Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.972128 | ... | ... | 23 | 0 | 23 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001453 |
0.971493 | ... | ... | 22.50 | 0 | 22.50 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001497 |
0.970841 | ... | ... | 22 | 0 | 22 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001543 |
0.970172 | ... | ... | 21.50 | 0 | 21.50 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001591 |
0.969483 | ... | ... | 21 | 0 | 21 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.00164 |
0.968774 | ... | ... | 20.50 | 0 | 20.50 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001692 |
0.968043 | ... | ... | 20 | 0 | 20 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001746 |
0.967288 | ... | ... | 19.50 | 0 | 19.50 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001802 |
0.966507 | ... | ... | 19 | 0 | 19 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.00186 |
0.965699 | ... | ... | 18.50 | 0 | 18.50 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001921 |
0.964861 | ... | ... | 18 | 0 | 18 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001985 |
0.963991 | ... | ... | 17.50 | 0 | 17.50 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.002053 |
0.963087 | ... | ... | 17 | 0 | 17 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.002123 |
0.962145 | ... | ... | 16.50 | 0 | 16.50 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.002198 |
0.961162 | ... | ... | 16 | 0 | 16 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.002276 |
0.960135 | ... | ... | 15.50 | 0 | 15.50 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.002359 |
0.95906 | ... | ... | 15 | 0 | 15 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.002446 |
0.957932 | ... | ... | 14.50 | 0 | 14.50 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.002539 |
0.956746 | ... | ... | 14 | 0 | 14 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.002637 |
0.955498 | ... | ... | 13.50 | 0 | 13.50 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.002741 |
0.954179 | ... | ... | 13 | 0 | 13 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.002853 |
0.952783 | ... | ... | 12.50 | 0 | 12.50 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.002973 |
0.951302 | ... | ... | 12 | 0 | 12 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.003101 |
0.949726 | ... | ... | 11.50 | 0 | 11.50 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.003239 |
0.948044 | ... | ... | 11 | 0 | 11 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.003389 |
0.946243 | ... | ... | 10.50 | 0 | 10.50 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.003551 |
0.944306 | ... | ... | 10 | 0 | 10 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.003726 |
0.942218 | ... | ... | 9.50 | 0 | 9.50 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.003919 |
0.939955 | ... | ... | 9 | 0 | 9 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.00413 |
0.937492 | ... | ... | 8.50 | 0 | 8.50 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.004363 |
0.934797 | ... | ... | 8 | 0 | 8 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.008052 |
0.931833 | ... | ... | 7.50 | 0 | 7.50 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.008546 |
0.927254 | ... | ... | 7.01 | 0 | 7.01 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.009101 |
0.922181 | ... | ... | 6.51 | 0 | 6.51 | 38000 | 0.02 | 0 | 0.02 | ... | ... | -0.013327 |
0.916518 | ... | ... | 6.02 | 0 | 6.02 | 38500 | 0.02 | 0 | 0.02 | ... | ... | -0.017788 |
0.910144 | ... | ... | 5.52 | 0 | 5.52 | 39000 | 0.03 | 0 | 0.03 | ... | ... | -0.025867 |
0.901404 | ... | ... | 5.03 | 0 | 5.03 | 39500 | 0.04 | 0 | 0.04 | ... | ... | -0.034405 |
0.889945 | ... | ... | 4.55 | 0 | 4.55 | 40000 | 0.06 | 0 | 0.06 | ... | ... | -0.046688 |
0.873868 | ... | ... | 4.07 | 0 | 4.07 | 40500 | 0.08 | 0 | 0.08 | ... | ... | -0.062828 |
0.854217 | ... | ... | 3.60 | 0 | 3.60 | 41000 | 0.11 | 0 | 0.11 | ... | ... | -0.088142 |
0.824899 | ... | ... | 3.16 | 0 | 3.16 | 41500 | 0.16 | 0 | 0.16 | ... | ... | -0.121756 |
0.788862 | ... | ... | 2.73 | 0 | 2.73 | 42000 | 0.23 | 0 | 0.23 | ... | ... | -0.164971 |
0.742925 | ... | ... | 2.33 | 0 | 2.33 | 42500 | 0.33 | 0 | 0.33 | ... | ... | -0.219712 |
0.687867 | ... | ... | 1.96 | 0 | 1.96 | 43000 | 0.46 | 0 | 0.46 | ... | ... | -0.283483 |
0.626024 | ... | ... | 1.63 | 0 | 1.63 | 43500 | 0.63 | 0 | 0.63 | ... | ... | -0.355662 |
0.559677 | ... | ... | 1.34 | 0 | 1.34 | 44000 | 0.84 | 0 | 0.84 | ... | ... | -0.43255 |
0.491302 | ... | ... | 1.09 | 0 | 1.09 | 44500 | 1.09 | 0 | 1.09 | ... | ... | -0.51097 |
0.423963 | ... | ... | 0.87 | 0 | 0.87 | 45000 | 1.37 | 0 | 1.37 | ... | ... | -0.588273 |
0.359907 | ... | ... | 0.69 | 0 | 0.69 | 45500 | 1.69 | 0 | 1.69 | ... | ... | -0.662978 |
0.300535 | ... | ... | 0.54 | 0 | 0.54 | 46000 | 2.04 | 0 | 2.04 | ... | ... | -0.732357 |
0.247645 | ... | ... | 0.42 | 0 | 0.42 | 46500 | 2.42 | 0 | 2.42 | ... | ... | -0.793294 |
0.203275 | ... | ... | 0.33 | 0 | 0.33 | 47000 | 2.83 | 0 | 2.83 | ... | ... | -0.848597 |
0.166126 | ... | ... | 0.26 | 0 | 0.26 | 47500 | 3.26 | 0 | 3.26 | ... | ... | -0.894831 |
0.13523 | ... | ... | 0.21 | 0 | 0.21 | 48000 | 3.70 | 0 | 3.70 | ... | ... | -0.935647 |
0.111077 | ... | ... | 0.17 | 0 | 0.17 | 48500 | 4.16 | 0 | 4.16 | ... | ... | -0.976053 |
0.089861 | ... | ... | 0.13 | 0 | 0.13 | 49000 | 4.63 | 0 | 4.63 | ... | ... | -0.997537 |
0.076011 | ... | ... | 0.11 | 0 | 0.11 | 49500 | 5.10 | 0 | 5.10 | ... | ... | -0.997537 |
0.062906 | ... | ... | 0.09 | 0 | 0.09 | 50000 | 5.58 | 0 | 5.58 | ... | ... | -0.997537 |
0.052703 | ... | ... | 0.08 | 0 | 0.08 | 50500 | 6.07 | 0 | 6.07 | ... | ... | -0.997537 |
0.045406 | ... | ... | 0.07 | 0 | 0.07 | 51000 | 6.56 | 0 | 6.56 | ... | ... | -0.997537 |
0.038494 | ... | ... | 0.06 | 0 | 0.06 | 51500 | 7.05 | 0 | 7.05 | ... | ... | -0.997537 |
0.034407 | ... | ... | 0.05 | 0 | 0.05 | 52000 | 7.54 | 0 | 7.54 | ... | ... | -0.997537 |
0.028022 | ... | ... | 0.04 | 0 | 0.04 | 52500 | 8.03 | 0 | 8.03 | ... | ... | -0.997537 |
0.024393 | ... | ... | 0.04 | 0 | 0.04 | 53000 | 8.53 | 0 | 8.53 | ... | ... | -0.997537 |
0.023513 | ... | ... | 0.04 | 0 | 0.04 | 53500 | 9.02 | 0 | 9.02 | ... | ... | -0.997537 |
0.020199 | ... | ... | 0.03 | 0 | 0.03 | 54000 | 9.52 | 0 | 9.52 | ... | ... | -0.997537 |
0.016983 | ... | ... | 0.03 | 0 | 0.03 | 54500 | 10.02 | 0 | 10.02 | ... | ... | -0.997537 |
0.013826 | ... | ... | 0.02 | 0 | 0.02 | 55000 | 10.51 | 0 | 10.51 | ... | ... | -0.997537 |
0.013409 | ... | ... | 0.02 | 0 | 0.02 | 55500 | 11.01 | 0 | 11.01 | ... | ... | -0.997537 |
0.010373 | ... | ... | 0.02 | 0 | 0.02 | 56000 | 11.51 | 0 | 11.51 | ... | ... | -0.997537 |
0.010084 | ... | ... | 0.02 | 0 | 0.02 | 56500 | 12.01 | 0 | 12.01 | ... | ... | -0.997537 |
0.007084 | ... | ... | 0.01 | 0 | 0.01 | 57000 | 12.50 | 0 | 12.50 | ... | ... | -0.997537 |
0.006899 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 13 | 0 | 13 | ... | ... | -0.997537 |
0.006727 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 13.50 | 0 | 13.50 | ... | ... | -0.997537 |
0.006566 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 14 | 0 | 14 | ... | ... | -0.997537 |
0.006415 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 14.50 | 0 | 14.50 | ... | ... | -0.997537 |
0.006272 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 15 | 0 | 15 | ... | ... | -0.997537 |
0.006137 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 15.50 | 0 | 15.50 | ... | ... | -0.997537 |
0.006011 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 16 | 0 | 16 | ... | ... | -0.997537 |
0.005891 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 16.50 | 0 | 16.50 | ... | ... | -0.997537 |
0.005778 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 17 | 0 | 17 | ... | ... | -0.997537 |
0.003194 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 17.50 | 0 | 17.50 | ... | ... | -0.997537 |
0.003134 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 18 | 0 | 18 | ... | ... | -0.997537 |
0.003078 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 18.50 | 0 | 18.50 | ... | ... | -0.997537 |
0.003024 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 19 | 0 | 19 | ... | ... | -0.997537 |
0.002972 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 19.50 | 0 | 19.50 | ... | ... | -0.997537 |
0.002924 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 20 | 0 | 20 | ... | ... | -0.997537 |
0.002877 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 20.50 | 0 | 20.50 | ... | ... | -0.997537 |
0.002833 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 21 | 0 | 21 | ... | ... | -0.997537 |
0.00279 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 21.50 | 0 | 21.50 | ... | ... | -0.997537 |
0.002749 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 22 | 0 | 22 | ... | ... | -0.997537 |
0.002709 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 22.50 | 0 | 22.50 | ... | ... | -0.997537 |
0.002671 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 23 | 0 | 23 | ... | ... | -0.997537 |
0.002635 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 23.50 | 0 | 23.50 | ... | ... | -0.997537 |
0.0026 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 24 | 0 | 24 | ... | ... | -0.997537 |
0.002566 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 24.50 | 0 | 24.50 | ... | ... | -0.997537 |
0.002533 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 25 | 0 | 25 | ... | ... | -0.997537 |
0.002502 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 25.50 | 0 | 25.50 | ... | ... | -0.997537 |
0.002472 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 26 | 0 | 26 | ... | ... | -0.997537 |
0.002442 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 26.50 | 0 | 26.50 | ... | ... | -0.997537 |
0.002414 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 27 | 0 | 27 | ... | ... | -0.997537 |
0.002387 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 27.50 | 0 | 27.50 | ... | ... | -0.997537 |
0.002361 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 28 | 0 | 28 | ... | ... | -0.997537 |
0.002335 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 28.50 | 0 | 28.50 | ... | ... | -0.997537 |
0.00231 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 29 | 0 | 29 | ... | ... | -0.997537 |
0.002286 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 29.50 | 0 | 29.50 | ... | ... | -0.997537 |
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.