Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.998983 | ... | ... | 24.12 | 0 | 24.12 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.001333 |
0 | ... | ... | ... | ... | ... | 22000 | ... | ... | ... | ... | ... | 0 |
0.998983 | ... | ... | 21.62 | 0 | 21.62 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001549 |
0.998983 | ... | ... | 21.12 | 0 | 21.12 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001597 |
0.998983 | ... | ... | 20.62 | 0 | 20.62 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001647 |
0.998983 | ... | ... | 20.12 | 0 | 20.12 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001699 |
0.998983 | ... | ... | 19.62 | 0 | 19.62 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001753 |
0.998983 | ... | ... | 19.12 | 0 | 19.12 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001809 |
0.998983 | ... | ... | 18.62 | 0 | 18.62 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001868 |
0.998983 | ... | ... | 18.12 | 0 | 18.12 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.00193 |
0.998983 | ... | ... | 17.62 | 0 | 17.62 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001994 |
0.998983 | ... | ... | 17.12 | 0 | 17.12 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.002062 |
0.998983 | ... | ... | 16.62 | 0 | 16.62 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.002133 |
0.998983 | ... | ... | 16.12 | 0 | 16.12 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.002208 |
0.998983 | ... | ... | 15.62 | 0 | 15.62 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.002287 |
0.998983 | ... | ... | 15.12 | 0 | 15.12 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.00237 |
0.998983 | ... | ... | 14.62 | 0 | 14.62 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.002458 |
0.998983 | ... | ... | 14.12 | 0 | 14.12 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.002552 |
0.998983 | ... | ... | 13.62 | 0 | 13.62 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.002651 |
0.998983 | ... | ... | 13.12 | 0 | 13.12 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.002756 |
0.998983 | ... | ... | 12.62 | 0 | 12.62 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.002869 |
0.998983 | ... | ... | 12.12 | 0 | 12.12 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.002991 |
0.998983 | ... | ... | 11.62 | 0 | 11.62 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.00312 |
0.998983 | ... | ... | 11.12 | 0 | 11.12 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.00326 |
0.998983 | ... | ... | 10.62 | 0 | 10.62 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.00341 |
0.998983 | ... | ... | 10.12 | 0 | 10.12 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.003574 |
0.998983 | ... | ... | 9.62 | 0 | 9.62 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.003752 |
0.998983 | ... | ... | 9.12 | 0 | 9.12 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.003948 |
0.998983 | ... | ... | 8.62 | 0 | 8.62 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.004161 |
0.998983 | ... | ... | 8.12 | 0 | 8.12 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.004398 |
0.998983 | ... | ... | 7.62 | 0 | 7.62 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.004662 |
0.998983 | ... | ... | 7.12 | 0 | 7.12 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.004956 |
0.998983 | ... | ... | 6.62 | 0 | 6.62 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.005289 |
0.998983 | ... | ... | 6.12 | 0 | 6.12 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.005667 |
0.998983 | ... | ... | 5.62 | 0 | 5.62 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.006102 |
0.998983 | ... | ... | 5.12 | 0 | 5.12 | 39000 | 0.01 | 0 | 0.01 | 0.01 | 0.01 | -0.006609 |
0.998983 | ... | ... | 4.63 | 0 | 4.63 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.012424 |
0.998983 | ... | ... | 4.13 | 0 | 4.13 | 40000 | 0.02 | 0 | 0.02 | ... | ... | -0.018555 |
0.998983 | ... | ... | 3.64 | 0 | 3.64 | 40500 | 0.03 | 0 | 0.03 | ... | ... | -0.029865 |
0.998983 | ... | ... | 3.16 | 0 | 3.16 | 41000 | 0.07 | 0.03 | 0.04 | 0.07 | 0.07 | -0.064138 |
0.998983 | ... | ... | 2.68 | 0 | 2.68 | 41500 | 0.11 | 0.05 | 0.06 | 0.11 | 0.11 | -0.096897 |
0.998983 | ... | ... | 2.22 | 0 | 2.22 | 42000 | 0.12 | 0.02 | 0.10 | 0.19 | 0.12 | -0.115778 |
0.998983 | 1.41 | 1.41 | 1.78 | -0.38 | 1.41 | 42500 | 0.17 | 0 | 0.17 | ... | ... | -0.16234 |
0.844177 | ... | ... | 1.39 | 0 | 1.39 | 43000 | 0.27 | 0 | 0.27 | ... | ... | -0.236699 |
0.71112 | ... | ... | 1.05 | 0 | 1.05 | 43500 | 0.66 | 0.23 | 0.43 | 0.66 | 0.54 | -0.366406 |
0.586045 | 0.70 | 0.70 | 0.77 | -0.07 | 0.70 | 44000 | 1 | 0.36 | 0.65 | 1 | 1 | -0.447589 |
0.453067 | ... | ... | 0.55 | 0 | 0.55 | 44500 | 0.93 | 0 | 0.93 | ... | ... | -0.533437 |
0.359662 | 0.45 | 0.45 | 0.38 | 0.08 | 0.45 | 45000 | 1.26 | 0 | 1.26 | ... | ... | -0.622925 |
0.246243 | ... | ... | 0.25 | 0 | 0.25 | 45500 | 1.63 | 0 | 1.63 | ... | ... | -0.699274 |
0.211312 | 0.24 | 0.20 | 0.16 | 0.08 | 0.24 | 46000 | 2.50 | 0.46 | 2.04 | 2.50 | 2.50 | -0.662783 |
0.116457 | ... | ... | 0.10 | 0 | 0.10 | 46500 | 2.48 | 0 | 2.48 | ... | ... | -0.802195 |
0.083039 | ... | ... | 0.07 | 0 | 0.07 | 47000 | 2.95 | 0 | 2.95 | ... | ... | -0.832602 |
0.059926 | ... | ... | 0.05 | 0 | 0.05 | 47500 | 3.43 | 0 | 3.43 | ... | ... | -0.853332 |
0.046829 | ... | ... | 0.04 | 0 | 0.04 | 48000 | 3.92 | 0 | 3.92 | ... | ... | -0.867353 |
0.035098 | ... | ... | 0.03 | 0 | 0.03 | 48500 | 4.41 | 0 | 4.41 | ... | ... | -0.879351 |
0.028479 | ... | ... | 0.03 | 0 | 0.03 | 49000 | 4.90 | 0 | 4.90 | ... | ... | -0.887976 |
0.022503 | ... | ... | 0.02 | 0 | 0.02 | 49500 | 5.40 | 0 | 5.40 | ... | ... | -0.895486 |
0.021126 | ... | ... | 0.02 | 0 | 0.02 | 50000 | 5.90 | 0 | 5.90 | ... | ... | -0.900387 |
0.015993 | ... | ... | 0.02 | 0 | 0.02 | 50500 | 6.39 | 0 | 6.39 | ... | ... | -0.906337 |
0.011032 | ... | ... | 0.01 | 0 | 0.01 | 51000 | 6.89 | 0 | 6.89 | ... | ... | -0.910067 |
0.010481 | ... | ... | 0.01 | 0 | 0.01 | 51500 | 7.39 | 0 | 7.39 | ... | ... | -0.914964 |
0.009996 | ... | ... | 0.01 | 0 | 0.01 | 52000 | 7.89 | 0 | 7.89 | ... | ... | -0.917893 |
0.005466 | ... | ... | 0.01 | 0 | 0.01 | 52500 | 8.38 | 0 | 8.38 | ... | ... | -0.92204 |
0.005236 | ... | ... | 0.01 | 0 | 0.01 | 53000 | 8.88 | 0 | 8.88 | ... | ... | -0.924396 |
0.005031 | ... | ... | 0.01 | 0 | 0.01 | 53500 | 9.38 | 0 | 9.38 | ... | ... | -0.926543 |
0.004842 | ... | ... | 0.01 | 0 | 0.01 | 54000 | 9.88 | 0 | 9.88 | ... | ... | -0.928509 |
0.004671 | ... | ... | 0.01 | 0 | 0.01 | 54500 | 10.38 | 0 | 10.38 | ... | ... | -0.930316 |
0.004515 | ... | ... | 0.01 | 0 | 0.01 | 55000 | 10.88 | 0 | 10.88 | ... | ... | -0.931983 |
0.004371 | ... | ... | 0.01 | 0 | 0.01 | 55500 | 11.38 | 0 | 11.38 | ... | ... | -0.933527 |
0.004238 | ... | ... | 0.01 | 0 | 0.01 | 56000 | 11.88 | 0 | 11.88 | ... | ... | -0.93496 |
0.004115 | ... | ... | 0.01 | 0 | 0.01 | 56500 | 12.38 | 0 | 12.38 | ... | ... | -0.936295 |
0.004001 | ... | ... | 0.01 | 0 | 0.01 | 57000 | 12.88 | 0 | 12.88 | ... | ... | -0.93754 |
0.003895 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 13.38 | 0 | 13.38 | ... | ... | -0.938706 |
0.003795 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 13.88 | 0 | 13.88 | ... | ... | -0.9398 |
0.003702 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 14.38 | 0 | 14.38 | ... | ... | -0.940828 |
0.003615 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 14.88 | 0 | 14.88 | ... | ... | -0.941796 |
0.003533 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 15.38 | 0 | 15.38 | ... | ... | -0.942709 |
0.003456 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 15.88 | 0 | 15.88 | ... | ... | -0.943571 |
0.003383 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 16.38 | 0 | 16.38 | ... | ... | -0.944388 |
0.003314 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 16.88 | 0 | 16.88 | ... | ... | -0.945161 |
0.003249 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 17.38 | 0 | 17.38 | ... | ... | -0.945896 |
0.003187 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 17.88 | 0 | 17.88 | ... | ... | -0.946594 |
0.003128 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 18.38 | 0 | 18.38 | ... | ... | -0.947258 |
0.003072 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 18.88 | 0 | 18.88 | ... | ... | -0.947891 |
0.003018 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 19.38 | 0 | 19.38 | ... | ... | -0.948495 |
0.002967 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 19.88 | 0 | 19.88 | ... | ... | -0.949071 |
0.002919 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 20.38 | 0 | 20.38 | ... | ... | -0.949621 |
0.002873 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 20.88 | 0 | 20.88 | ... | ... | -0.950148 |
0.002828 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 21.38 | 0 | 21.38 | ... | ... | -0.950653 |
0.002785 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 21.88 | 0 | 21.88 | ... | ... | -0.951136 |
0.002744 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 22.38 | 0 | 22.38 | ... | ... | -0.951599 |
0.002705 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 22.88 | 0 | 22.88 | ... | ... | -0.952044 |
0.002667 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 23.38 | 0 | 23.38 | ... | ... | -0.952472 |
0.002631 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 23.88 | 0 | 23.88 | ... | ... | -0.952883 |
0.002596 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 24.38 | 0 | 24.38 | ... | ... | -0.953278 |
0.002563 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 24.88 | 0 | 24.88 | ... | ... | -0.953658 |
0.00253 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 25.38 | 0 | 25.38 | ... | ... | -0.954024 |
0.002499 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 25.88 | 0 | 25.88 | ... | ... | -0.954377 |
0.002469 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 26.38 | 0 | 26.38 | ... | ... | -0.954717 |
0.00244 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 26.88 | 0 | 26.88 | ... | ... | -0.955046 |
0.002412 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 27.38 | 0 | 27.38 | ... | ... | -0.955363 |
0.002385 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 27.88 | 0 | 27.88 | ... | ... | -0.955669 |
0.002358 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 28.38 | 0 | 28.38 | ... | ... | -0.955965 |
0.002333 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 28.88 | 0 | 28.88 | ... | ... | -0.956251 |
0.002308 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 29.38 | 0 | 29.38 | ... | ... | -0.956527 |
0.002284 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 29.88 | 0 | 29.88 | ... | ... | -0.956795 |
0.002261 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 30.38 | 0 | 30.38 | ... | ... | -0.957054 |
0.002238 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 30.88 | 0 | 30.88 | ... | ... | -0.957305 |
0.002216 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 31.38 | 0 | 31.38 | ... | ... | -0.957548 |
0.002195 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 31.88 | 0 | 31.88 | ... | ... | -0.957783 |
0.002174 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 32.38 | 0 | 32.38 | ... | ... | -0.958011 |
0.002154 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 32.88 | 0 | 32.88 | ... | ... | -0.958233 |
0.002135 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 33.38 | 0 | 33.38 | ... | ... | -0.958447 |
0.002116 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 33.88 | 0 | 33.88 | ... | ... | -0.958656 |
0.002098 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 34.38 | 0 | 34.38 | ... | ... | -0.958858 |
0.00208 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 34.88 | 0 | 34.88 | ... | ... | -0.959055 |
0.002062 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 35.38 | 0 | 35.38 | ... | ... | -0.959246 |
0.002045 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 35.88 | 0 | 35.88 | ... | ... | -0.959431 |
0.002028 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 36.38 | 0 | 36.38 | ... | ... | -0.959611 |
0.002012 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 36.88 | 0 | 36.88 | ... | ... | -0.959786 |
0.001996 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 37.38 | 0 | 37.38 | ... | ... | -0.959957 |
0.001981 | ... | ... | 0.01 | 0 | 0.01 | 82000 | 37.88 | 0 | 37.88 | ... | ... | -0.960122 |
0.001966 | ... | ... | 0.01 | 0 | 0.01 | 82500 | 38.38 | 0 | 38.38 | ... | ... | -0.960284 |
0.001951 | ... | ... | 0.01 | 0 | 0.01 | 83000 | 38.88 | 0 | 38.88 | ... | ... | -0.96044 |
0.001937 | ... | ... | 0.01 | 0 | 0.01 | 83500 | 39.38 | 0 | 39.38 | ... | ... | -0.960593 |
0.001922 | ... | ... | 0.01 | 0 | 0.01 | 84000 | 39.88 | 0 | 39.88 | ... | ... | -0.960742 |
0.001909 | ... | ... | 0.01 | 0 | 0.01 | 84500 | 40.38 | 0 | 40.38 | ... | ... | -0.960887 |
0.001895 | ... | ... | 0.01 | 0 | 0.01 | 85000 | 40.88 | 0 | 40.88 | ... | ... | -0.961028 |
0.001882 | ... | ... | 0.01 | 0 | 0.01 | 85500 | 41.38 | 0 | 41.38 | ... | ... | -0.961165 |
0.001869 | ... | ... | 0.01 | 0 | 0.01 | 86000 | 41.88 | 0 | 41.88 | ... | ... | -0.961299 |
0.001856 | ... | ... | 0.01 | 0 | 0.01 | 86500 | 42.38 | 0 | 42.38 | ... | ... | -0.961429 |
0.001844 | ... | ... | 0.01 | 0 | 0.01 | 87000 | 42.88 | 0 | 42.88 | ... | ... | -0.961556 |
0.001832 | ... | ... | 0.01 | 0 | 0.01 | 87500 | 43.38 | 0 | 43.38 | ... | ... | -0.96168 |
0.00182 | ... | ... | 0.01 | 0 | 0.01 | 88000 | 43.88 | 0 | 43.88 | ... | ... | -0.961801 |
0.001809 | ... | ... | 0.01 | 0 | 0.01 | 88500 | 44.38 | 0 | 44.38 | ... | ... | -0.961918 |
0.001797 | ... | ... | 0.01 | 0 | 0.01 | 89000 | 44.88 | 0 | 44.88 | ... | ... | -0.962033 |
0.001786 | ... | ... | 0.01 | 0 | 0.01 | 89500 | 45.38 | 0 | 45.38 | ... | ... | -0.962145 |
0.001776 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 45.88 | 0 | 45.88 | ... | ... | -0.962254 |
0.001765 | ... | ... | 0.01 | 0 | 0.01 | 90500 | 46.38 | 0 | 46.38 | ... | ... | -0.962361 |
0.001754 | ... | ... | 0.01 | 0 | 0.01 | 91000 | 46.88 | 0 | 46.88 | ... | ... | -0.962465 |
0.001744 | ... | ... | 0.01 | 0 | 0.01 | 91500 | 47.38 | 0 | 47.38 | ... | ... | -0.962567 |
0.001734 | ... | ... | 0.01 | 0 | 0.01 | 92000 | 47.88 | 0 | 47.88 | ... | ... | -0.962666 |
0.001724 | ... | ... | 0.01 | 0 | 0.01 | 92500 | 48.38 | 0 | 48.38 | ... | ... | -0.962763 |
0.001714 | ... | ... | 0.01 | 0 | 0.01 | 93000 | 48.88 | 0 | 48.88 | ... | ... | -0.962857 |
0.001705 | ... | ... | 0.01 | 0 | 0.01 | 93500 | 49.38 | 0 | 49.38 | ... | ... | -0.962949 |
0.001695 | ... | ... | 0.01 | 0 | 0.01 | 94000 | 49.88 | 0 | 49.88 | ... | ... | -0.963039 |
0.001686 | ... | ... | 0.01 | 0 | 0.01 | 94500 | 50.38 | 0 | 50.38 | ... | ... | -0.963127 |
0.001677 | ... | ... | 0.01 | 0 | 0.01 | 95000 | 50.88 | 0 | 50.88 | ... | ... | -0.963213 |
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.