Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.948649 | ... | ... | 22.07 | 0 | 22.07 | 22000 | 0.02 | 0 | 0.02 | ... | ... | -0.003638 |
0.949092 | ... | ... | 21.57 | 0 | 21.57 | 22500 | 0.02 | 0 | 0.02 | ... | ... | -0.003748 |
0.949615 | ... | ... | 21.07 | 0 | 21.07 | 23000 | 0.02 | 0 | 0.02 | ... | ... | -0.004857 |
0.950226 | ... | ... | 20.57 | 0 | 20.57 | 23500 | 0.03 | 0 | 0.03 | ... | ... | -0.005967 |
0.950933 | ... | ... | 20.07 | 0 | 20.07 | 24000 | 0.03 | 0 | 0.03 | ... | ... | -0.007089 |
0.951749 | ... | ... | 19.57 | 0 | 19.57 | 24500 | 0.04 | 0 | 0.04 | ... | ... | -0.008232 |
0.952687 | ... | ... | 19.07 | 0 | 19.07 | 25000 | 0.04 | 0 | 0.04 | ... | ... | -0.009401 |
0.953762 | ... | ... | 18.57 | 0 | 18.57 | 25500 | 0.05 | 0 | 0.05 | ... | ... | -0.010604 |
0.954996 | ... | ... | 18.07 | 0 | 18.07 | 26000 | 0.05 | 0 | 0.05 | ... | ... | -0.011843 |
0.956412 | ... | ... | 17.57 | 0 | 17.57 | 26500 | 0.06 | 0 | 0.06 | ... | ... | -0.014004 |
0.958045 | ... | ... | 17.07 | 0 | 17.07 | 27000 | 0.07 | 0 | 0.07 | ... | ... | -0.015336 |
0.959941 | ... | ... | 16.57 | 0 | 16.57 | 27500 | 0.08 | 0 | 0.08 | ... | ... | -0.017586 |
0.962164 | ... | ... | 16.07 | 0 | 16.07 | 28000 | 0.09 | 0 | 0.09 | ... | ... | -0.019888 |
0.96482 | ... | ... | 15.57 | 0 | 15.57 | 28500 | 0.10 | 0 | 0.10 | ... | ... | -0.023085 |
0.968112 | ... | ... | 15.07 | 0 | 15.07 | 29000 | 0.11 | 0 | 0.11 | ... | ... | -0.025522 |
0.970641 | ... | ... | 14.58 | 0 | 14.58 | 29500 | 0.13 | 0 | 0.13 | ... | ... | -0.029653 |
0.969809 | ... | ... | 14.09 | 0 | 14.09 | 30000 | 0.15 | 0 | 0.15 | ... | ... | -0.033837 |
0.968953 | ... | ... | 13.61 | 0 | 13.61 | 30500 | 0.18 | 0 | 0.18 | ... | ... | -0.03885 |
0.968064 | ... | ... | 13.12 | 0 | 13.12 | 31000 | 0.20 | 0 | 0.20 | ... | ... | -0.043934 |
0.963766 | ... | ... | 12.65 | 0 | 12.65 | 31500 | 0.23 | 0 | 0.23 | ... | ... | -0.049824 |
0.958261 | ... | ... | 12.18 | 0 | 12.18 | 32000 | 0.26 | 0 | 0.26 | ... | ... | -0.055813 |
0.951704 | ... | ... | 11.71 | 0 | 11.71 | 32500 | 0.30 | 0 | 0.30 | ... | ... | -0.063249 |
0.943046 | ... | ... | 11.26 | 0 | 11.26 | 33000 | 0.34 | 0 | 0.34 | ... | ... | -0.07078 |
0.934728 | ... | ... | 10.80 | 0 | 10.80 | 33500 | 0.39 | 0 | 0.39 | ... | ... | -0.079659 |
0.924586 | ... | ... | 10.36 | 0 | 10.36 | 34000 | 0.44 | 0 | 0.44 | ... | ... | -0.088643 |
0.912877 | ... | ... | 9.92 | 0 | 9.92 | 34500 | 0.50 | 0 | 0.50 | ... | ... | -0.098888 |
0.900609 | ... | ... | 9.49 | 0 | 9.49 | 35000 | 0.57 | 0 | 0.57 | ... | ... | -0.110299 |
0.887749 | ... | ... | 9.07 | 0 | 9.07 | 35500 | 0.64 | 0 | 0.64 | ... | ... | -0.121811 |
0.872912 | ... | ... | 8.66 | 0 | 8.66 | 36000 | 0.73 | 0 | 0.73 | ... | ... | -0.13488 |
0.85703 | ... | ... | 8.26 | 0 | 8.26 | 36500 | 0.82 | 0 | 0.82 | ... | ... | -0.148903 |
0.840211 | ... | ... | 7.87 | 0 | 7.87 | 37000 | 0.92 | 0 | 0.92 | ... | ... | -0.163405 |
0.822545 | ... | ... | 7.49 | 0 | 7.49 | 37500 | 1.04 | 0 | 1.04 | ... | ... | -0.179123 |
0.804112 | ... | ... | 7.12 | 0 | 7.12 | 38000 | 1.16 | 0 | 1.16 | ... | ... | -0.19556 |
0.78458 | ... | ... | 6.76 | 0 | 6.76 | 38500 | 1.30 | 0 | 1.30 | ... | ... | -0.212941 |
0.764152 | ... | ... | 6.42 | 0 | 6.42 | 39000 | 1.45 | 0 | 1.45 | ... | ... | -0.230581 |
0.743328 | ... | ... | 6.09 | 0 | 6.09 | 39500 | 1.61 | 0 | 1.61 | ... | ... | -0.249206 |
0.722153 | ... | ... | 5.77 | 0 | 5.77 | 40000 | 1.78 | 0 | 1.78 | ... | ... | -0.267974 |
0.700441 | ... | ... | 5.47 | 0 | 5.47 | 40500 | 1.85 | -0.12 | 1.97 | 1.85 | 1.85 | -0.283225 |
0.678355 | ... | ... | 5.18 | 0 | 5.18 | 41000 | 2.17 | 0 | 2.17 | ... | ... | -0.30692 |
0.656198 | ... | ... | 4.90 | 0 | 4.90 | 41500 | 2.38 | 0 | 2.38 | ... | ... | -0.326708 |
0.634004 | ... | ... | 4.63 | 0 | 4.63 | 42000 | 2.60 | 0 | 2.60 | ... | ... | -0.346577 |
0.611737 | ... | ... | 4.37 | 0 | 4.37 | 42500 | 2.83 | 0 | 2.83 | ... | ... | -0.366528 |
0.58962 | ... | ... | 4.12 | 0 | 4.12 | 43000 | 3.08 | 0 | 3.08 | ... | ... | -0.38641 |
0.567578 | ... | ... | 3.89 | 0 | 3.89 | 43500 | 3.33 | 0 | 3.33 | ... | ... | -0.406176 |
0.545728 | ... | ... | 3.66 | 0 | 3.66 | 44000 | 3.60 | 0 | 3.60 | ... | ... | -0.42578 |
0.524113 | ... | ... | 3.45 | 0 | 3.45 | 44500 | 3.87 | 0 | 3.87 | ... | ... | -0.445172 |
0.50287 | ... | ... | 3.25 | 0 | 3.25 | 45000 | 4.16 | 0 | 4.16 | ... | ... | -0.464305 |
0.481898 | ... | ... | 3.05 | 0 | 3.05 | 45500 | 4.45 | 0 | 4.45 | ... | ... | -0.483128 |
0.461309 | ... | ... | 2.87 | 0 | 2.87 | 46000 | 4.76 | 0 | 4.76 | ... | ... | -0.501459 |
0.441333 | ... | ... | 2.70 | 0 | 2.70 | 46500 | 5.08 | 0 | 5.08 | ... | ... | -0.519485 |
0.4217 | ... | ... | 2.53 | 0 | 2.53 | 47000 | 5.40 | 0 | 5.40 | ... | ... | -0.537045 |
0.402617 | ... | ... | 2.38 | 0 | 2.38 | 47500 | 5.74 | 0 | 5.74 | ... | ... | -0.554087 |
0.384146 | ... | ... | 2.23 | 0 | 2.23 | 48000 | 6.08 | 0 | 6.08 | ... | ... | -0.570556 |
0.366063 | ... | ... | 2.09 | 0 | 2.09 | 48500 | 6.44 | 0 | 6.44 | ... | ... | -0.586399 |
0.348975 | ... | ... | 1.97 | 0 | 1.97 | 49000 | 6.80 | 0 | 6.80 | ... | ... | -0.60182 |
0.332023 | ... | ... | 1.84 | 0 | 1.84 | 49500 | 7.17 | 0 | 7.17 | ... | ... | -0.616547 |
0.315843 | ... | ... | 1.73 | 0 | 1.73 | 50000 | 7.55 | 0 | 7.55 | ... | ... | -0.630525 |
0.300505 | ... | ... | 1.62 | 0 | 1.62 | 50500 | 7.93 | 0 | 7.93 | ... | ... | -0.644324 |
0.285678 | ... | ... | 1.52 | 0 | 1.52 | 51000 | 8.32 | 0 | 8.32 | ... | ... | -0.657011 |
0.271365 | ... | ... | 1.43 | 0 | 1.43 | 51500 | 8.72 | 0 | 8.72 | ... | ... | -0.669511 |
0.258021 | ... | ... | 1.34 | 0 | 1.34 | 52000 | 9.12 | 0 | 9.12 | ... | ... | -0.681154 |
0.244787 | ... | ... | 1.26 | 0 | 1.26 | 52500 | 9.53 | 0 | 9.53 | ... | ... | -0.69226 |
0.232584 | ... | ... | 1.18 | 0 | 1.18 | 53000 | 9.95 | 0 | 9.95 | ... | ... | -0.702822 |
0.220478 | ... | ... | 1.11 | 0 | 1.11 | 53500 | 10.37 | 0 | 10.37 | ... | ... | -0.712441 |
0.209473 | ... | ... | 1.04 | 0 | 1.04 | 54000 | 10.80 | 0 | 10.80 | ... | ... | -0.721882 |
0.198562 | ... | ... | 0.98 | 0 | 0.98 | 54500 | 11.23 | 0 | 11.23 | ... | ... | -0.730757 |
0.188827 | ... | ... | 0.92 | 0 | 0.92 | 55000 | 11.66 | 0 | 11.66 | ... | ... | -0.739059 |
0.17919 | ... | ... | 0.87 | 0 | 0.87 | 55500 | 12.10 | 0 | 12.10 | ... | ... | -0.74678 |
0.170211 | ... | ... | 0.82 | 0 | 0.82 | 56000 | 12.55 | 0 | 12.55 | ... | ... | -0.753916 |
0.161308 | ... | ... | 0.77 | 0 | 0.77 | 56500 | 12.99 | 0 | 12.99 | ... | ... | -0.760904 |
0.153078 | ... | ... | 0.72 | 0 | 0.72 | 57000 | 13.45 | 0 | 13.45 | ... | ... | -0.766859 |
0.145544 | ... | ... | 0.68 | 0 | 0.68 | 57500 | 13.90 | 0 | 13.90 | ... | ... | -0.773126 |
0.13808 | ... | ... | 0.64 | 0 | 0.64 | 58000 | 14.36 | 0 | 14.36 | ... | ... | -0.778354 |
0.131332 | ... | ... | 0.61 | 0 | 0.61 | 58500 | 14.82 | 0 | 14.82 | ... | ... | -0.783453 |
0.124646 | ... | ... | 0.57 | 0 | 0.57 | 59000 | 15.28 | 0 | 15.28 | ... | ... | -0.787969 |
0.118697 | ... | ... | 0.54 | 0 | 0.54 | 59500 | 15.75 | 0 | 15.75 | ... | ... | -0.79237 |
0.112807 | ... | ... | 0.51 | 0 | 0.51 | 60000 | 16.22 | 0 | 16.22 | ... | ... | -0.796195 |
0.107675 | ... | ... | 0.49 | 0 | 0.49 | 60500 | 16.69 | 0 | 16.69 | ... | ... | -0.799916 |
0.102602 | ... | ... | 0.46 | 0 | 0.46 | 61000 | 17.16 | 0 | 17.16 | ... | ... | -0.803542 |
0.097578 | ... | ... | 0.44 | 0 | 0.44 | 61500 | 17.63 | 0 | 17.63 | ... | ... | -0.806605 |
0.092592 | ... | ... | 0.41 | 0 | 0.41 | 62000 | 18.11 | 0 | 18.11 | ... | ... | -0.809112 |
0.088391 | ... | ... | 0.39 | 0 | 0.39 | 62500 | 18.59 | 0 | 18.59 | ... | ... | -0.812009 |
0.084233 | ... | ... | 0.37 | 0 | 0.37 | 63000 | 19.07 | 0 | 19.07 | ... | ... | -0.814361 |
0.080882 | ... | ... | 0.36 | 0 | 0.36 | 63500 | 19.55 | 0 | 19.55 | ... | ... | -0.816174 |
0.076799 | ... | ... | 0.34 | 0 | 0.34 | 64000 | 20.03 | 0 | 20.03 | ... | ... | -0.818391 |
0.073528 | ... | ... | 0.32 | 0 | 0.32 | 64500 | 20.52 | 0 | 20.52 | ... | ... | -0.820079 |
0.070293 | ... | ... | 0.31 | 0 | 0.31 | 65000 | 21.01 | 0 | 21.01 | ... | ... | -0.82125 |
0.067088 | ... | ... | 0.29 | 0 | 0.29 | 65500 | 21.49 | 0 | 21.49 | ... | ... | -0.822833 |
0.06391 | ... | ... | 0.28 | 0 | 0.28 | 66000 | 21.98 | 0 | 21.98 | ... | ... | -0.823908 |
0.061573 | ... | ... | 0.27 | 0 | 0.27 | 66500 | 22.47 | 0 | 22.47 | ... | ... | -0.824941 |
0.058443 | ... | ... | 0.25 | 0 | 0.25 | 67000 | 22.96 | 0 | 22.96 | ... | ... | -0.825934 |
0.056162 | ... | ... | 0.24 | 0 | 0.24 | 67500 | 23.46 | 0 | 23.46 | ... | ... | -0.826441 |
0.053906 | ... | ... | 0.23 | 0 | 0.23 | 68000 | 23.95 | 0 | 23.95 | ... | ... | -0.82692 |
0.051673 | ... | ... | 0.22 | 0 | 0.22 | 68500 | 24.45 | 0 | 24.45 | ... | ... | -0.827371 |
0.04946 | ... | ... | 0.21 | 0 | 0.21 | 69000 | 24.94 | 0 | 24.94 | ... | ... | -0.827796 |
0.047265 | ... | ... | 0.20 | 0 | 0.20 | 69500 | 25.44 | 0 | 25.44 | ... | ... | -0.828196 |
0.045946 | ... | ... | 0.20 | 0 | 0.20 | 70000 | 25.94 | 0 | 25.94 | ... | ... | -0.828145 |
0.043787 | ... | ... | 0.19 | 0 | 0.19 | 70500 | 26.43 | 0 | 26.43 | ... | ... | -0.828503 |
0.042509 | ... | ... | 0.18 | 0 | 0.18 | 71000 | 26.93 | 0 | 26.93 | ... | ... | -0.828419 |
0.040378 | ... | ... | 0.17 | 0 | 0.17 | 71500 | 27.43 | 0 | 27.43 | ... | ... | -0.828323 |
0.039135 | ... | ... | 0.17 | 0 | 0.17 | 72000 | 27.93 | 0 | 27.93 | ... | ... | -0.828214 |
0.037908 | ... | ... | 0.16 | 0 | 0.16 | 72500 | 28.43 | 0 | 28.43 | ... | ... | -0.828094 |
0.036695 | ... | ... | 0.16 | 0 | 0.16 | 73000 | 28.93 | 0 | 28.93 | ... | ... | -0.827963 |
0.034608 | ... | ... | 0.15 | 0 | 0.15 | 73500 | 29.43 | 0 | 29.43 | ... | ... | -0.827822 |
0.03342 | ... | ... | 0.14 | 0 | 0.14 | 74000 | 29.93 | 0 | 29.93 | ... | ... | -0.82767 |
0.032244 | ... | ... | 0.14 | 0 | 0.14 | 74500 | 30.43 | 0 | 30.43 | ... | ... | -0.82751 |
0.031977 | ... | ... | 0.14 | 0 | 0.14 | 75000 | 30.93 | 0 | 30.93 | ... | ... | -0.82734 |
0.030825 | ... | ... | 0.13 | 0 | 0.13 | 75500 | 31.43 | 0 | 31.43 | ... | ... | -0.827162 |
0.029683 | ... | ... | 0.13 | 0 | 0.13 | 76000 | 31.93 | 0 | 31.93 | ... | ... | -0.826975 |
0.028549 | ... | ... | 0.12 | 0 | 0.12 | 76500 | 32.43 | 0 | 32.43 | ... | ... | -0.826781 |
0.027422 | ... | ... | 0.12 | 0 | 0.12 | 77000 | 32.93 | 0 | 32.93 | ... | ... | -0.82658 |
0.027213 | ... | ... | 0.12 | 0 | 0.12 | 77500 | 33.43 | 0 | 33.43 | ... | ... | -0.826371 |
0.026104 | ... | ... | 0.11 | 0 | 0.11 | 78000 | 33.93 | 0 | 33.93 | ... | ... | -0.826156 |
0.025001 | ... | ... | 0.11 | 0 | 0.11 | 78500 | 34.43 | 0 | 34.43 | ... | ... | -0.825934 |
0.024818 | ... | ... | 0.11 | 0 | 0.11 | 79000 | 34.93 | 0 | 34.93 | ... | ... | -0.825707 |
0.02373 | ... | ... | 0.10 | 0 | 0.10 | 79500 | 35.43 | 0 | 35.43 | ... | ... | -0.825473 |
0.022645 | ... | ... | 0.10 | 0 | 0.10 | 80000 | 35.93 | 0 | 35.93 | ... | ... | -0.825234 |
0.022487 | ... | ... | 0.10 | 0 | 0.10 | 80500 | 36.43 | 0 | 36.43 | ... | ... | -0.824989 |
0.021413 | ... | ... | 0.09 | 0 | 0.09 | 81000 | 36.93 | 0 | 36.93 | ... | ... | -0.82474 |
0.021268 | ... | ... | 0.09 | 0 | 0.09 | 81500 | 37.43 | 0 | 37.43 | ... | ... | -0.824485 |
0.020204 | ... | ... | 0.09 | 0 | 0.09 | 82000 | 37.93 | 0 | 37.93 | ... | ... | -0.824226 |
0.020071 | ... | ... | 0.09 | 0 | 0.09 | 82500 | 38.43 | 0 | 38.43 | ... | ... | -0.823962 |
0.019941 | ... | ... | 0.09 | 0 | 0.09 | 83000 | 38.93 | 0 | 38.93 | ... | ... | -0.823694 |
0.018894 | ... | ... | 0.08 | 0 | 0.08 | 83500 | 39.43 | 0 | 39.43 | ... | ... | -0.823421 |
0.017845 | ... | ... | 0.08 | 0 | 0.08 | 84000 | 39.93 | 0 | 39.93 | ... | ... | -0.823145 |
0.017734 | ... | ... | 0.08 | 0 | 0.08 | 84500 | 40.43 | 0 | 40.43 | ... | ... | -0.822865 |
0.01669 | ... | ... | 0.07 | 0 | 0.07 | 85000 | 40.93 | 0 | 40.93 | ... | ... | -0.822581 |
0.016589 | ... | ... | 0.07 | 0 | 0.07 | 85500 | 41.43 | 0 | 41.43 | ... | ... | -0.822294 |
0.016489 | ... | ... | 0.07 | 0 | 0.07 | 86000 | 41.93 | 0 | 41.93 | ... | ... | -0.822003 |
0.015456 | ... | ... | 0.07 | 0 | 0.07 | 86500 | 42.43 | 0 | 42.43 | ... | ... | -0.821709 |
0.015365 | ... | ... | 0.07 | 0 | 0.07 | 87000 | 42.93 | 0 | 42.93 | ... | ... | -0.821412 |
0.014333 | ... | ... | 0.06 | 0 | 0.06 | 87500 | 43.43 | 0 | 43.43 | ... | ... | -0.821112 |
0.014251 | ... | ... | 0.06 | 0 | 0.06 | 88000 | 43.93 | 0 | 43.93 | ... | ... | -0.820809 |
0.01417 | ... | ... | 0.06 | 0 | 0.06 | 88500 | 44.43 | 0 | 44.43 | ... | ... | -0.820503 |
0.013144 | ... | ... | 0.06 | 0 | 0.06 | 89000 | 44.93 | 0 | 44.93 | ... | ... | -0.820195 |
0.013071 | ... | ... | 0.06 | 0 | 0.06 | 89500 | 45.43 | 0 | 45.43 | ... | ... | -0.819884 |
0.013 | ... | ... | 0.06 | 0 | 0.06 | 90000 | 45.93 | 0 | 45.93 | ... | ... | -0.819571 |
0.011976 | ... | ... | 0.05 | 0 | 0.05 | 90500 | 46.43 | 0 | 46.43 | ... | ... | -0.819255 |
0.011913 | ... | ... | 0.05 | 0 | 0.05 | 91000 | 46.93 | 0 | 46.93 | ... | ... | -0.818937 |
0.01185 | ... | ... | 0.05 | 0 | 0.05 | 91500 | 47.43 | 0 | 47.43 | ... | ... | -0.818616 |
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.