Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.987577 | ... | ... | 22.34 | 0.66 | 23 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001442 |
0.987451 | ... | ... | 21.84 | 0.66 | 22.50 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001486 |
0.987325 | ... | ... | 21.34 | 0.66 | 22 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001532 |
0.987201 | ... | ... | 20.84 | 0.66 | 21.50 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001579 |
0.987077 | ... | ... | 20.34 | 0.66 | 21 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001628 |
0.986955 | ... | ... | 19.84 | 0.66 | 20.50 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001679 |
0.986833 | ... | ... | 19.34 | 0.66 | 20 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001732 |
0.986713 | ... | ... | 18.84 | 0.66 | 19.50 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001787 |
0.986593 | ... | ... | 18.34 | 0.66 | 19 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001845 |
0.986474 | ... | ... | 17.84 | 0.66 | 18.50 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001905 |
0.986356 | ... | ... | 17.34 | 0.66 | 18 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001968 |
0.986239 | ... | ... | 16.84 | 0.66 | 17.50 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.002035 |
0.986122 | ... | ... | 16.34 | 0.66 | 17 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.002104 |
0.986006 | ... | ... | 15.84 | 0.66 | 16.50 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.002177 |
0.985891 | ... | ... | 15.34 | 0.66 | 16 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.002254 |
0.985777 | ... | ... | 14.84 | 0.66 | 15.50 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.002335 |
0.985664 | ... | ... | 14.34 | 0.66 | 15 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.002421 |
0.985551 | ... | ... | 13.84 | 0.66 | 14.50 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.002512 |
0.985438 | ... | ... | 13.34 | 0.66 | 14 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.002609 |
0.985327 | ... | ... | 12.84 | 0.66 | 13.50 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.002711 |
0.985216 | ... | ... | 12.34 | 0.66 | 13 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.002821 |
0.985106 | ... | ... | 11.84 | 0.66 | 12.50 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.002939 |
0.984996 | ... | ... | 11.34 | 0.66 | 12 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.003064 |
0.984887 | ... | ... | 10.84 | 0.66 | 11.50 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.003199 |
0.984779 | ... | ... | 10.34 | 0.66 | 11 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.003345 |
0.984671 | ... | ... | 9.84 | 0.66 | 10.50 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.003503 |
0.984563 | ... | ... | 9.34 | 0.66 | 10 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.003674 |
0.984456 | ... | ... | 8.84 | 0.66 | 9.50 | 35000 | 0.01 | -0.01 | 0.01 | ... | ... | -0.003861 |
0.98435 | ... | ... | 8.34 | 0.66 | 9 | 35500 | 0.01 | -0.01 | 0.01 | ... | ... | -0.004067 |
0.984244 | ... | ... | 7.85 | 0.66 | 8.50 | 36000 | 0.01 | -0.01 | 0.01 | ... | ... | -0.004293 |
0.984139 | ... | ... | 7.35 | 0.66 | 8 | 36500 | 0.01 | -0.01 | 0.02 | ... | ... | -0.007918 |
0.984034 | ... | ... | 6.85 | 0.66 | 7.50 | 37000 | 0.01 | -0.01 | 0.02 | ... | ... | -0.008395 |
0.981016 | ... | ... | 6.35 | 0.66 | 7.01 | 37500 | 0.01 | -0.01 | 0.02 | ... | ... | -0.00893 |
0.977736 | ... | ... | 5.86 | 0.66 | 6.51 | 38000 | 0.02 | -0.01 | 0.03 | ... | ... | -0.013065 |
0.97413 | ... | ... | 5.37 | 0.65 | 6.02 | 38500 | 0.02 | -0.02 | 0.04 | ... | ... | -0.017417 |
0.970114 | ... | ... | 4.88 | 0.64 | 5.52 | 39000 | 0.03 | -0.02 | 0.05 | ... | ... | -0.025299 |
0.962587 | ... | ... | 4.40 | 0.63 | 5.03 | 39500 | 0.04 | -0.03 | 0.07 | ... | ... | -0.0336 |
0.951419 | ... | ... | 3.94 | 0.61 | 4.55 | 40000 | 0.06 | -0.05 | 0.10 | ... | ... | -0.045522 |
0.933851 | ... | ... | 3.48 | 0.59 | 4.07 | 40500 | 0.08 | -0.07 | 0.15 | ... | ... | -0.061142 |
0.9126 | ... | ... | 3.05 | 0.56 | 3.60 | 41000 | 0.11 | -0.10 | 0.21 | 0.15 | 0.13 | -0.085612 |
0.878552 | ... | ... | 2.63 | 0.53 | 3.16 | 41500 | 0.16 | -0.14 | 0.30 | 0.20 | 0.20 | -0.118003 |
0.837639 | ... | ... | 2.25 | 0.48 | 2.73 | 42000 | 0.23 | -0.18 | 0.41 | 0.36 | 0.24 | -0.159501 |
0.785677 | ... | ... | 1.89 | 0.44 | 2.33 | 42500 | 0.33 | -0.22 | 0.55 | 0.40 | 0.34 | -0.211888 |
0.724182 | 2.06 | 1.70 | 1.57 | 0.39 | 1.96 | 43000 | 0.46 | -0.27 | 0.73 | 0.47 | 0.47 | -0.272611 |
0.656219 | ... | ... | 1.29 | 0.35 | 1.63 | 43500 | 0.63 | -0.32 | 0.95 | ... | ... | -0.341005 |
0.584355 | 1.38 | 1.13 | 1.05 | 0.29 | 1.34 | 44000 | 0.84 | -0.37 | 1.21 | 0.93 | 0.78 | -0.413404 |
0.510962 | 1.16 | 0.80 | 0.84 | 0.25 | 1.09 | 44500 | 1.09 | -0.41 | 1.50 | ... | ... | -0.48658 |
0.439421 | 0.95 | 0.66 | 0.67 | 0.21 | 0.87 | 45000 | 1.37 | -0.45 | 1.82 | ... | ... | -0.558027 |
0.37189 | 0.70 | 0.65 | 0.53 | 0.17 | 0.69 | 45500 | 1.69 | -0.50 | 2.18 | ... | ... | -0.626006 |
0.309713 | 0.65 | 0.46 | 0.41 | 0.13 | 0.54 | 46000 | 2.04 | -0.53 | 2.57 | ... | ... | -0.68809 |
0.254593 | 0.47 | 0.43 | 0.33 | 0.10 | 0.42 | 46500 | 2.42 | -0.56 | 2.98 | ... | ... | -0.741703 |
0.208503 | 0.39 | 0.29 | 0.26 | 0.08 | 0.33 | 47000 | 2.83 | -0.58 | 3.41 | ... | ... | -0.788692 |
0.170054 | 0.28 | 0.27 | 0.20 | 0.06 | 0.26 | 47500 | 3.26 | -0.60 | 3.86 | ... | ... | -0.826669 |
0.138178 | 0.23 | 0.17 | 0.16 | 0.05 | 0.21 | 48000 | 3.70 | -0.62 | 4.32 | ... | ... | -0.857987 |
0.113314 | 0.20 | 0.15 | 0.13 | 0.04 | 0.17 | 48500 | 4.16 | -0.63 | 4.78 | ... | ... | -0.884296 |
0.091544 | 0.15 | 0.09 | 0.11 | 0.03 | 0.13 | 49000 | 4.63 | -0.64 | 5.26 | ... | ... | -0.903323 |
0.077328 | ... | ... | 0.09 | 0.02 | 0.11 | 49500 | 5.10 | -0.64 | 5.74 | ... | ... | -0.919163 |
0.063923 | ... | ... | 0.08 | 0.02 | 0.09 | 50000 | 5.58 | -0.65 | 6.23 | ... | ... | -0.931942 |
0.0535 | ... | ... | 0.07 | 0.01 | 0.08 | 50500 | 6.07 | -0.65 | 6.71 | ... | ... | -0.941722 |
0.046048 | ... | ... | 0.06 | 0.01 | 0.07 | 51000 | 6.56 | -0.65 | 7.21 | ... | ... | -0.94855 |
0.039006 | ... | ... | 0.05 | 0.01 | 0.06 | 51500 | 7.05 | -0.65 | 7.70 | ... | ... | -0.954936 |
0.034835 | ... | ... | 0.04 | 0.01 | 0.05 | 52000 | 7.54 | -0.66 | 8.19 | ... | ... | -0.960981 |
0.028354 | ... | ... | 0.04 | 0.01 | 0.04 | 52500 | 8.03 | -0.66 | 8.69 | ... | ... | -0.964279 |
0.024666 | 0.04 | 0.04 | 0.03 | 0.01 | 0.04 | 53000 | 8.53 | -0.66 | 9.18 | ... | ... | -0.967352 |
0.02376 | ... | ... | 0.03 | 0.01 | 0.04 | 53500 | 9.02 | -0.66 | 9.68 | ... | ... | -0.970237 |
0.020401 | ... | ... | 0.03 | 0.01 | 0.03 | 54000 | 9.52 | -0.66 | 10.17 | ... | ... | -0.972964 |
0.017145 | ... | ... | 0.02 | 0.01 | 0.03 | 54500 | 10.02 | -0.66 | 10.67 | ... | ... | -0.973193 |
0.013953 | ... | ... | 0.02 | 0 | 0.02 | 55000 | 10.51 | -0.66 | 11.17 | ... | ... | -0.975669 |
0.013526 | ... | ... | 0.02 | 0 | 0.02 | 55500 | 11.01 | -0.66 | 11.67 | ... | ... | -0.978046 |
0.01046 | ... | ... | 0.02 | -0.01 | 0.02 | 56000 | 11.51 | -0.66 | 12.17 | ... | ... | -0.978044 |
0.010164 | ... | ... | 0.02 | 0 | 0.02 | 56500 | 12.01 | -0.66 | 12.67 | ... | ... | -0.978035 |
0.007138 | ... | ... | 0.02 | -0.01 | 0.01 | 57000 | 12.50 | -0.67 | 13.17 | ... | ... | -0.980161 |
0.00695 | ... | ... | 0.02 | -0.01 | 0.01 | 57500 | 13 | -0.66 | 13.66 | ... | ... | -0.980071 |
0.006774 | ... | ... | 0.02 | -0.01 | 0.01 | 58000 | 13.50 | -0.66 | 14.16 | ... | ... | -0.97998 |
0.00661 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 14 | -0.66 | 14.66 | ... | ... | -0.97989 |
0.006456 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 14.50 | -0.66 | 15.16 | ... | ... | -0.979801 |
0.006311 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 15 | -0.66 | 15.66 | ... | ... | -0.979711 |
0.006173 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 15.50 | -0.66 | 16.16 | ... | ... | -0.979622 |
0.006045 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 16 | -0.66 | 16.66 | ... | ... | -0.979533 |
0.005923 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 16.50 | -0.66 | 17.16 | ... | ... | -0.979444 |
0.005808 | ... | ... | 0.01 | 0.01 | 0.01 | 61500 | 17 | -0.66 | 17.66 | ... | ... | -0.979355 |
0.00321 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 17.50 | -0.66 | 18.16 | ... | ... | -0.979267 |
0.00315 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 18 | -0.66 | 18.66 | ... | ... | -0.979179 |
0.003093 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 18.50 | -0.66 | 19.16 | ... | ... | -0.979091 |
0.003038 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 19 | -0.66 | 19.66 | ... | ... | -0.979003 |
0.002986 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 19.50 | -0.66 | 20.16 | ... | ... | -0.978916 |
0.002936 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 20 | -0.66 | 20.66 | ... | ... | -0.978828 |
0.002889 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 20.50 | -0.66 | 21.16 | ... | ... | -0.978742 |
0.002844 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 21 | -0.66 | 21.66 | ... | ... | -0.978655 |
0.002801 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 21.50 | -0.66 | 22.16 | ... | ... | -0.978568 |
0.002759 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 22 | -0.66 | 22.66 | ... | ... | -0.978482 |
0.002719 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 22.50 | -0.66 | 23.16 | ... | ... | -0.978396 |
0.002681 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 23 | -0.66 | 23.66 | ... | ... | -0.97831 |
0.002644 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 23.50 | -0.66 | 24.16 | ... | ... | -0.978224 |
0.002608 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 24 | -0.66 | 24.66 | ... | ... | -0.978138 |
0.002574 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 24.50 | -0.66 | 25.16 | ... | ... | -0.978053 |
0.002541 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 25 | -0.66 | 25.66 | ... | ... | -0.977968 |
0.002509 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 25.50 | -0.66 | 26.16 | ... | ... | -0.977883 |
0.002479 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 26 | -0.66 | 26.66 | ... | ... | -0.977798 |
0.002449 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 26.50 | -0.66 | 27.16 | ... | ... | -0.977713 |
0.002421 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 27 | -0.66 | 27.66 | ... | ... | -0.977629 |
0.002393 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 27.50 | -0.66 | 28.16 | ... | ... | -0.977545 |
0.002367 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 28 | -0.66 | 28.66 | ... | ... | -0.977461 |
0.002341 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 28.50 | -0.66 | 29.16 | ... | ... | -0.977377 |
0.002316 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 29 | -0.66 | 29.66 | ... | ... | -0.977293 |
0.002291 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 29.50 | -0.66 | 30.16 | ... | ... | -0.977209 |
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.