Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.989297 | ... | ... | 54.725 | 0 | 54.725 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.00099 |
0.989015 | ... | ... | 53.725 | 0 | 53.725 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001038 |
0.98874 | ... | ... | 52.725 | 0 | 52.725 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001086 |
0.988473 | ... | ... | 51.725 | 0 | 51.725 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001135 |
0.988213 | ... | ... | 50.725 | 0 | 50.725 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001185 |
0.987958 | ... | ... | 49.725 | 0 | 49.725 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001236 |
0.987709 | ... | ... | 48.725 | 0 | 48.725 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001288 |
0.987465 | ... | ... | 47.725 | 0 | 47.725 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001341 |
0.987226 | ... | ... | 46.725 | 0 | 46.725 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001396 |
0.986992 | ... | ... | 45.725 | 0 | 45.725 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001452 |
0.986761 | ... | ... | 44.725 | 0 | 44.725 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.00151 |
0.986534 | ... | ... | 43.725 | 0 | 43.725 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.00157 |
0.986311 | ... | ... | 42.725 | 0 | 42.725 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001631 |
0.986091 | ... | ... | 41.725 | 0 | 41.725 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001694 |
0.985874 | ... | ... | 40.725 | 0 | 40.725 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.00176 |
0.985661 | ... | ... | 39.725 | 0 | 39.725 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.001829 |
0.98545 | ... | ... | 38.725 | 0 | 38.725 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.001899 |
0.985241 | ... | ... | 37.725 | 0 | 37.725 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.001973 |
0.985036 | ... | ... | 36.725 | 0 | 36.725 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.00205 |
0.984832 | ... | ... | 35.725 | 0 | 35.725 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.00213 |
0.984631 | ... | ... | 34.725 | 0 | 34.725 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002214 |
0.984433 | ... | ... | 33.725 | 0 | 33.725 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002302 |
0.984236 | ... | ... | 32.725 | 0 | 32.725 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002394 |
0.984042 | ... | ... | 31.725 | 0 | 31.725 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.00249 |
0.983849 | ... | ... | 30.725 | 0 | 30.725 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002592 |
0.983658 | ... | ... | 29.725 | 0 | 29.725 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.0027 |
0.983469 | ... | ... | 28.725 | 0 | 28.725 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002813 |
0.983282 | ... | ... | 27.725 | 0 | 27.725 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002934 |
0.983096 | ... | ... | 26.725 | 0 | 26.725 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003062 |
0.982912 | ... | ... | 25.725 | 0 | 25.725 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003198 |
0.98273 | ... | ... | 24.725 | 0 | 24.725 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003344 |
0.982549 | ... | ... | 23.725 | 0 | 23.725 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.0035 |
0.982369 | ... | ... | 22.725 | 0 | 22.725 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.003667 |
0.982191 | ... | ... | 21.725 | 0 | 21.725 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.003848 |
0.982014 | ... | ... | 20.725 | 0 | 20.725 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.004044 |
0.981839 | ... | ... | 19.725 | 0 | 19.725 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.004256 |
0.981664 | ... | ... | 18.725 | 0 | 18.725 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.004488 |
0.981491 | ... | ... | 17.725 | 0 | 17.725 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.004742 |
0.981405 | ... | ... | 17.225 | 0 | 17.225 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.004879 |
0.981319 | ... | ... | 16.725 | 0 | 16.725 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.005022 |
0.981234 | ... | ... | 16.225 | 0 | 16.225 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.005173 |
0.981148 | ... | ... | 15.725 | 0 | 15.725 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.005333 |
0.981063 | ... | ... | 15.225 | 0 | 15.225 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.005502 |
0.980979 | ... | ... | 14.725 | 0 | 14.725 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.00568 |
0.980894 | ... | ... | 14.225 | 0 | 14.225 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.005869 |
0.98081 | ... | ... | 13.725 | 0 | 13.725 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.006071 |
0.980727 | ... | ... | 13.225 | 0 | 13.225 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.006285 |
0.980643 | ... | ... | 12.725 | 0 | 12.725 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.006513 |
0.98056 | ... | ... | 12.225 | 0 | 12.225 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.006758 |
0.980477 | ... | ... | 11.725 | 0 | 11.725 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.007022 |
0.980394 | ... | ... | 11.225 | 0 | 11.225 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.007304 |
0.980312 | ... | ... | 10.725 | 0 | 10.725 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.00761 |
0.980229 | ... | ... | 10.225 | 0 | 10.225 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.007941 |
0.980147 | ... | ... | 9.725 | 0 | 9.725 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.008303 |
0.980065 | ... | ... | 9.225 | 0 | 9.225 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.008697 |
0.979984 | ... | ... | 8.725 | 0 | 8.725 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.00913 |
0.979902 | ... | ... | 8.225 | 0 | 8.225 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.009608 |
0.979821 | ... | ... | 7.725 | 0 | 7.725 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.01014 |
0.97974 | ... | ... | 7.225 | 0 | 7.225 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.010734 |
0.979659 | ... | ... | 6.725 | 0 | 6.725 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.011403 |
0.979578 | ... | ... | 6.225 | 0 | 6.225 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.012165 |
0.979498 | ... | ... | 5.725 | 0 | 5.725 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.013038 |
0.979418 | ... | ... | 5.225 | 0 | 5.225 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.014053 |
0.979338 | ... | ... | 4.725 | 0 | 4.725 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.015249 |
0.979258 | ... | ... | 4.225 | 0 | 4.225 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.016681 |
0.979178 | ... | ... | 3.725 | 0 | 3.725 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.018436 |
0.979099 | ... | ... | 3.250 | -0.025 | 3.225 | 655000 | 0.025 | 0 | 0.025 | ... | ... | -0.034297 |
0.949082 | ... | ... | 2.750 | 0 | 2.750 | 660000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.038836 |
0.899289 | ... | ... | 2.300 | 0 | 2.300 | 665000 | 0.075 | 0 | 0.075 | ... | ... | -0.092359 |
0.849188 | ... | ... | 1.875 | -0.025 | 1.850 | 670000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.144303 |
0.76785 | ... | ... | 1.475 | -0.025 | 1.450 | 675000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.227334 |
0.667019 | ... | ... | 1.100 | 0 | 1.100 | 680000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.329258 |
0.555364 | ... | ... | 0.800 | 0 | 0.800 | 685000 | 0.575 | 0 | 0.575 | ... | ... | -0.441419 |
0.43944 | ... | ... | 0.575 | -0.025 | 0.550 | 690000 | 0.825 | -0.025 | 0.850 | ... | ... | -0.557303 |
0.331997 | ... | ... | 0.375 | 0 | 0.375 | 695000 | 1.150 | 0 | 1.150 | ... | ... | -0.664191 |
0.230836 | ... | ... | 0.250 | -0.025 | 0.225 | 700000 | 1.500 | 0 | 1.500 | ... | ... | -0.764202 |
0.162737 | ... | ... | 0.150 | 0 | 0.150 | 705000 | 1.900 | -0.025 | 1.925 | ... | ... | -0.84568 |
0.095237 | ... | ... | 0.075 | 0 | 0.075 | 710000 | 2.350 | 0 | 2.350 | ... | ... | -0.896072 |
0.064888 | ... | ... | 0.050 | 0 | 0.050 | 715000 | 2.800 | -0.025 | 2.825 | ... | ... | -0.947093 |
0.035935 | ... | ... | 0.025 | 0 | 0.025 | 720000 | 3.300 | 0 | 3.300 | ... | ... | -0.95087 |
0.019462 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 3.775 | 0 | 3.775 | ... | ... | -0.97801 |
0.017774 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 4.275 | 0 | 4.275 | ... | ... | -0.977934 |
0.016398 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 4.775 | 0 | 4.775 | ... | ... | -0.977858 |
0.015248 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 5.275 | 0 | 5.275 | ... | ... | -0.977782 |
0.014271 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 5.775 | 0 | 5.775 | ... | ... | -0.977706 |
0.013433 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 6.275 | 0 | 6.275 | ... | ... | -0.97763 |
0.012701 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 6.775 | 0 | 6.775 | ... | ... | -0.977555 |
0.012059 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 7.275 | 0 | 7.275 | ... | ... | -0.97748 |
0.011489 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 7.775 | 0 | 7.775 | ... | ... | -0.977405 |
0.01098 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 8.275 | 0 | 8.275 | ... | ... | -0.97733 |
0.010522 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 8.775 | 0 | 8.775 | ... | ... | -0.977255 |
0.010108 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 9.275 | 0 | 9.275 | ... | ... | -0.97718 |
0.009732 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 9.775 | 0 | 9.775 | ... | ... | -0.977105 |
0.009387 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 10.275 | 0 | 10.275 | ... | ... | -0.977031 |
0.009071 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 10.775 | 0 | 10.775 | ... | ... | -0.976957 |
0.008781 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 11.275 | 0 | 11.275 | ... | ... | -0.976883 |
0.008513 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 11.775 | 0 | 11.775 | ... | ... | -0.976809 |
0.008262 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 12.275 | 0 | 12.275 | ... | ... | -0.976735 |
0.00803 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 12.775 | 0 | 12.775 | ... | ... | -0.976661 |
0.007814 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 13.275 | 0 | 13.275 | ... | ... | -0.976587 |
0.007612 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 13.775 | 0 | 13.775 | ... | ... | -0.976514 |
0.007422 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 14.275 | 0 | 14.275 | ... | ... | -0.976441 |
0.007243 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 14.775 | 0 | 14.775 | ... | ... | -0.976367 |
0.007075 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 15.275 | 0 | 15.275 | ... | ... | -0.976294 |
0.006917 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 15.775 | 0 | 15.775 | ... | ... | -0.976221 |
0.006768 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 16.275 | 0 | 16.275 | ... | ... | -0.976149 |
0.006626 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 16.775 | 0 | 16.775 | ... | ... | -0.976076 |
0.006491 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 17.275 | 0 | 17.275 | ... | ... | -0.976004 |
0.006364 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 17.775 | 0 | 17.775 | ... | ... | -0.975931 |
0.006242 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 18.275 | 0 | 18.275 | ... | ... | -0.975859 |
0.006127 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 18.775 | 0 | 18.775 | ... | ... | -0.975787 |
0.006017 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 19.275 | 0 | 19.275 | ... | ... | -0.975715 |
0.005912 | ... | ... | 0.013 | 0 | 0.013 | 885000 | 19.775 | 0 | 19.775 | ... | ... | -0.975643 |
0.005811 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 20.275 | 0 | 20.275 | ... | ... | -0.975572 |
0.005715 | ... | ... | 0.013 | 0 | 0.013 | 895000 | 20.775 | 0 | 20.775 | ... | ... | -0.9755 |
0.005623 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 21.275 | 0 | 21.275 | ... | ... | -0.975429 |
0.005535 | ... | ... | 0.013 | 0 | 0.013 | 905000 | 21.775 | 0 | 21.775 | ... | ... | -0.975358 |
0.00545 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 22.275 | 0 | 22.275 | ... | ... | -0.975287 |
0.00529 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 23.275 | 0 | 23.275 | ... | ... | -0.975145 |
0.005143 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 24.275 | 0 | 24.275 | ... | ... | -0.975003 |
0.005006 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 25.275 | 0 | 25.275 | ... | ... | -0.974863 |
0.004879 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 26.275 | 0 | 26.275 | ... | ... | -0.974722 |
0.004759 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 27.275 | 0 | 27.275 | ... | ... | -0.974582 |
0.004647 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 28.275 | 0 | 28.275 | ... | ... | -0.974443 |
0.004543 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 29.275 | 0 | 29.275 | ... | ... | -0.974304 |
0.004445 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 30.275 | 0 | 30.275 | ... | ... | -0.974165 |
0.004352 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 31.275 | 0 | 31.275 | ... | ... | -0.974027 |
0.004264 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 32.275 | 0 | 32.275 | ... | ... | -0.973889 |
0.004181 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 33.275 | 0 | 33.275 | ... | ... | -0.973752 |
0.004103 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 34.275 | 0 | 34.275 | ... | ... | -0.973615 |
0.004029 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 35.275 | 0 | 35.275 | ... | ... | -0.973478 |
0.003958 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 36.275 | 0 | 36.275 | ... | ... | -0.973342 |
0.003891 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 37.275 | 0 | 37.275 | ... | ... | -0.973207 |
0.003827 | ... | ... | 0.013 | 0 | 0.013 | 1070000 | 38.275 | 0 | 38.275 | ... | ... | -0.973071 |
0.003766 | ... | ... | 0.013 | 0 | 0.013 | 1080000 | 39.275 | 0 | 39.275 | ... | ... | -0.972936 |
0.003708 | ... | ... | 0.013 | 0 | 0.013 | 1090000 | 40.275 | 0 | 40.275 | ... | ... | -0.972802 |
0.003652 | ... | ... | 0.013 | 0 | 0.013 | 1100000 | 41.275 | 0 | 41.275 | ... | ... | -0.972668 |
0.003598 | ... | ... | 0.013 | 0 | 0.013 | 1110000 | 42.275 | 0 | 42.275 | ... | ... | -0.972534 |
0.003547 | ... | ... | 0.013 | 0 | 0.013 | 1120000 | 43.275 | 0 | 43.275 | ... | ... | -0.972401 |
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.