Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.997397 | ... | ... | 21.58 | 0 | 21.58 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001496 |
0.997397 | ... | ... | 21.08 | 0 | 21.08 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001543 |
0.997397 | ... | ... | 20.58 | 0 | 20.58 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001591 |
0.997397 | ... | ... | 20.08 | 0 | 20.08 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001641 |
0.997397 | ... | ... | 19.58 | 0 | 19.58 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001693 |
0.997397 | ... | ... | 19.08 | 0 | 19.08 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001748 |
0.997397 | ... | ... | 18.58 | 0 | 18.58 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001804 |
0.997397 | ... | ... | 18.08 | 0 | 18.08 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001864 |
0.997397 | ... | ... | 17.58 | 0 | 17.58 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001925 |
0.997397 | ... | ... | 17.08 | 0 | 17.08 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.00199 |
0.997397 | ... | ... | 16.58 | 0 | 16.58 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.002058 |
0.997397 | ... | ... | 16.08 | 0 | 16.08 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.00213 |
0.997397 | ... | ... | 15.58 | 0 | 15.58 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.002205 |
0.997397 | ... | ... | 15.08 | 0 | 15.08 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.002284 |
0.997397 | ... | ... | 14.58 | 0 | 14.58 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.002368 |
0.997397 | ... | ... | 14.08 | 0 | 14.08 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.002457 |
0.997397 | ... | ... | 13.58 | 0 | 13.58 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.002551 |
0.997397 | ... | ... | 13.08 | 0 | 13.08 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.00265 |
0.997397 | ... | ... | 12.58 | 0 | 12.58 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.002757 |
0.997397 | ... | ... | 12.08 | 0 | 12.08 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.00287 |
0.997397 | ... | ... | 11.58 | 0 | 11.58 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.002992 |
0.997397 | ... | ... | 11.08 | 0 | 11.08 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.003122 |
0.997397 | ... | ... | 10.58 | 0 | 10.58 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.003263 |
0.997397 | ... | ... | 10.08 | 0 | 10.08 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.003415 |
0.997397 | ... | ... | 9.58 | 0 | 9.58 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.00358 |
0.997397 | ... | ... | 9.08 | 0 | 9.08 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.006573 |
0.997397 | ... | ... | 8.58 | 0 | 8.58 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.006911 |
0.997397 | ... | ... | 8.08 | 0 | 8.08 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.00728 |
0.997397 | ... | ... | 7.59 | 0 | 7.59 | 35500 | 0.02 | 0 | 0.02 | ... | ... | -0.010567 |
0.997397 | ... | ... | 7.09 | 0 | 7.09 | 36000 | 0.02 | 0 | 0.02 | ... | ... | -0.01118 |
0.997397 | ... | ... | 6.59 | 0 | 6.59 | 36500 | 0.02 | 0 | 0.02 | ... | ... | -0.014794 |
0.997397 | ... | ... | 6.10 | 0 | 6.10 | 37000 | 0.03 | 0 | 0.03 | ... | ... | -0.018626 |
0.997397 | ... | ... | 5.61 | 0 | 5.61 | 37500 | 0.04 | 0 | 0.04 | ... | ... | -0.025484 |
0.997397 | ... | ... | 5.12 | 0 | 5.12 | 38000 | 0.05 | 0 | 0.05 | ... | ... | -0.035222 |
0.997397 | ... | ... | 4.64 | 0 | 4.64 | 38500 | 0.07 | 0 | 0.07 | ... | ... | -0.045386 |
0.997397 | ... | ... | 4.17 | 0 | 4.17 | 39000 | 0.10 | 0 | 0.10 | ... | ... | -0.06302 |
0.997397 | ... | ... | 3.71 | 0 | 3.71 | 39500 | 0.08 | -0.05 | 0.13 | 0.08 | 0.08 | -0.061085 |
0.997397 | ... | ... | 3.26 | 0 | 3.26 | 40000 | 0.19 | 0 | 0.19 | ... | ... | -0.111483 |
0.997397 | ... | ... | 2.84 | 0 | 2.84 | 40500 | 0.18 | -0.09 | 0.26 | 0.18 | 0.18 | -0.118231 |
0.997397 | ... | ... | 2.44 | 0 | 2.44 | 41000 | 0.23 | -0.14 | 0.37 | 0.23 | 0.23 | -0.151389 |
0.997397 | ... | ... | 2.07 | 0 | 2.07 | 41500 | 0.35 | -0.15 | 0.50 | 0.35 | 0.35 | -0.205721 |
0.982065 | ... | ... | 1.74 | 0 | 1.74 | 42000 | 0.46 | -0.21 | 0.66 | 0.50 | 0.46 | -0.255923 |
0.782916 | ... | ... | 1.44 | 0 | 1.44 | 42500 | 0.60 | -0.27 | 0.86 | 0.60 | 0.60 | -0.315275 |
0.615967 | 1.53 | 1.30 | 1.18 | 0.34 | 1.51 | 43000 | 0.85 | -0.25 | 1.10 | 0.89 | 0.78 | -0.387136 |
0.55404 | ... | ... | 0.95 | 0 | 0.95 | 43500 | 1.37 | 0 | 1.37 | ... | ... | -0.456153 |
0.474948 | 1 | 0.88 | 0.76 | 0.24 | 1 | 44000 | 1.22 | -0.46 | 1.68 | 1.36 | 1.22 | -0.524461 |
0.39663 | 0.73 | 0.71 | 0.60 | 0.11 | 0.71 | 44500 | 2.02 | 0 | 2.02 | ... | ... | -0.554814 |
0.334896 | 0.59 | 0.53 | 0.48 | 0.11 | 0.59 | 45000 | 1.91 | -0.48 | 2.39 | 2.02 | 1.91 | -0.65106 |
0.269714 | 0.43 | 0.36 | 0.38 | 0.06 | 0.43 | 45500 | 2.79 | 0 | 2.79 | ... | ... | -0.632969 |
0.233814 | 0.39 | 0.33 | 0.30 | 0.09 | 0.39 | 46000 | 3.21 | 0 | 3.21 | ... | ... | -0.663946 |
0.169816 | ... | ... | 0.24 | 0 | 0.24 | 46500 | 3.65 | 0 | 3.65 | ... | ... | -0.689806 |
0.145395 | 0.21 | 0.21 | 0.20 | 0.02 | 0.21 | 47000 | 4.11 | 0 | 4.11 | ... | ... | -0.711325 |
0.112981 | ... | ... | 0.16 | 0 | 0.16 | 47500 | 4.57 | 0 | 4.57 | ... | ... | -0.730139 |
0.103362 | 0.15 | 0.14 | 0.13 | 0.02 | 0.15 | 48000 | 5.04 | 0 | 5.04 | ... | ... | -0.745872 |
0.082014 | 0.12 | 0.11 | 0.11 | 0.01 | 0.12 | 48500 | 5.52 | 0 | 5.52 | ... | ... | -0.758753 |
0.065746 | ... | ... | 0.09 | 0 | 0.09 | 49000 | 6 | 0 | 6 | ... | ... | -0.770445 |
0.054933 | ... | ... | 0.08 | 0 | 0.08 | 49500 | 6.49 | 0 | 6.49 | ... | ... | -0.779691 |
0.047209 | ... | ... | 0.07 | 0 | 0.07 | 50000 | 6.97 | 0 | 6.97 | ... | ... | -0.788827 |
0.042502 | 0.06 | 0.06 | 0.06 | 0.01 | 0.06 | 50500 | 7.46 | 0 | 7.46 | ... | ... | -0.796526 |
0.03562 | ... | ... | 0.05 | 0 | 0.05 | 51000 | 7.96 | 0 | 7.96 | ... | ... | -0.8029 |
0.028966 | ... | ... | 0.04 | 0 | 0.04 | 51500 | 8.45 | 0 | 8.45 | ... | ... | -0.808759 |
0.025173 | ... | ... | 0.04 | 0 | 0.04 | 52000 | 8.95 | 0 | 8.95 | ... | ... | -0.814169 |
0.024224 | ... | ... | 0.04 | 0 | 0.04 | 52500 | 9.44 | 0 | 9.44 | ... | ... | -0.819189 |
0.020784 | ... | ... | 0.03 | 0 | 0.03 | 53000 | 9.94 | 0 | 9.94 | ... | ... | -0.82386 |
0.017456 | ... | ... | 0.03 | 0 | 0.03 | 53500 | 10.43 | 0 | 10.43 | ... | ... | -0.828226 |
0.016887 | ... | ... | 0.03 | 0 | 0.03 | 54000 | 10.93 | 0 | 10.93 | ... | ... | -0.83164 |
0.013753 | ... | ... | 0.02 | 0 | 0.02 | 54500 | 11.43 | 0 | 11.43 | ... | ... | -0.835491 |
0.013343 | ... | ... | 0.02 | 0 | 0.02 | 55000 | 11.93 | 0 | 11.93 | ... | ... | -0.838458 |
0.010325 | ... | ... | 0.02 | 0 | 0.02 | 55500 | 12.43 | 0 | 12.43 | ... | ... | -0.841238 |
0.01004 | ... | ... | 0.02 | 0 | 0.02 | 56000 | 12.92 | 0 | 12.92 | ... | ... | -0.844497 |
0.009776 | ... | ... | 0.02 | 0 | 0.02 | 56500 | 13.42 | 0 | 13.42 | ... | ... | -0.846946 |
0.009529 | ... | ... | 0.02 | 0 | 0.02 | 57000 | 13.92 | 0 | 13.92 | ... | ... | -0.849255 |
0.006703 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 14.42 | 0 | 14.42 | ... | ... | -0.851437 |
0.006544 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 14.92 | 0 | 14.92 | ... | ... | -0.853502 |
0.006395 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 15.42 | 0 | 15.42 | ... | ... | -0.855458 |
0.006254 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 15.92 | 0 | 15.92 | ... | ... | -0.857315 |
0.006121 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 16.42 | 0 | 16.42 | ... | ... | -0.85908 |
0.005996 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 16.92 | 0 | 16.92 | ... | ... | -0.86076 |
0.005878 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 17.42 | 0 | 17.42 | ... | ... | -0.862361 |
0.003249 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 17.92 | 0 | 17.92 | ... | ... | -0.863888 |
0.003188 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 18.42 | 0 | 18.42 | ... | ... | -0.865348 |
0.003129 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 18.92 | 0 | 18.92 | ... | ... | -0.866743 |
0.003073 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 19.42 | 0 | 19.42 | ... | ... | -0.868078 |
0.00302 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 19.92 | 0 | 19.92 | ... | ... | -0.869357 |
0.002969 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 20.42 | 0 | 20.42 | ... | ... | -0.870584 |
0.002921 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 20.92 | 0 | 20.92 | ... | ... | -0.871762 |
0.002875 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 21.42 | 0 | 21.42 | ... | ... | -0.872893 |
0.00283 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 21.92 | 0 | 21.92 | ... | ... | -0.87398 |
0.002788 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 22.42 | 0 | 22.42 | ... | ... | -0.875026 |
0.002747 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 22.92 | 0 | 22.92 | ... | ... | -0.876033 |
0.002708 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 23.42 | 0 | 23.42 | ... | ... | -0.877003 |
0.00267 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 23.92 | 0 | 23.92 | ... | ... | -0.877938 |
0.002634 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 24.42 | 0 | 24.42 | ... | ... | -0.878841 |
0.0026 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 24.92 | 0 | 24.92 | ... | ... | -0.879711 |
0.002566 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 25.42 | 0 | 25.42 | ... | ... | -0.880552 |
0.002534 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 25.92 | 0 | 25.92 | ... | ... | -0.881365 |
0.002502 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 26.42 | 0 | 26.42 | ... | ... | -0.88215 |
0.002472 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 26.92 | 0 | 26.92 | ... | ... | -0.88291 |
0.002443 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 27.42 | 0 | 27.42 | ... | ... | -0.883646 |
0.002416 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 27.92 | 0 | 27.92 | ... | ... | -0.884358 |
0.002388 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 28.42 | 0 | 28.42 | ... | ... | -0.885048 |
0.002362 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 28.92 | 0 | 28.92 | ... | ... | -0.885716 |
0.002337 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 29.42 | 0 | 29.42 | ... | ... | -0.886365 |
0.002312 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 29.92 | 0 | 29.92 | ... | ... | -0.886993 |
0.002288 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 30.42 | 0 | 30.42 | ... | ... | -0.887604 |
0.002265 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 30.92 | 0 | 30.92 | ... | ... | -0.888196 |
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.