Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.985654 | ... | ... | 21.74 | -0.16 | 21.58 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001546 |
0.985506 | ... | ... | 21.24 | -0.16 | 21.08 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001595 |
0.985361 | ... | ... | 20.74 | -0.16 | 20.58 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001646 |
0.985216 | ... | ... | 20.24 | -0.16 | 20.08 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001699 |
0.985072 | ... | ... | 19.74 | -0.16 | 19.58 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001754 |
0.98493 | ... | ... | 19.24 | -0.16 | 19.08 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001812 |
0.984789 | ... | ... | 18.74 | -0.16 | 18.58 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001872 |
0.984649 | ... | ... | 18.24 | -0.16 | 18.08 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001935 |
0.984509 | ... | ... | 17.74 | -0.16 | 17.58 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.002001 |
0.984371 | ... | ... | 17.24 | -0.16 | 17.08 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.00207 |
0.984234 | ... | ... | 16.74 | -0.16 | 16.58 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.002143 |
0.984098 | ... | ... | 16.24 | -0.16 | 16.08 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.00222 |
0.983962 | ... | ... | 15.74 | -0.16 | 15.58 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.0023 |
0.983828 | ... | ... | 15.24 | -0.16 | 15.08 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.002385 |
0.983694 | ... | ... | 14.74 | -0.16 | 14.58 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.002476 |
0.983561 | ... | ... | 14.24 | -0.16 | 14.08 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.002572 |
0.983429 | ... | ... | 13.74 | -0.16 | 13.58 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.002674 |
0.983298 | ... | ... | 13.24 | -0.16 | 13.08 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.002782 |
0.983168 | ... | ... | 12.74 | -0.16 | 12.58 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.002899 |
0.983038 | ... | ... | 12.24 | -0.16 | 12.08 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.003023 |
0.982909 | ... | ... | 11.74 | -0.16 | 11.58 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.003157 |
0.982781 | ... | ... | 11.24 | -0.16 | 11.08 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.003301 |
0.982654 | ... | ... | 10.74 | -0.16 | 10.58 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.003457 |
0.982527 | ... | ... | 10.24 | -0.16 | 10.08 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.003626 |
0.9824 | ... | ... | 9.74 | -0.16 | 9.58 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.003811 |
0.982275 | ... | ... | 9.24 | -0.16 | 9.08 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.007009 |
0.98215 | ... | ... | 8.74 | -0.16 | 8.58 | 34500 | 0.01 | 0 | 0.01 | 0.01 | 0.01 | -0.007391 |
0.982026 | ... | ... | 8.24 | -0.16 | 8.08 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.007813 |
0.979353 | ... | ... | 7.75 | -0.16 | 7.59 | 35500 | 0.02 | 0 | 0.02 | ... | ... | -0.01137 |
0.979032 | ... | ... | 7.25 | -0.16 | 7.09 | 36000 | 0.02 | 0 | 0.02 | ... | ... | -0.012082 |
0.975897 | ... | ... | 6.75 | -0.16 | 6.59 | 36500 | 0.02 | 0 | 0.02 | ... | ... | -0.016047 |
0.972436 | ... | ... | 6.26 | -0.16 | 6.10 | 37000 | 0.03 | 0 | 0.03 | ... | ... | -0.020294 |
0.965786 | ... | ... | 5.77 | -0.16 | 5.61 | 37500 | 0.04 | 0 | 0.04 | ... | ... | -0.027888 |
0.955888 | ... | ... | 5.28 | -0.16 | 5.12 | 38000 | 0.05 | 0 | 0.05 | ... | ... | -0.038729 |
0.945231 | ... | ... | 4.80 | -0.16 | 4.64 | 38500 | 0.07 | 0 | 0.07 | ... | ... | -0.050203 |
0.926167 | ... | ... | 4.33 | -0.16 | 4.17 | 39000 | 0.10 | 0 | 0.10 | 0.12 | 0.10 | -0.070097 |
0.901675 | ... | ... | 3.87 | -0.16 | 3.71 | 39500 | 0.13 | -0.01 | 0.14 | 0.17 | 0.15 | -0.093153 |
0.869966 | ... | ... | 3.43 | -0.17 | 3.26 | 40000 | 0.19 | -0.01 | 0.20 | 0.25 | 0.16 | -0.125686 |
0.829955 | ... | ... | 3.01 | -0.17 | 2.84 | 40500 | 0.26 | -0.01 | 0.27 | 0.32 | 0.29 | -0.166379 |
0.781311 | ... | ... | 2.61 | -0.17 | 2.44 | 41000 | 0.37 | -0.01 | 0.37 | 0.43 | 0.33 | -0.216801 |
0.723553 | ... | ... | 2.24 | -0.17 | 2.07 | 41500 | 0.50 | -0.01 | 0.50 | 0.48 | 0.44 | -0.273637 |
0.659586 | ... | ... | 1.90 | -0.16 | 1.74 | 42000 | 0.66 | 0.01 | 0.66 | 0.74 | 0.74 | -0.337137 |
0.592243 | ... | ... | 1.59 | -0.15 | 1.44 | 42500 | 0.86 | 0.02 | 0.85 | ... | ... | -0.404764 |
0.522877 | 1.30 | 1.14 | 1.31 | -0.13 | 1.18 | 43000 | 1.10 | 0.03 | 1.07 | 1.20 | 1.14 | -0.474231 |
0.453983 | ... | ... | 1.07 | -0.12 | 0.95 | 43500 | 1.37 | 0.04 | 1.33 | 1.37 | 1.33 | -0.543362 |
0.388043 | 0.95 | 0.72 | 0.86 | -0.10 | 0.76 | 44000 | 1.68 | 0.06 | 1.62 | ... | ... | -0.609348 |
0.326478 | 0.66 | 0.59 | 0.69 | -0.09 | 0.60 | 44500 | 2.02 | 0.08 | 1.94 | ... | ... | -0.669906 |
0.272101 | 0.58 | 0.47 | 0.55 | -0.07 | 0.48 | 45000 | 2.39 | 0.09 | 2.30 | 2.42 | 2.35 | -0.724881 |
0.224766 | ... | ... | 0.44 | -0.06 | 0.38 | 45500 | 2.79 | 0.11 | 2.69 | ... | ... | -0.771793 |
0.18577 | 0.31 | 0.30 | 0.35 | -0.05 | 0.30 | 46000 | 3.21 | 0.11 | 3.10 | ... | ... | -0.81183 |
0.152968 | 0.27 | 0.25 | 0.28 | -0.04 | 0.24 | 46500 | 3.65 | 0.12 | 3.53 | 3.79 | 3.77 | -0.844179 |
0.12673 | 0.18 | 0.18 | 0.23 | -0.03 | 0.20 | 47000 | 4.11 | 0.13 | 3.98 | 4.21 | 4.21 | -0.869871 |
0.103423 | ... | ... | 0.18 | -0.03 | 0.16 | 47500 | 4.57 | 0.14 | 4.43 | ... | ... | -0.892544 |
0.087154 | 0.15 | 0.14 | 0.15 | -0.02 | 0.13 | 48000 | 5.04 | 0.14 | 4.90 | ... | ... | -0.910287 |
0.071656 | 0.12 | 0.12 | 0.13 | -0.02 | 0.11 | 48500 | 5.52 | 0.15 | 5.37 | ... | ... | -0.922911 |
0.06128 | ... | ... | 0.11 | -0.02 | 0.09 | 49000 | 6 | 0.15 | 5.85 | ... | ... | -0.934851 |
0.051435 | ... | ... | 0.09 | -0.02 | 0.08 | 49500 | 6.49 | 0.15 | 6.34 | ... | ... | -0.941663 |
0.044392 | ... | ... | 0.08 | -0.01 | 0.07 | 50000 | 6.97 | 0.15 | 6.82 | ... | ... | -0.950319 |
0.037691 | ... | ... | 0.07 | -0.01 | 0.06 | 50500 | 7.46 | 0.15 | 7.31 | ... | ... | -0.95628 |
0.033739 | ... | ... | 0.06 | -0.01 | 0.05 | 51000 | 7.96 | 0.16 | 7.80 | ... | ... | -0.959565 |
0.02751 | ... | ... | 0.05 | -0.01 | 0.04 | 51500 | 8.45 | 0.16 | 8.30 | ... | ... | -0.962613 |
0.023975 | 0.04 | 0.04 | 0.05 | -0.01 | 0.04 | 52000 | 8.95 | 0.16 | 8.79 | ... | ... | -0.965458 |
0.02314 | ... | ... | 0.04 | -0.01 | 0.04 | 52500 | 9.44 | 0.16 | 9.29 | ... | ... | -0.968132 |
0.019898 | ... | ... | 0.04 | -0.01 | 0.03 | 53000 | 9.94 | 0.16 | 9.78 | ... | ... | -0.970659 |
0.016744 | ... | ... | 0.03 | -0.01 | 0.03 | 53500 | 10.43 | 0.16 | 10.28 | ... | ... | -0.97306 |
0.016236 | ... | ... | 0.03 | -0.01 | 0.03 | 54000 | 10.93 | 0.16 | 10.77 | ... | ... | -0.973134 |
0.013243 | ... | ... | 0.03 | -0.01 | 0.02 | 54500 | 11.43 | 0.16 | 11.27 | ... | ... | -0.975334 |
0.012873 | ... | ... | 0.02 | 0 | 0.02 | 55000 | 11.93 | 0.16 | 11.77 | ... | ... | -0.975307 |
0.009973 | ... | ... | 0.02 | -0.01 | 0.02 | 55500 | 12.43 | 0.16 | 12.27 | ... | ... | -0.975274 |
0.009715 | ... | ... | 0.02 | -0.01 | 0.02 | 56000 | 12.92 | 0.16 | 12.77 | ... | ... | -0.97724 |
0.009473 | ... | ... | 0.02 | 0 | 0.02 | 56500 | 13.42 | 0.16 | 13.26 | ... | ... | -0.977134 |
0.009246 | ... | ... | 0.02 | 0 | 0.02 | 57000 | 13.92 | 0.16 | 13.76 | ... | ... | -0.977029 |
0.00651 | ... | ... | 0.02 | -0.01 | 0.01 | 57500 | 14.42 | 0.16 | 14.26 | ... | ... | -0.976923 |
0.006363 | ... | ... | 0.02 | -0.01 | 0.01 | 58000 | 14.92 | 0.16 | 14.76 | ... | ... | -0.976818 |
0.006225 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 15.42 | 0.16 | 15.26 | ... | ... | -0.976713 |
0.006095 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 15.92 | 0.16 | 15.76 | ... | ... | -0.976609 |
0.005972 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 16.42 | 0.16 | 16.26 | ... | ... | -0.976505 |
0.005856 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 16.92 | 0.16 | 16.76 | ... | ... | -0.976401 |
0.005746 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 17.42 | 0.16 | 17.26 | ... | ... | -0.976297 |
0.003177 | ... | ... | 0.01 | -0.01 | 0.01 | 61000 | 17.92 | 0.16 | 17.76 | ... | ... | -0.976194 |
0.003119 | ... | ... | 0.01 | -0.01 | 0.01 | 61500 | 18.42 | 0.16 | 18.26 | ... | ... | -0.97609 |
0.003064 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 18.92 | 0.16 | 18.76 | ... | ... | -0.975988 |
0.003011 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 19.42 | 0.16 | 19.26 | ... | ... | -0.975885 |
0.002961 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 19.92 | 0.16 | 19.76 | ... | ... | -0.975783 |
0.002914 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 20.42 | 0.16 | 20.26 | ... | ... | -0.975681 |
0.002868 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 64000 | 20.92 | 0.16 | 20.76 | ... | ... | -0.975579 |
0.002825 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 21.42 | 0.16 | 21.26 | ... | ... | -0.975478 |
0.002783 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 21.92 | 0.16 | 21.76 | ... | ... | -0.975376 |
0.002742 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 22.42 | 0.16 | 22.26 | ... | ... | -0.975275 |
0.002704 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 22.92 | 0.16 | 22.76 | ... | ... | -0.975175 |
0.002667 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 23.42 | 0.16 | 23.26 | ... | ... | -0.975074 |
0.002631 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 23.92 | 0.16 | 23.76 | ... | ... | -0.974974 |
0.002597 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 24.42 | 0.16 | 24.26 | ... | ... | -0.974874 |
0.002564 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 24.92 | 0.16 | 24.76 | ... | ... | -0.974774 |
0.002532 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 25.42 | 0.16 | 25.26 | ... | ... | -0.974674 |
0.002501 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 25.92 | 0.16 | 25.76 | ... | ... | -0.974575 |
0.002471 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 26.42 | 0.16 | 26.26 | ... | ... | -0.974476 |
0.002443 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 26.92 | 0.16 | 26.76 | ... | ... | -0.974377 |
0.002415 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 27.42 | 0.16 | 27.26 | ... | ... | -0.974278 |
0.002388 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 27.92 | 0.16 | 27.76 | ... | ... | -0.974179 |
0.002362 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 28.42 | 0.16 | 28.26 | ... | ... | -0.974081 |
0.002337 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 28.92 | 0.16 | 28.76 | ... | ... | -0.973983 |
0.002313 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 29.42 | 0.16 | 29.26 | ... | ... | -0.973885 |
0.002289 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 29.92 | 0.16 | 29.76 | ... | ... | -0.973787 |
0.002266 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 30.42 | 0.16 | 30.26 | ... | ... | -0.97369 |
0.002244 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 30.92 | 0.16 | 30.76 | ... | ... | -0.973592 |
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.