Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.980674 | ... | ... | 32.65 | 0 | 32.65 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.000959 |
0.980345 | ... | ... | 32.15 | 0 | 32.15 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.000983 |
0.980012 | ... | ... | 31.65 | 0 | 31.65 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.001008 |
0.979676 | ... | ... | 31.15 | 0 | 31.15 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001033 |
0.979336 | ... | ... | 30.65 | 0 | 30.65 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001059 |
0.978991 | ... | ... | 30.15 | 0 | 30.15 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001086 |
0.978642 | ... | ... | 29.65 | 0 | 29.65 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001114 |
0.978288 | ... | ... | 29.15 | 0 | 29.15 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001142 |
0.977928 | ... | ... | 28.65 | 0 | 28.65 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001171 |
0.977563 | ... | ... | 28.15 | 0 | 28.15 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001201 |
0.977192 | ... | ... | 27.65 | 0 | 27.65 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001231 |
0.976814 | ... | ... | 27.15 | 0 | 27.15 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001263 |
0.97643 | ... | ... | 26.65 | 0 | 26.65 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001295 |
0.976038 | ... | ... | 26.15 | 0 | 26.15 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001329 |
0.975638 | ... | ... | 25.65 | 0 | 25.65 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001363 |
0.975229 | ... | ... | 25.15 | 0 | 25.15 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001399 |
0.974812 | ... | ... | 24.65 | 0 | 24.65 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001436 |
0.974385 | ... | ... | 24.15 | 0 | 24.15 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001474 |
0.973948 | ... | ... | 23.65 | 0 | 23.65 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001513 |
0.9735 | ... | ... | 23.15 | 0 | 23.15 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001554 |
0.973041 | ... | ... | 22.65 | 0 | 22.65 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001597 |
0.972569 | ... | ... | 22.15 | 0 | 22.15 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001641 |
0.972083 | ... | ... | 21.65 | 0 | 21.65 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001687 |
0.971584 | ... | ... | 21.15 | 0 | 21.15 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001734 |
0.971069 | ... | ... | 20.65 | 0 | 20.65 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001784 |
0.970538 | ... | ... | 20.15 | 0 | 20.15 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001836 |
0.96999 | ... | ... | 19.65 | 0 | 19.65 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.00189 |
0.969423 | ... | ... | 19.15 | 0 | 19.15 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001946 |
0.968835 | ... | ... | 18.65 | 0 | 18.65 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.002005 |
0.968226 | ... | ... | 18.15 | 0 | 18.15 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.002067 |
0.967593 | ... | ... | 17.65 | 0 | 17.65 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.002132 |
0.966935 | ... | ... | 17.15 | 0 | 17.15 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.0022 |
0.966249 | ... | ... | 16.65 | 0 | 16.65 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.002271 |
0.965533 | ... | ... | 16.15 | 0 | 16.15 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.004139 |
0.964785 | ... | ... | 15.65 | 0 | 15.65 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.004278 |
0.964001 | ... | ... | 15.15 | 0 | 15.15 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.004425 |
0.963179 | ... | ... | 14.65 | 0 | 14.65 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.00458 |
0.962314 | ... | ... | 14.15 | 0 | 14.15 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.004745 |
0.961402 | ... | ... | 13.65 | 0 | 13.65 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.004919 |
0.960439 | ... | ... | 13.15 | 0 | 13.15 | 39500 | 0.02 | 0 | 0.02 | ... | ... | -0.007057 |
0.959418 | ... | ... | 12.65 | 0 | 12.65 | 40000 | 0.02 | 0 | 0.02 | ... | ... | -0.00733 |
0.957352 | ... | ... | 12.16 | 0 | 12.16 | 40500 | 0.02 | 0 | 0.02 | ... | ... | -0.007621 |
0.956161 | ... | ... | 11.66 | 0 | 11.66 | 41000 | 0.02 | 0 | 0.02 | ... | ... | -0.009939 |
0.953844 | ... | ... | 11.16 | 0 | 11.16 | 41500 | 0.03 | 0 | 0.03 | ... | ... | -0.012306 |
0.952438 | ... | ... | 10.66 | 0 | 10.66 | 42000 | 0.03 | 0 | 0.03 | ... | ... | -0.012838 |
0.949813 | ... | ... | 10.17 | 0 | 10.17 | 42500 | 0.03 | 0 | 0.03 | ... | ... | -0.01541 |
0.946992 | ... | ... | 9.67 | 0 | 9.67 | 43000 | 0.04 | 0 | 0.04 | ... | ... | -0.018105 |
0.942792 | ... | ... | 9.18 | 0 | 9.18 | 43500 | 0.05 | 0 | 0.05 | ... | ... | -0.022853 |
0.939463 | ... | ... | 8.69 | 0 | 8.69 | 44000 | 0.05 | 0 | 0.05 | ... | ... | -0.0259 |
0.933445 | ... | ... | 8.20 | 0 | 8.20 | 44500 | 0.07 | 0 | 0.07 | ... | ... | -0.032867 |
0.92701 | ... | ... | 7.72 | 0 | 7.72 | 45000 | 0.08 | 0 | 0.08 | ... | ... | -0.038277 |
0.920085 | ... | ... | 7.23 | 0 | 7.23 | 45500 | 0.10 | 0 | 0.10 | ... | ... | -0.047521 |
0.911392 | ... | ... | 6.75 | 0 | 6.75 | 46000 | 0.12 | 0 | 0.12 | ... | ... | -0.057105 |
0.899666 | ... | ... | 6.28 | 0 | 6.28 | 46500 | 0.14 | 0 | 0.14 | ... | ... | -0.068786 |
0.887163 | ... | ... | 5.81 | 0 | 5.81 | 47000 | 0.18 | 0 | 0.18 | ... | ... | -0.08407 |
0.871485 | ... | ... | 5.35 | 0 | 5.35 | 47500 | 0.22 | 0 | 0.22 | ... | ... | -0.101372 |
0.852631 | ... | ... | 4.90 | 0 | 4.90 | 48000 | 0.28 | 0.02 | 0.26 | 0.28 | 0.28 | -0.124619 |
0.830601 | ... | ... | 4.46 | 0 | 4.46 | 48500 | 0.32 | 0 | 0.32 | ... | ... | -0.144966 |
0.804495 | ... | ... | 4.04 | 0 | 4.04 | 49000 | 0.40 | 0 | 0.40 | ... | ... | -0.173459 |
0.773745 | ... | ... | 3.63 | 0 | 3.63 | 49500 | 0.49 | 0 | 0.49 | ... | ... | -0.205967 |
0.756788 | ... | ... | 3.44 | 0 | 3.44 | 49750 | 0.54 | 0 | 0.54 | ... | ... | -0.224388 |
0.739519 | ... | ... | 3.24 | 0 | 3.24 | 50000 | 0.60 | 0 | 0.60 | ... | ... | -0.243798 |
0.720627 | ... | ... | 3.06 | 0 | 3.06 | 50250 | 0.67 | 0 | 0.67 | ... | ... | -0.264124 |
0.700359 | ... | ... | 2.88 | 0 | 2.88 | 50500 | 0.74 | 0 | 0.74 | ... | ... | -0.285297 |
0.679897 | ... | ... | 2.71 | 0 | 2.71 | 50750 | 0.81 | 0 | 0.81 | ... | ... | -0.307259 |
0.658306 | ... | ... | 2.54 | 0 | 2.54 | 51000 | 0.90 | 0 | 0.90 | ... | ... | -0.330414 |
0.636168 | ... | ... | 2.38 | 0 | 2.38 | 51250 | 0.99 | 0 | 0.99 | ... | ... | -0.354092 |
0.613279 | ... | ... | 2.23 | 0 | 2.23 | 51500 | 1.08 | 0 | 1.08 | ... | ... | -0.378247 |
0.590084 | ... | ... | 2.09 | 0 | 2.09 | 51750 | 1.19 | 0 | 1.19 | ... | ... | -0.403051 |
0.566627 | ... | ... | 1.95 | 0 | 1.95 | 52000 | 1.30 | 0 | 1.30 | ... | ... | -0.428217 |
0.542916 | ... | ... | 1.82 | 0 | 1.82 | 52250 | 1.42 | 0 | 1.42 | ... | ... | -0.453413 |
0.519209 | ... | ... | 1.70 | 0 | 1.70 | 52500 | 1.55 | 0 | 1.55 | ... | ... | -0.478603 |
0.495556 | ... | ... | 1.58 | 0 | 1.58 | 52750 | 1.68 | 0 | 1.68 | ... | ... | -0.503749 |
0.472311 | ... | ... | 1.47 | 0 | 1.47 | 53000 | 1.82 | 0 | 1.82 | ... | ... | -0.528621 |
0.44921 | ... | ... | 1.37 | 0 | 1.37 | 53250 | 1.96 | 0 | 1.96 | ... | ... | -0.553211 |
0.426404 | ... | ... | 1.27 | 0 | 1.27 | 53500 | 2.12 | 0 | 2.12 | ... | ... | -0.577128 |
0.403945 | ... | ... | 1.17 | 0 | 1.17 | 53750 | 2.27 | 0 | 2.27 | ... | ... | -0.600941 |
0.382332 | ... | ... | 1.09 | 0 | 1.09 | 54000 | 2.43 | 0 | 2.43 | ... | ... | -0.62433 |
0.360799 | ... | ... | 1 | 0 | 1 | 54250 | 2.60 | 0 | 2.60 | ... | ... | -0.647238 |
0.339785 | ... | ... | 0.92 | 0 | 0.92 | 54500 | 2.77 | 0 | 2.77 | ... | ... | -0.669607 |
0.319997 | ... | ... | 0.85 | 0 | 0.85 | 54750 | 2.95 | 0 | 2.95 | ... | ... | -0.690641 |
0.292235 | 0.73 | 0.73 | 0.78 | -0.06 | 0.73 | 55000 | 3.13 | 0 | 3.13 | ... | ... | -0.711651 |
0.281297 | ... | ... | 0.72 | 0 | 0.72 | 55250 | 3.31 | 0 | 3.31 | ... | ... | -0.731908 |
0.26311 | ... | ... | 0.66 | 0 | 0.66 | 55500 | 3.50 | 0 | 3.50 | ... | ... | -0.751328 |
0.245805 | ... | ... | 0.60 | 0 | 0.60 | 55750 | 3.69 | 0 | 3.69 | ... | ... | -0.770861 |
0.229466 | ... | ... | 0.55 | 0 | 0.55 | 56000 | 3.89 | 0 | 3.89 | ... | ... | -0.788411 |
0.21316 | ... | ... | 0.50 | 0 | 0.50 | 56250 | 4.09 | 0 | 4.09 | ... | ... | -0.806035 |
0.197877 | ... | ... | 0.46 | 0 | 0.46 | 56500 | 4.30 | 0 | 4.30 | ... | ... | -0.822578 |
0.183714 | ... | ... | 0.42 | 0 | 0.42 | 56750 | 4.51 | 0 | 4.51 | ... | ... | -0.837922 |
0.170768 | ... | ... | 0.38 | 0 | 0.38 | 57000 | 4.72 | 0 | 4.72 | ... | ... | -0.851939 |
0.14631 | ... | ... | 0.32 | 0 | 0.32 | 57500 | 5.16 | 0 | 5.16 | ... | ... | -0.878663 |
0.124663 | ... | ... | 0.26 | 0 | 0.26 | 58000 | 5.60 | 0 | 5.60 | ... | ... | -0.902562 |
0.106045 | ... | ... | 0.22 | 0 | 0.22 | 58500 | 6.06 | 0 | 6.06 | ... | ... | -0.923346 |
0.090712 | ... | ... | 0.18 | 0 | 0.18 | 59000 | 6.52 | 0 | 6.52 | ... | ... | -0.942811 |
0.077243 | ... | ... | 0.15 | 0 | 0.15 | 59500 | 6.99 | 0 | 6.99 | ... | ... | -0.95862 |
0.065677 | ... | ... | 0.13 | 0 | 0.13 | 60000 | 7.46 | 0 | 7.46 | ... | ... | -0.972839 |
0.056077 | ... | ... | 0.11 | 0 | 0.11 | 60500 | 7.94 | 0 | 7.94 | ... | ... | -0.985601 |
0.048521 | ... | ... | 0.09 | 0 | 0.09 | 61000 | 8.43 | 0 | 8.43 | ... | ... | -0.997162 |
0.041131 | ... | ... | 0.08 | 0 | 0.08 | 61500 | 8.91 | 0 | 8.91 | ... | ... | -0.997162 |
0.035843 | ... | ... | 0.07 | 0 | 0.07 | 62000 | 9.40 | 0 | 9.40 | ... | ... | -0.997162 |
0.030687 | ... | ... | 0.06 | 0 | 0.06 | 62500 | 9.89 | 0 | 9.89 | ... | ... | -0.997162 |
0.027705 | ... | ... | 0.05 | 0 | 0.05 | 63000 | 10.39 | 0 | 10.39 | ... | ... | -0.997162 |
0.024842 | ... | ... | 0.05 | 0 | 0.05 | 63500 | 10.88 | 0 | 10.88 | ... | ... | -0.997162 |
0.022076 | ... | ... | 0.04 | 0 | 0.04 | 64000 | 11.38 | 0 | 11.38 | ... | ... | -0.997162 |
0.019389 | ... | ... | 0.04 | 0 | 0.04 | 64500 | 11.87 | 0 | 11.87 | ... | ... | -0.997162 |
0.018875 | ... | ... | 0.04 | 0 | 0.04 | 65000 | 12.37 | 0 | 12.37 | ... | ... | -0.997162 |
0.016331 | ... | ... | 0.03 | 0 | 0.03 | 65500 | 12.87 | 0 | 12.87 | ... | ... | -0.997162 |
0.015929 | ... | ... | 0.03 | 0 | 0.03 | 66000 | 13.36 | 0 | 13.36 | ... | ... | -0.997162 |
0.013487 | ... | ... | 0.03 | 0 | 0.03 | 66500 | 13.86 | 0 | 13.86 | ... | ... | -0.997162 |
0.013177 | ... | ... | 0.03 | 0 | 0.03 | 67000 | 14.36 | 0 | 14.36 | ... | ... | -0.997162 |
0.012885 | ... | ... | 0.03 | 0 | 0.03 | 67500 | 14.86 | 0 | 14.86 | ... | ... | -0.997162 |
0.010567 | ... | ... | 0.02 | 0 | 0.02 | 68000 | 15.36 | 0 | 15.36 | ... | ... | -0.997162 |
0.010347 | ... | ... | 0.02 | 0 | 0.02 | 68500 | 15.86 | 0 | 15.86 | ... | ... | -0.997162 |
0.010138 | ... | ... | 0.02 | 0 | 0.02 | 69000 | 16.36 | 0 | 16.36 | ... | ... | -0.997162 |
0.009941 | ... | ... | 0.02 | 0 | 0.02 | 69500 | 16.85 | 0 | 16.85 | ... | ... | -0.997162 |
0.009754 | ... | ... | 0.02 | 0 | 0.02 | 70000 | 17.35 | 0 | 17.35 | ... | ... | -0.997162 |
0.007596 | ... | ... | 0.02 | 0 | 0.02 | 70500 | 17.85 | 0 | 17.85 | ... | ... | -0.997162 |
0.00746 | ... | ... | 0.02 | 0 | 0.02 | 71000 | 18.35 | 0 | 18.35 | ... | ... | -0.997162 |
0.007329 | ... | ... | 0.02 | 0 | 0.02 | 71500 | 18.85 | 0 | 18.85 | ... | ... | -0.997162 |
0.007205 | ... | ... | 0.02 | 0 | 0.02 | 72000 | 19.35 | 0 | 19.35 | ... | ... | -0.997162 |
0.007086 | ... | ... | 0.02 | 0 | 0.02 | 72500 | 19.85 | 0 | 19.85 | ... | ... | -0.997162 |
0.006973 | ... | ... | 0.02 | 0 | 0.02 | 73000 | 20.35 | 0 | 20.35 | ... | ... | -0.997162 |
0.006865 | ... | ... | 0.02 | 0 | 0.02 | 73500 | 20.85 | 0 | 20.85 | ... | ... | -0.997162 |
0.006762 | ... | ... | 0.02 | 0 | 0.02 | 74000 | 21.35 | 0 | 21.35 | ... | ... | -0.997162 |
0.004777 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 21.85 | 0 | 21.85 | ... | ... | -0.997162 |
0.004707 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 22.35 | 0 | 22.35 | ... | ... | -0.997162 |
0.00464 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 22.85 | 0 | 22.85 | ... | ... | -0.997162 |
0.004576 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 23.35 | 0 | 23.35 | ... | ... | -0.997162 |
0.004514 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 23.85 | 0 | 23.85 | ... | ... | -0.997162 |
0.004454 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 24.35 | 0 | 24.35 | ... | ... | -0.997162 |
0.004396 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 24.85 | 0 | 24.85 | ... | ... | -0.997162 |
0.004341 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 25.35 | 0 | 25.35 | ... | ... | -0.997162 |
0.004287 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 25.85 | 0 | 25.85 | ... | ... | -0.997162 |
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.