Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.998029 | ... | ... | 33.94 | 0 | 33.94 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.0009 |
0.998029 | ... | ... | 33.44 | 0 | 33.44 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.000922 |
0.998029 | ... | ... | 32.94 | 0 | 32.94 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.000944 |
0.998029 | ... | ... | 32.44 | 0 | 32.44 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.000967 |
0.998029 | ... | ... | 31.94 | 0 | 31.94 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.000991 |
0.998029 | ... | ... | 31.44 | 0 | 31.44 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001015 |
0.998029 | ... | ... | 30.94 | 0 | 30.94 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.00104 |
0.998029 | ... | ... | 30.44 | 0 | 30.44 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001065 |
0.998029 | ... | ... | 29.94 | 0 | 29.94 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001091 |
0.998029 | ... | ... | 29.44 | 0 | 29.44 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001118 |
0.998029 | ... | ... | 28.94 | 0 | 28.94 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001145 |
0.998029 | ... | ... | 28.44 | 0 | 28.44 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001173 |
0.998029 | ... | ... | 27.94 | 0 | 27.94 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001202 |
0.998029 | ... | ... | 27.44 | 0 | 27.44 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001232 |
0.998029 | ... | ... | 26.94 | 0 | 26.94 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001263 |
0.998029 | ... | ... | 26.44 | 0 | 26.44 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001294 |
0.998029 | ... | ... | 25.94 | 0 | 25.94 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001327 |
0.998029 | ... | ... | 25.44 | 0 | 25.44 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.00136 |
0.998029 | ... | ... | 24.94 | 0 | 24.94 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001395 |
0.998029 | ... | ... | 24.44 | 0 | 24.44 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001431 |
0.998029 | ... | ... | 23.94 | 0 | 23.94 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001468 |
0.998029 | ... | ... | 23.44 | 0 | 23.44 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001506 |
0.998029 | ... | ... | 22.94 | 0 | 22.94 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001546 |
0.998029 | ... | ... | 22.44 | 0 | 22.44 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001587 |
0.998029 | ... | ... | 21.94 | 0 | 21.94 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.00163 |
0.998029 | ... | ... | 21.44 | 0 | 21.44 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001674 |
0.998029 | ... | ... | 20.94 | 0 | 20.94 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.00172 |
0.998029 | ... | ... | 20.44 | 0 | 20.44 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001768 |
0.998029 | ... | ... | 19.94 | 0 | 19.94 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001818 |
0.998029 | ... | ... | 19.44 | 0 | 19.44 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.00187 |
0.998029 | ... | ... | 18.94 | 0 | 18.94 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.001924 |
0.998029 | ... | ... | 18.44 | 0 | 18.44 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.001981 |
0.998029 | ... | ... | 17.94 | 0 | 17.94 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.002041 |
0.998029 | ... | ... | 17.44 | 0 | 17.44 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.002103 |
0.998029 | ... | ... | 16.94 | 0 | 16.94 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.002169 |
0.998029 | ... | ... | 16.44 | 0 | 16.44 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.002238 |
0.998029 | ... | ... | 15.94 | 0 | 15.94 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.00231 |
0.998029 | ... | ... | 15.44 | 0 | 15.44 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.002386 |
0.998029 | ... | ... | 14.94 | 0 | 14.94 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.002467 |
0.998029 | ... | ... | 14.44 | 0 | 14.44 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.002553 |
0.998029 | ... | ... | 13.94 | 0 | 13.94 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.002643 |
0.998029 | ... | ... | 13.44 | 0 | 13.44 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.00274 |
0.998029 | ... | ... | 12.94 | 0 | 12.94 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.002842 |
0.998029 | ... | ... | 12.44 | 0 | 12.44 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.005189 |
0.998029 | ... | ... | 11.94 | 0 | 11.94 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.005392 |
0.998029 | ... | ... | 11.44 | 0 | 11.44 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.005609 |
0.998029 | ... | ... | 10.95 | 0 | 10.95 | 43000 | 0.02 | 0 | 0.02 | ... | ... | -0.008064 |
0.998029 | ... | ... | 10.45 | 0 | 10.45 | 43500 | 0.02 | 0 | 0.02 | ... | ... | -0.008407 |
0.998029 | ... | ... | 9.95 | 0 | 9.95 | 44000 | 0.02 | 0 | 0.02 | ... | ... | -0.008779 |
0.998029 | ... | ... | 9.45 | 0 | 9.45 | 44500 | 0.02 | 0 | 0.02 | ... | ... | -0.011487 |
0.998029 | ... | ... | 8.96 | 0 | 8.96 | 45000 | 0.03 | 0 | 0.03 | ... | ... | -0.014277 |
0.998029 | ... | ... | 8.46 | 0 | 8.46 | 45500 | 0.03 | 0 | 0.03 | ... | ... | -0.014977 |
0.998029 | ... | ... | 7.96 | 0 | 7.96 | 46000 | 0.03 | 0 | 0.03 | ... | ... | -0.018069 |
0.998029 | ... | ... | 7.47 | 0 | 7.47 | 46500 | 0.04 | 0 | 0.04 | ... | ... | -0.023558 |
0.998029 | ... | ... | 6.98 | 0 | 6.98 | 47000 | 0.05 | 0 | 0.05 | ... | ... | -0.029237 |
0.998029 | ... | ... | 6.49 | 0 | 6.49 | 47500 | 0.06 | 0 | 0.06 | ... | ... | -0.035214 |
0.998029 | ... | ... | 6.01 | 0 | 6.01 | 48000 | 0.08 | 0 | 0.08 | ... | ... | -0.043622 |
0.998029 | ... | ... | 5.53 | 0 | 5.53 | 48500 | 0.10 | 0 | 0.10 | ... | ... | -0.054436 |
0.998029 | ... | ... | 5.06 | 0 | 5.06 | 49000 | 0.13 | 0 | 0.13 | ... | ... | -0.069446 |
0.998029 | ... | ... | 4.60 | 0 | 4.60 | 49500 | 0.16 | 0 | 0.16 | ... | ... | -0.086684 |
0.998029 | ... | ... | 4.37 | 0 | 4.37 | 49750 | 0.19 | 0 | 0.19 | ... | ... | -0.09796 |
0.998029 | ... | ... | 4.15 | 0 | 4.15 | 50000 | 0.21 | 0 | 0.21 | ... | ... | -0.109326 |
0.998029 | ... | ... | 3.93 | 0 | 3.93 | 50250 | 0.24 | 0 | 0.24 | ... | ... | -0.122302 |
0.998029 | ... | ... | 3.71 | 0 | 3.71 | 50500 | 0.28 | 0 | 0.28 | ... | ... | -0.136759 |
0.998029 | ... | ... | 3.50 | 0 | 3.50 | 50750 | 0.31 | 0 | 0.31 | ... | ... | -0.151326 |
0.998029 | ... | ... | 3.29 | 0 | 3.29 | 51000 | 0.36 | 0 | 0.36 | ... | ... | -0.168472 |
0.998029 | ... | ... | 3.09 | 0 | 3.09 | 51250 | 0.41 | 0 | 0.41 | ... | ... | -0.186752 |
0.998029 | ... | ... | 2.90 | 0 | 2.90 | 51500 | 0.46 | 0 | 0.46 | ... | ... | -0.206067 |
0.943625 | ... | ... | 2.71 | 0 | 2.71 | 51750 | 0.52 | 0 | 0.52 | ... | ... | -0.226327 |
0.888621 | ... | ... | 2.53 | 0 | 2.53 | 52000 | 0.59 | 0 | 0.59 | ... | ... | -0.248252 |
0.84285 | ... | ... | 2.35 | 0 | 2.35 | 52250 | 0.67 | 0 | 0.67 | ... | ... | -0.270793 |
0.800975 | ... | ... | 2.18 | 0 | 2.18 | 52500 | 0.75 | 0 | 0.75 | ... | ... | -0.293895 |
0.758473 | ... | ... | 2.03 | 0 | 2.03 | 52750 | 0.84 | 0 | 0.84 | ... | ... | -0.318021 |
0.719346 | ... | ... | 1.87 | 0 | 1.87 | 53000 | 0.93 | 0 | 0.93 | ... | ... | -0.34243 |
0.680481 | ... | ... | 1.73 | 0 | 1.73 | 53250 | 1.04 | 0 | 1.04 | ... | ... | -0.36776 |
0.64214 | ... | ... | 1.59 | 0 | 1.59 | 53500 | 1.15 | 0 | 1.15 | ... | ... | -0.392707 |
0.604982 | ... | ... | 1.46 | 0 | 1.46 | 53750 | 1.27 | 0 | 1.27 | ... | ... | -0.41783 |
0.568522 | ... | ... | 1.34 | 0 | 1.34 | 54000 | 1.40 | 0 | 1.40 | ... | ... | -0.442852 |
0.533123 | ... | ... | 1.23 | 0 | 1.23 | 54250 | 1.54 | 0 | 1.54 | ... | ... | -0.467503 |
0.498725 | ... | ... | 1.12 | 0 | 1.12 | 54500 | 1.68 | 0 | 1.68 | ... | ... | -0.491689 |
0.465412 | ... | ... | 1.02 | 0 | 1.02 | 54750 | 1.83 | 0 | 1.83 | ... | ... | -0.515304 |
0.44159 | 1.05 | 1.05 | 0.93 | 0.12 | 1.05 | 55000 | 1.99 | 0 | 1.99 | ... | ... | -0.538321 |
0.402723 | ... | ... | 0.85 | 0 | 0.85 | 55250 | 2.15 | 0 | 2.15 | ... | ... | -0.560432 |
0.373141 | ... | ... | 0.77 | 0 | 0.77 | 55500 | 2.33 | 0 | 2.33 | ... | ... | -0.581416 |
0.345443 | ... | ... | 0.70 | 0 | 0.70 | 55750 | 2.50 | 0 | 2.50 | ... | ... | -0.601851 |
0.318285 | ... | ... | 0.63 | 0 | 0.63 | 56000 | 2.69 | 0 | 2.69 | ... | ... | -0.620983 |
0.293268 | ... | ... | 0.57 | 0 | 0.57 | 56250 | 2.87 | 0 | 2.87 | ... | ... | -0.63961 |
0.269698 | ... | ... | 0.51 | 0 | 0.51 | 56500 | 3.07 | 0 | 3.07 | ... | ... | -0.656761 |
0.247626 | ... | ... | 0.46 | 0 | 0.46 | 56750 | 3.27 | 0 | 3.27 | ... | ... | -0.672851 |
0.227121 | ... | ... | 0.42 | 0 | 0.42 | 57000 | 3.47 | 0 | 3.47 | ... | ... | -0.68785 |
0.206924 | ... | ... | 0.37 | 0 | 0.37 | 57250 | 3.68 | 0 | 3.68 | ... | ... | -0.702385 |
0.18971 | ... | ... | 0.34 | 0 | 0.34 | 57500 | 3.89 | 0 | 3.89 | ... | ... | -0.715842 |
0.172819 | ... | ... | 0.30 | 0 | 0.30 | 57750 | 4.11 | 0 | 4.11 | ... | ... | -0.72748 |
0.1577 | ... | ... | 0.27 | 0 | 0.27 | 58000 | 4.32 | 0 | 4.32 | ... | ... | -0.739409 |
0.129742 | ... | ... | 0.22 | 0 | 0.22 | 58500 | 4.77 | 0 | 4.77 | ... | ... | -0.75917 |
0.107802 | ... | ... | 0.18 | 0 | 0.18 | 59000 | 5.23 | 0 | 5.23 | ... | ... | -0.776757 |
0.088443 | ... | ... | 0.14 | 0 | 0.14 | 59500 | 5.70 | 0 | 5.70 | ... | ... | -0.790719 |
0.073668 | ... | ... | 0.12 | 0 | 0.12 | 60000 | 6.17 | 0 | 6.17 | ... | ... | -0.803622 |
0.061546 | ... | ... | 0.10 | 0 | 0.10 | 60500 | 6.65 | 0 | 6.65 | ... | ... | -0.813965 |
0.052082 | ... | ... | 0.08 | 0 | 0.08 | 61000 | 7.13 | 0 | 7.13 | ... | ... | -0.822699 |
0.042972 | ... | ... | 0.07 | 0 | 0.07 | 61500 | 7.62 | 0 | 7.62 | ... | ... | -0.830773 |
0.03648 | ... | ... | 0.06 | 0 | 0.06 | 62000 | 8.11 | 0 | 8.11 | ... | ... | -0.837451 |
0.030217 | ... | ... | 0.05 | 0 | 0.05 | 62500 | 8.60 | 0 | 8.60 | ... | ... | -0.843645 |
0.026613 | ... | ... | 0.04 | 0 | 0.04 | 63000 | 9.09 | 0 | 9.09 | ... | ... | -0.848603 |
0.023186 | ... | ... | 0.04 | 0 | 0.04 | 63500 | 9.59 | 0 | 9.59 | ... | ... | -0.853206 |
0.019898 | ... | ... | 0.03 | 0 | 0.03 | 64000 | 10.08 | 0 | 10.08 | ... | ... | -0.857494 |
0.019229 | ... | ... | 0.03 | 0 | 0.03 | 64500 | 10.58 | 0 | 10.58 | ... | ... | -0.861503 |
0.016174 | ... | ... | 0.03 | 0 | 0.03 | 65000 | 11.08 | 0 | 11.08 | ... | ... | -0.864492 |
0.015676 | ... | ... | 0.03 | 0 | 0.03 | 65500 | 11.57 | 0 | 11.57 | ... | ... | -0.868038 |
0.012781 | ... | ... | 0.02 | 0 | 0.02 | 66000 | 12.07 | 0 | 12.07 | ... | ... | -0.87063 |
0.012417 | ... | ... | 0.02 | 0 | 0.02 | 66500 | 12.57 | 0 | 12.57 | ... | ... | -0.873057 |
0.01208 | ... | ... | 0.02 | 0 | 0.02 | 67000 | 13.07 | 0 | 13.07 | ... | ... | -0.876069 |
0.009361 | ... | ... | 0.02 | 0 | 0.02 | 67500 | 13.57 | 0 | 13.57 | ... | ... | -0.878204 |
0.009124 | ... | ... | 0.02 | 0 | 0.02 | 68000 | 14.07 | 0 | 14.07 | ... | ... | -0.880217 |
0.008902 | ... | ... | 0.02 | 0 | 0.02 | 68500 | 14.57 | 0 | 14.57 | ... | ... | -0.882119 |
0.008692 | ... | ... | 0.02 | 0 | 0.02 | 69000 | 15.07 | 0 | 15.07 | ... | ... | -0.883918 |
0.008496 | ... | ... | 0.02 | 0 | 0.02 | 69500 | 15.56 | 0 | 15.56 | ... | ... | -0.886312 |
0.008311 | ... | ... | 0.02 | 0 | 0.02 | 70000 | 16.06 | 0 | 16.06 | ... | ... | -0.887922 |
0.005855 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 16.56 | 0 | 16.56 | ... | ... | -0.889453 |
0.005734 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 17.06 | 0 | 17.06 | ... | ... | -0.890909 |
0.005619 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 17.56 | 0 | 17.56 | ... | ... | -0.892297 |
0.00551 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 18.06 | 0 | 18.06 | ... | ... | -0.893622 |
0.005406 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 18.56 | 0 | 18.56 | ... | ... | -0.894887 |
0.005307 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 19.06 | 0 | 19.06 | ... | ... | -0.896097 |
0.005213 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 19.56 | 0 | 19.56 | ... | ... | -0.897254 |
0.002882 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 20.06 | 0 | 20.06 | ... | ... | -0.898364 |
0.002833 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 20.56 | 0 | 20.56 | ... | ... | -0.899428 |
0.002785 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 21.06 | 0 | 21.06 | ... | ... | -0.900449 |
0.00274 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 21.56 | 0 | 21.56 | ... | ... | -0.901429 |
0.002697 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 22.06 | 0 | 22.06 | ... | ... | -0.902373 |
0.002656 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 22.56 | 0 | 22.56 | ... | ... | -0.90328 |
0.002616 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 23.06 | 0 | 23.06 | ... | ... | -0.904154 |
0.002577 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 23.56 | 0 | 23.56 | ... | ... | -0.904996 |
0.002541 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 24.06 | 0 | 24.06 | ... | ... | -0.905807 |
0.002505 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 24.56 | 0 | 24.56 | ... | ... | -0.90659 |
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.