127 | ... | ... | 0.07 | 0 | 0.07 | 56500 | 13.29 | 0 | 13.29 | ... | ... | -0.99299 |
0.028816 | ... | ... | 0.07 | 0 | 0.07 | 57000 | 13.78 | 0 | 13.78 | ... | ... | -0.99299 |
0.026568 | ... | ... | 0.06 | 0 | 0.06 | 57500 | 14.28 | 0 | 14.28 | ... | ... | -0.99299 |
0.024372 | ... | ... | 0.06 | 0 | 0.06 | 58000 | 14.78 | 0 | 14.78 | ... | ... | -0.99299 |
0.023894 | ... | ... | 0.06 | 0 | 0.06 | 58500 | 15.27 | 0 | 15.27 | ... | ... | -0.99299 |
0.021797 | ... | ... | 0.05 | 0 | 0.05 | 59000 | 15.77 | 0 | 15.77 | ... | ... | -0.99299 |
0.019731 | ... | ... | 0.05 | 0 | 0.05 | 59500 | 16.27 | 0 | 16.27 | ... | ... | -0.99299 |
0.019378 | ... | ... | 0.05 | 0 | 0.05 | 60000 | 16.77 | 0 | 16.77 | ... | ... | -0.99299 |
0.01738 | ... | ... | 0.04 | 0 | 0.04 | 60500 | 17.26 | 0 | 17.26 | ... | ... | -0.99299 |
0.015393 | ... | ... | 0.04 | 0 | 0.04 | 61000 | 17.76 | 0 | 17.76 | ... | ... | -0.99299 |
0.015139 | ... | ... | 0.04 | 0 | 0.04 | 61500 | 18.26 | 0 | 18.26 | ... | ... | -0.99299 |
0.014896 | ... | ... | 0.04 | 0 | 0.04 | 62000 | 18.76 | 0 | 18.76 | ... | ... | -0.99299 |
0.012985 | ... | ... | 0.03 | 0 | 0.03 | 62500 | 19.26 | 0 | 19.26 | ... | ... | -0.99299 |
0.012787 | ... | ... | 0.03 | 0 | 0.03 | 63000 | 19.76 | 0 | 19.76 | ... | ... | -0.99299 |
0.010895 | ... | ... | 0.03 | 0 | 0.03 | 63500 | 20.26 | 0 | 20.26 | ... | ... | -0.99299 |
0.010737 | ... | ... | 0.03 | 0 | 0.03 | 64000 | 20.76 | 0 | 20.76 | ... | ... | -0.99299 |
0.010584 | ... | ... | 0.03 | 0 | 0.03 | 64500 | 21.26 | 0 | 21.26 | ... | ... | -0.99299 |
0.010439 | ... | ... | 0.03 | 0 | 0.03 | 65000 | 21.76 | 0 | 21.76 | ... | ... | -0.99299 |
0.008605 | ... | ... | 0.02 | 0 | 0.02 | 65500 | 22.26 | 0 | 22.26 | ... | ... | -0.99299 |
0.008491 | ... | ... | 0.02 | 0 | 0.02 | 66000 | 22.76 | 0 | 22.76 | ... | ... | -0.99299 |
0.008381 | ... | ... | 0.02 | 0 | 0.02 | 66500 | 23.26 | 0 | 23.26 | ... | ... | -0.99299 |
0.008275 | ... | ... | 0.02 | 0 | 0.02 | 67000 | 23.76 | 0 | 23.76 | ... | ... | -0.99299 |
0.006466 | ... | ... | 0.02 | 0 | 0.02 | 67500 | 24.26 | 0 | 24.26 | ... | ... | -0.99299 |
0.006387 | ... | ... | 0.02 | 0 | 0.02 | 68000 | 24.76 | 0 | 24.76 | ... | ... | -0.99299 |
0.006311 | ... | ... | 0.02 | 0 | 0.02 | 68500 | 25.26 | 0 | 25.26 | ... | ... | -0.99299 |
0.006238 | ... | ... | 0.02 | 0 | 0.02 | 69000 | 25.76 | 0 | 25.76 | ... | ... | -0.99299 |
0.006167 | ... | ... | 0.02 | 0 | 0.02 | 69500 | 26.26 | 0 | 26.26 | ... | ... | -0.99299 |
0.006099 | ... | ... | 0.02 | 0 | 0.02 | 70000 | 26.76 | 0 | 26.76 | ... | ... | -0.99299 |
0.006033 | ... | ... | 0.02 | 0 | 0.02 | 70500 | 27.26 | 0 | 27.26 | ... | ... | -0.991691 |
0.004268 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 27.76 | 0 | 27.76 | ... | ... | -0.990237 |
0.004222 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 28.26 | 0 | 28.26 | ... | ... | -0.988969 |
0.004179 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 28.76 | 0 | 28.76 | ... | ... | -0.987816 |
0.004136 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 29.26 | 0 | 29.26 | ... | ... | -0.986749 |
0.004095 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 29.76 | 0 | 29.76 | ... | ... | -0.985748 |
0.004055 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 30.26 | 0 | 30.26 | ... | ... | -0.984804 |
0.004017 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 30.76 | 0 | 30.76 | ... | ... | -0.983908 |
0.003979 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 31.26 | 0 | 31.26 | ... | ... | -0.983052 |
0.003942 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 31.76 | 0 | 31.76 | ... | ... | -0.982235 |
0.003907 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 32.26 | 0 | 32.26 | ... | ... | -0.981449 |
0.003872 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 32.76 | 0 | 32.76 | ... | ... | -0.980694 |
0.00214 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 33.26 | 0 | 33.26 | ... | ... | -0.979966 |
0.002121 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 33.76 | 0 | 33.76 | ... | ... | -0.979262 |
0.002103 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 34.26 | 0 | 34.26 | ... | ... | -0.978582 |
0.002085 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 34.76 | 0 | 34.76 | ... | ... | -0.977922 |
0.002067 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 35.26 | 0 | 35.26 | ... | ... | -0.977282 |
0.002051 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 35.76 | 0 | 35.76 | ... | ... | -0.976659 |
0.002034 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 36.26 | 0 | 36.26 | ... | ... | -0.976055 |
0.002018 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 36.76 | 0 | 36.76 | ... | ... | -0.975466 |
0.002002 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 37.26 | 0 | 37.26 | ... | ... | -0.974891 |
0.001987 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 37.76 | 0 | 37.76 | ... | ... | -0.974331 |
0.001972 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 38.26 | 0 | 38.26 | ... | ... | -0.973784 |
0.001958 | ... | ... | 0.01 | 0 | 0.01 | 82000 | 38.76 | 0 | 38.76 | ... | ... | -0.973249 |
0.001944 | ... | ... | 0.01 | 0 | 0.01 | 82500 | 39.26 | 0 | 39.26 | ... | ... | -0.972726 |
0.00193 | ... | ... | 0.01 | 0 | 0.01 | 83000 | 39.76 | 0 | 39.76 | ... | ... | -0.972215 |
0.001916 | ... | ... | 0.01 | 0 | 0.01 | 83500 | 40.26 | 0 | 40.26 | ... | ... | -0.971714 |
0.001903 | ... | ... | 0.01 | 0 | 0.01 | 84000 | 40.76 | 0 | 40.76 | ... | ... | -0.971223 |
0.001889 | ... | ... | 0.01 | 0 | 0.01 | 84500 | 41.26 | 0 | 41.26 | ... | ... | -0.970741 |
0.001877 | ... | ... | 0.01 | 0 | 0.01 | 85000 | 41.76 | 0 | 41.76 | ... | ... | -0.970269 |
0.001864 | ... | ... | 0.01 | 0 | 0.01 | 85500 | 42.26 | 0 | 42.26 | ... | ... | -0.969805 |
0.001852 | ... | ... | 0.01 | 0 | 0.01 | 86000 | 42.76 | 0 | 42.76 | ... | ... | -0.969349 |
0.00184 | ... | ... | 0.01 | 0 | 0.01 | 86500 | 43.26 | 0 | 43.26 | ... | ... | -0.968902 |
0.001829 | ... | ... | 0.01 | 0 | 0.01 | 87000 | 43.76 | 0 | 43.76 | ... | ... | -0.968462 |
0.001817 | ... | ... | 0.01 | 0 | 0.01 | 87500 | 44.26 | 0 | 44.26 | ... | ... | -0.968029 |
0.001806 | ... | ... | 0.01 | 0 | 0.01 | 88000 | 44.76 | 0 | 44.76 | ... | ... | -0.967604 |
0.001795 | ... | ... | 0.01 | 0 | 0.01 | 88500 | 45.26 | 0 | 45.26 | ... | ... | -0.967185 |
0.001784 | ... | ... | 0.01 | 0 | 0.01 | 89000 | 45.76 | 0 | 45.76 | ... | ... | -0.966772 |
0.001774 | ... | ... | 0.01 | 0 | 0.01 | 89500 | 46.26 | 0 | 46.26 | ... | ... | -0.966366 |
0.001763 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 46.76 | 0 | 46.76 | ... | ... | -0.965965 |
0.001753 | ... | ... | 0.01 | 0 | 0.01 | 90500 | 47.26 | 0 | 47.26 | ... | ... | -0.96557 |
0.001743 | ... | ... | 0.01 | 0 | 0.01 | 91000 | 47.76 | 0 | 47.76 | ... | ... | -0.965181 |
0.001733 | ... | ... | 0.01 | 0 | 0.01 | 91500 | 48.26 | 0 | 48.26 | ... | ... | -0.964796 |
0.001724 | ... | ... | 0.01 | 0 | 0.01 | 92000 | 48.76 | 0 | 48.76 | ... | ... | -0.964417 |
0.001714 | ... | ... | 0.01 | 0 | 0.01 | 92500 | 49.26 | 0 | 49.26 | ... | ... | -0.964043 |
0.001705 | ... | ... | 0.01 | 0 | 0.01 | 93000 | 49.76 | 0 | 49.76 | ... | ... | -0.963674 |
0.001696 | ... | ... | 0.01 | 0 | 0.01 | 93500 | 50.26 | 0 | 50.26 | ... | ... | -0.963309 |
0.001687 | ... | ... | 0.01 | 0 | 0.01 | 94000 | 50.76 | 0 | 50.76 | ... | ... | -0.962948 |
0.001678 | ... | ... | 0.01 | 0 | 0.01 | 94500 | 51.26 | 0 | 51.26 | ... | ... | -0.962592 |
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.