Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.949456 | ... | ... | 22.93 | -0.65 | 22.28 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001499 |
0.94895 | ... | ... | 22.43 | -0.65 | 21.78 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001545 |
0.948448 | ... | ... | 21.93 | -0.65 | 21.28 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001593 |
0.94795 | ... | ... | 21.43 | -0.65 | 20.78 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001643 |
0.947456 | ... | ... | 20.93 | -0.65 | 20.28 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001695 |
0.946966 | ... | ... | 20.43 | -0.65 | 19.78 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001748 |
0.946479 | ... | ... | 19.93 | -0.65 | 19.28 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001805 |
0.945996 | ... | ... | 19.43 | -0.65 | 18.78 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.00329 |
0.945517 | ... | ... | 18.93 | -0.65 | 18.28 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.003397 |
0.945041 | ... | ... | 18.43 | -0.65 | 17.78 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.00351 |
0.944568 | ... | ... | 17.93 | -0.65 | 17.28 | 27000 | 0.02 | 0 | 0.02 | ... | ... | -0.005024 |
0.944098 | ... | ... | 17.43 | -0.65 | 16.78 | 27500 | 0.02 | 0 | 0.02 | ... | ... | -0.005194 |
0.943632 | ... | ... | 16.93 | -0.65 | 16.28 | 28000 | 0.02 | 0 | 0.02 | ... | ... | -0.006746 |
0.943168 | ... | ... | 16.43 | -0.65 | 15.78 | 28500 | 0.02 | 0 | 0.02 | ... | ... | -0.00698 |
0.942707 | ... | ... | 15.93 | -0.65 | 15.28 | 29000 | 0.03 | 0 | 0.03 | ... | ... | -0.008602 |
0.94225 | ... | ... | 15.43 | -0.65 | 14.78 | 29500 | 0.03 | 0.01 | 0.03 | ... | ... | -0.010258 |
0.941795 | ... | ... | 14.93 | -0.65 | 14.28 | 30000 | 0.04 | 0.01 | 0.03 | ... | ... | -0.011961 |
0.941342 | ... | ... | 14.43 | -0.65 | 13.78 | 30500 | 0.04 | 0.01 | 0.04 | ... | ... | -0.013723 |
0.940892 | ... | ... | 13.93 | -0.65 | 13.28 | 31000 | 0.05 | 0 | 0.05 | ... | ... | -0.015557 |
0.940445 | ... | ... | 13.43 | -0.65 | 12.78 | 31500 | 0.06 | 0 | 0.06 | ... | ... | -0.018748 |
0.939189 | ... | ... | 12.94 | -0.65 | 12.29 | 32000 | 0.07 | 0 | 0.07 | ... | ... | -0.022012 |
0.937859 | ... | ... | 12.44 | -0.65 | 11.79 | 32500 | 0.08 | 0 | 0.08 | ... | ... | -0.025379 |
0.935579 | ... | ... | 11.95 | -0.65 | 11.30 | 33000 | 0.09 | 0.01 | 0.09 | ... | ... | -0.030064 |
0.932262 | ... | ... | 11.46 | -0.65 | 10.82 | 33500 | 0.11 | 0.01 | 0.10 | ... | ... | -0.034873 |
0.928731 | ... | ... | 10.97 | -0.64 | 10.33 | 34000 | 0.12 | 0.01 | 0.12 | ... | ... | -0.039848 |
0.92406 | ... | ... | 10.49 | -0.64 | 9.85 | 34500 | 0.15 | 0.01 | 0.14 | ... | ... | -0.04723 |
0.918198 | ... | ... | 10.02 | -0.64 | 9.38 | 35000 | 0.17 | 0.01 | 0.16 | ... | ... | -0.05477 |
0.91023 | ... | ... | 9.55 | -0.64 | 8.91 | 35500 | 0.20 | 0.01 | 0.19 | ... | ... | -0.06356 |
0.901055 | ... | ... | 9.08 | -0.63 | 8.45 | 36000 | 0.24 | 0.02 | 0.23 | ... | ... | -0.074531 |
0.890666 | ... | ... | 8.62 | -0.63 | 8 | 36500 | 0.29 | 0.03 | 0.27 | ... | ... | -0.087509 |
0.877484 | ... | ... | 8.18 | -0.62 | 7.56 | 37000 | 0.35 | 0.03 | 0.32 | ... | ... | -0.101492 |
0.862481 | ... | ... | 7.74 | -0.61 | 7.13 | 37500 | 0.41 | 0.03 | 0.38 | ... | ... | -0.117276 |
0.846452 | ... | ... | 7.31 | -0.61 | 6.70 | 38000 | 0.49 | 0.04 | 0.45 | ... | ... | -0.134726 |
0.827464 | ... | ... | 6.89 | -0.60 | 6.30 | 38500 | 0.58 | 0.05 | 0.53 | ... | ... | -0.154373 |
0.807083 | ... | ... | 6.49 | -0.59 | 5.90 | 39000 | 0.68 | 0.06 | 0.62 | ... | ... | -0.175347 |
0.78539 | ... | ... | 6.10 | -0.58 | 5.52 | 39500 | 0.79 | 0.07 | 0.72 | ... | ... | -0.19809 |
0.761548 | ... | ... | 5.72 | -0.57 | 5.15 | 40000 | 0.92 | 0.08 | 0.84 | 0.91 | 0.78 | -0.221898 |
0.736741 | ... | ... | 5.35 | -0.56 | 4.80 | 40500 | 1.06 | 0.10 | 0.97 | ... | ... | -0.247516 |
0.710347 | ... | ... | 5 | -0.54 | 4.46 | 41000 | 1.22 | 0.11 | 1.11 | ... | ... | -0.27388 |
0.683016 | ... | ... | 4.66 | -0.52 | 4.14 | 41500 | 1.39 | 0.12 | 1.27 | ... | ... | -0.301511 |
0.654935 | ... | ... | 4.34 | -0.51 | 3.84 | 42000 | 1.58 | 0.14 | 1.44 | ... | ... | -0.329829 |
0.626287 | ... | ... | 4.03 | -0.49 | 3.55 | 42500 | 1.79 | 0.16 | 1.63 | 1.69 | 1.69 | -0.358654 |
0.59716 | ... | ... | 3.74 | -0.47 | 3.28 | 43000 | 2.01 | 0.18 | 1.84 | ... | ... | -0.387901 |
0.567958 | ... | ... | 3.47 | -0.45 | 3.02 | 43500 | 2.25 | 0.20 | 2.05 | ... | ... | -0.417164 |
0.538732 | ... | ... | 3.21 | -0.43 | 2.78 | 44000 | 2.50 | 0.22 | 2.29 | ... | ... | -0.446395 |
0.50982 | ... | ... | 2.96 | -0.41 | 2.56 | 44500 | 2.77 | 0.24 | 2.54 | ... | ... | -0.475339 |
0.481286 | ... | ... | 2.74 | -0.39 | 2.35 | 45000 | 3.06 | 0.26 | 2.80 | ... | ... | -0.503826 |
0.45333 | ... | ... | 2.52 | -0.37 | 2.15 | 45500 | 3.36 | 0.28 | 3.08 | ... | ... | -0.531684 |
0.426131 | ... | ... | 2.32 | -0.35 | 1.97 | 46000 | 3.67 | 0.30 | 3.38 | ... | ... | -0.558737 |
0.399584 | ... | ... | 2.14 | -0.34 | 1.80 | 46500 | 4 | 0.31 | 3.69 | ... | ... | -0.585089 |
0.374067 | ... | ... | 1.96 | -0.32 | 1.65 | 47000 | 4.34 | 0.33 | 4.01 | ... | ... | -0.610366 |
0.349775 | ... | ... | 1.80 | -0.30 | 1.51 | 47500 | 4.69 | 0.35 | 4.34 | ... | ... | -0.634378 |
0.326477 | ... | ... | 1.66 | -0.28 | 1.38 | 48000 | 5.06 | 0.37 | 4.69 | ... | ... | -0.657354 |
0.304242 | ... | ... | 1.52 | -0.26 | 1.26 | 48500 | 5.43 | 0.39 | 5.05 | ... | ... | -0.67923 |
0.283147 | ... | ... | 1.39 | -0.25 | 1.15 | 49000 | 5.82 | 0.40 | 5.42 | ... | ... | -0.699929 |
0.263275 | ... | ... | 1.28 | -0.23 | 1.05 | 49500 | 6.21 | 0.42 | 5.80 | ... | ... | -0.719373 |
0.244719 | ... | ... | 1.17 | -0.22 | 0.96 | 50000 | 6.62 | 0.43 | 6.19 | ... | ... | -0.737474 |
0.227573 | ... | ... | 1.08 | -0.20 | 0.88 | 50500 | 7.03 | 0.44 | 6.59 | ... | ... | -0.754759 |
0.211272 | ... | ... | 0.99 | -0.19 | 0.80 | 51000 | 7.45 | 0.46 | 6.99 | ... | ... | -0.770586 |
0.195812 | ... | ... | 0.91 | -0.18 | 0.73 | 51500 | 7.88 | 0.47 | 7.41 | ... | ... | -0.784861 |
0.181931 | ... | ... | 0.83 | -0.16 | 0.67 | 52000 | 8.31 | 0.49 | 7.83 | ... | ... | -0.7982 |
0.168212 | ... | ... | 0.77 | -0.16 | 0.61 | 52500 | 8.75 | 0.50 | 8.26 | ... | ... | -0.810597 |
0.156165 | ... | ... | 0.71 | -0.15 | 0.56 | 53000 | 9.20 | 0.51 | 8.69 | ... | ... | -0.82204 |
0.145079 | ... | ... | 0.65 | -0.13 | 0.52 | 53500 | 9.65 | 0.52 | 9.13 | ... | ... | -0.832514 |
0.134977 | ... | ... | 0.60 | -0.12 | 0.48 | 54000 | 10.10 | 0.53 | 9.58 | ... | ... | -0.842005 |
0.125013 | ... | ... | 0.55 | -0.12 | 0.44 | 54500 | 10.56 | 0.54 | 10.03 | ... | ... | -0.850495 |
0.116038 | ... | ... | 0.51 | -0.11 | 0.40 | 55000 | 11.03 | 0.55 | 10.48 | ... | ... | -0.857971 |
0.108085 | ... | ... | 0.47 | -0.10 | 0.37 | 55500 | 11.49 | 0.55 | 10.94 | ... | ... | -0.865266 |
0.101184 | ... | ... | 0.44 | -0.09 | 0.35 | 56000 | 11.96 | 0.56 | 11.40 | ... | ... | -0.871549 |
0.094405 | ... | ... | 0.41 | -0.09 | 0.32 | 56500 | 12.43 | 0.57 | 11.87 | ... | ... | -0.877678 |
0.087723 | ... | ... | 0.38 | -0.08 | 0.30 | 57000 | 12.91 | 0.58 | 12.34 | ... | ... | -0.881922 |
0.082107 | 0.31 | 0.31 | 0.35 | -0.08 | 0.28 | 57500 | 13.39 | 0.58 | 12.81 | ... | ... | -0.886895 |
0.07658 | 0.28 | 0.28 | 0.33 | -0.07 | 0.26 | 58000 | 13.87 | 0.59 | 13.28 | ... | ... | -0.890866 |
0.071122 | ... | ... | 0.30 | -0.07 | 0.24 | 58500 | 14.35 | 0.59 | 13.76 | ... | ... | -0.894717 |
0.066761 | ... | ... | 0.28 | -0.06 | 0.22 | 59000 | 14.83 | 0.60 | 14.24 | ... | ... | -0.897578 |
0.06247 | ... | ... | 0.27 | -0.06 | 0.21 | 59500 | 15.32 | 0.60 | 14.72 | ... | ... | -0.90034 |
0.059304 | ... | ... | 0.25 | -0.05 | 0.20 | 60000 | 15.80 | 0.60 | 15.20 | ... | ... | -0.903011 |
0.055133 | ... | ... | 0.23 | -0.05 | 0.18 | 60500 | 16.29 | 0.61 | 15.69 | ... | ... | -0.904726 |
0.05209 | ... | ... | 0.22 | -0.05 | 0.17 | 61000 | 16.78 | 0.61 | 16.17 | ... | ... | -0.906372 |
0.0491 | ... | ... | 0.21 | -0.05 | 0.16 | 61500 | 17.27 | 0.62 | 16.66 | ... | ... | -0.907954 |
0.046155 | ... | ... | 0.19 | -0.04 | 0.15 | 62000 | 17.76 | 0.62 | 17.15 | ... | ... | -0.909476 |
0.044364 | ... | ... | 0.18 | -0.04 | 0.15 | 62500 | 18.26 | 0.62 | 17.64 | ... | ... | -0.910102 |
0.041504 | ... | ... | 0.17 | -0.04 | 0.14 | 63000 | 18.75 | 0.62 | 18.13 | ... | ... | -0.911522 |
0.0398 | ... | ... | 0.16 | -0.03 | 0.13 | 63500 | 19.24 | 0.63 | 18.62 | ... | ... | -0.912071 |
0.037002 | ... | ... | 0.16 | -0.04 | 0.12 | 64000 | 19.74 | 0.63 | 19.11 | ... | ... | -0.91259 |
0.035368 | ... | ... | 0.15 | -0.03 | 0.12 | 64500 | 20.23 | 0.63 | 19.60 | ... | ... | -0.913082 |
0.033765 | ... | ... | 0.14 | -0.03 | 0.11 | 65000 | 20.73 | 0.64 | 20.10 | ... | ... | -0.912761 |
0.032189 | ... | ... | 0.13 | -0.03 | 0.11 | 65500 | 21.23 | 0.64 | 20.59 | ... | ... | -0.913212 |
0.03064 | ... | ... | 0.13 | -0.03 | 0.10 | 66000 | 21.73 | 0.64 | 21.09 | ... | ... | -0.912877 |
0.029113 | ... | ... | 0.12 | -0.02 | 0.10 | 66500 | 22.22 | 0.64 | 21.58 | ... | ... | -0.913291 |
0.027608 | ... | ... | 0.11 | -0.02 | 0.09 | 67000 | 22.72 | 0.65 | 22.08 | ... | ... | -0.912944 |
0.02612 | ... | ... | 0.11 | -0.02 | 0.09 | 67500 | 23.22 | 0.65 | 22.58 | ... | ... | -0.912597 |
0.024649 | ... | ... | 0.10 | -0.02 | 0.08 | 68000 | 23.72 | 0.65 | 23.08 | ... | ... | -0.912251 |
0.024367 | ... | ... | 0.10 | -0.02 | 0.08 | 68500 | 24.22 | 0.65 | 23.57 | ... | ... | -0.911906 |
0.022932 | ... | ... | 0.09 | -0.02 | 0.08 | 69000 | 24.72 | 0.65 | 24.07 | ... | ... | -0.911562 |
0.021506 | ... | ... | 0.09 | -0.02 | 0.07 | 69500 | 25.22 | 0.65 | 24.57 | ... | ... | -0.911218 |
0.021274 | ... | ... | 0.09 | -0.02 | 0.07 | 70000 | 25.72 | 0.65 | 25.07 | ... | ... | -0.910875 |
0.019876 | ... | ... | 0.08 | -0.02 | 0.07 | 70500 | 26.22 | 0.65 | 25.57 | ... | ... | -0.910533 |
0.018482 | ... | ... | 0.08 | -0.02 | 0.06 | 71000 | 26.72 | 0.65 | 26.07 | ... | ... | -0.910192 |
0.018294 | ... | ... | 0.08 | -0.02 | 0.06 | 71500 | 27.22 | 0.65 | 26.57 | ... | ... | -0.909851 |
0.016919 | ... | ... | 0.07 | -0.02 | 0.06 | 72000 | 27.72 | 0.65 | 27.07 | ... | ... | -0.909511 |
0.016753 | ... | ... | 0.07 | -0.02 | 0.06 | 72500 | 28.22 | 0.65 | 27.57 | ... | ... | -0.909172 |
0.016592 | ... | ... | 0.07 | -0.01 | 0.06 | 73000 | 28.72 | 0.65 | 28.07 | ... | ... | -0.908834 |
0.015247 | ... | ... | 0.06 | -0.01 | 0.05 | 73500 | 29.22 | 0.65 | 28.57 | ... | ... | -0.908496 |
0.015105 | ... | ... | 0.06 | -0.01 | 0.05 | 74000 | 29.72 | 0.65 | 29.07 | ... | ... | -0.908159 |
0.013769 | ... | ... | 0.06 | -0.02 | 0.05 | 74500 | 30.22 | 0.65 | 29.57 | ... | ... | -0.907823 |
0.013645 | ... | ... | 0.06 | -0.01 | 0.05 | 75000 | 30.72 | 0.65 | 30.07 | ... | ... | -0.907487 |
0.013525 | ... | ... | 0.06 | -0.01 | 0.05 | 75500 | 31.22 | 0.65 | 30.57 | ... | ... | -0.907152 |
0.012206 | ... | ... | 0.05 | -0.01 | 0.04 | 76000 | 31.72 | 0.65 | 31.07 | ... | ... | -0.906818 |
0.012102 | ... | ... | 0.05 | -0.01 | 0.04 | 76500 | 32.22 | 0.65 | 31.57 | ... | ... | -0.906485 |
0.012 | ... | ... | 0.05 | -0.01 | 0.04 | 77000 | 32.72 | 0.65 | 32.07 | ... | ... | -0.906152 |
0.010691 | ... | ... | 0.05 | -0.01 | 0.04 | 77500 | 33.22 | 0.65 | 32.57 | ... | ... | -0.90582 |
0.010604 | ... | ... | 0.05 | -0.01 | 0.04 | 78000 | 33.72 | 0.65 | 33.07 | ... | ... | -0.905488 |
0.01052 | ... | ... | 0.04 | -0.01 | 0.04 | 78500 | 34.22 | 0.65 | 33.57 | ... | ... | -0.905157 |
0.009214 | ... | ... | 0.04 | -0.01 | 0.03 | 79000 | 34.72 | 0.65 | 34.07 | ... | ... | -0.904827 |
0.009142 | ... | ... | 0.04 | -0.01 | 0.03 | 79500 | 35.22 | 0.65 | 34.57 | ... | ... | -0.904497 |
0.009073 | ... | ... | 0.04 | -0.01 | 0.03 | 80000 | 35.72 | 0.65 | 35.07 | ... | ... | -0.904168 |
0.009004 | ... | ... | 0.04 | -0.01 | 0.03 | 80500 | 36.22 | 0.65 | 35.57 | ... | ... | -0.90384 |
0.008938 | ... | ... | 0.04 | -0.01 | 0.03 | 81000 | 36.72 | 0.65 | 36.07 | ... | ... | -0.903512 |
0.007647 | ... | ... | 0.04 | -0.01 | 0.03 | 81500 | 37.22 | 0.65 | 36.57 | ... | ... | -0.903185 |
0.007592 | ... | ... | 0.04 | -0.01 | 0.03 | 82000 | 37.72 | 0.65 | 37.07 | ... | ... | -0.902858 |
0.007538 | ... | ... | 0.04 | -0.01 | 0.03 | 82500 | 38.22 | 0.65 | 37.57 | ... | ... | -0.902532 |
0.007485 | ... | ... | 0.03 | -0.01 | 0.03 | 83000 | 38.72 | 0.65 | 38.07 | ... | ... | -0.902207 |
0.007434 | ... | ... | 0.03 | -0.01 | 0.03 | 83500 | 39.22 | 0.65 | 38.57 | ... | ... | -0.901882 |
0.006145 | ... | ... | 0.03 | -0.01 | 0.02 | 84000 | 39.72 | 0.65 | 39.07 | ... | ... | -0.901558 |
0.006104 | ... | ... | 0.03 | -0.01 | 0.02 | 84500 | 40.22 | 0.65 | 39.57 | ... | ... | -0.901235 |
0.006064 | ... | ... | 0.03 | -0.01 | 0.02 | 85000 | 40.72 | 0.65 | 40.07 | ... | ... | -0.900912 |
0.006024 | ... | ... | 0.03 | -0.01 | 0.02 | 85500 | 41.22 | 0.65 | 40.57 | ... | ... | -0.900589 |
0.005985 | ... | ... | 0.03 | -0.01 | 0.02 | 86000 | 41.72 | 0.65 | 41.07 | ... | ... | -0.900267 |
0.005947 | ... | ... | 0.03 | -0.01 | 0.02 | 86500 | 42.22 | 0.65 | 41.57 | ... | ... | -0.899946 |
0.00591 | ... | ... | 0.03 | -0.01 | 0.02 | 87000 | 42.72 | 0.65 | 42.07 | ... | ... | -0.899625 |
0.004625 | ... | ... | 0.02 | -0.01 | 0.02 | 87500 | 43.22 | 0.65 | 42.57 | ... | ... | -0.899305 |
0.004597 | ... | ... | 0.02 | -0.01 | 0.02 | 88000 | 43.72 | 0.65 | 43.07 | ... | ... | -0.898985 |
0.004569 | ... | ... | 0.02 | -0.01 | 0.02 | 88500 | 44.22 | 0.65 | 43.57 | ... | ... | -0.898666 |
0.004541 | ... | ... | 0.02 | -0.01 | 0.02 | 89000 | 44.72 | 0.65 | 44.07 | ... | ... | -0.898348 |
0.004514 | ... | ... | 0.02 | -0.01 | 0.02 | 89500 | 45.22 | 0.65 | 44.57 | ... | ... | -0.89803 |
0.004488 | ... | ... | 0.02 | -0.01 | 0.02 | 90000 | 45.72 | 0.65 | 45.07 | ... | ... | -0.897712 |
0.004462 | ... | ... | 0.02 | -0.01 | 0.02 | 90500 | 46.22 | 0.65 | 45.57 | ... | ... | -0.897395 |
0.004437 | ... | ... | 0.02 | 0 | 0.02 | 91000 | 46.72 | 0.65 | 46.07 | ... | ... | -0.897079 |
0.003138 | ... | ... | 0.02 | -0.01 | 0.01 | 91500 | 47.22 | 0.65 | 46.57 | ... | ... | -0.896763 |
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.