Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.973557 | ... | ... | 53.025 | 0.050 | 53.075 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.001467 |
0.97226 | ... | ... | 51.025 | 0.050 | 51.075 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.001552 |
0.970901 | ... | ... | 49.025 | 0.050 | 49.075 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.001643 |
0.969474 | ... | ... | 47.025 | 0.050 | 47.075 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.00174 |
0.967968 | ... | ... | 45.025 | 0.050 | 45.075 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.001844 |
0.966372 | ... | ... | 43.025 | 0.050 | 43.075 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.001955 |
0.964676 | ... | ... | 41.025 | 0.050 | 41.075 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.002076 |
0.962864 | ... | ... | 39.025 | 0.050 | 39.075 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.002208 |
0.960919 | ... | ... | 37.025 | 0.050 | 37.075 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.002351 |
0.958822 | ... | ... | 35.025 | 0.050 | 35.075 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.002508 |
0.956547 | ... | ... | 33.025 | 0.050 | 33.075 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002681 |
0.955334 | ... | ... | 32.025 | 0.050 | 32.075 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.002774 |
0.954065 | ... | ... | 31.025 | 0.050 | 31.075 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.002873 |
0.952735 | ... | ... | 30.025 | 0.050 | 30.075 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.002978 |
0.951339 | ... | ... | 29.025 | 0.050 | 29.075 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.003088 |
0.949871 | ... | ... | 28.025 | 0.050 | 28.075 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.003206 |
0.948324 | ... | ... | 27.025 | 0.050 | 27.075 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.003332 |
0.946689 | ... | ... | 26.025 | 0.050 | 26.075 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.003466 |
0.944959 | ... | ... | 25.025 | 0.050 | 25.075 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.003608 |
0.943123 | ... | ... | 24.025 | 0.050 | 24.075 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.003762 |
0.94117 | ... | ... | 23.025 | 0.050 | 23.075 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.003927 |
0.939086 | ... | ... | 22.025 | 0.050 | 22.075 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.004106 |
0.936855 | ... | ... | 21.025 | 0.050 | 21.075 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.004299 |
0.93446 | ... | ... | 20.025 | 0.050 | 20.075 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.00451 |
0.931879 | ... | ... | 19.025 | 0.050 | 19.075 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.00474 |
0.929086 | ... | ... | 18.025 | 0.050 | 18.075 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.004992 |
0.926051 | ... | ... | 17.025 | 0.050 | 17.075 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.005271 |
0.922737 | ... | ... | 16.025 | 0.050 | 16.075 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.005581 |
0.919099 | ... | ... | 15.025 | 0.050 | 15.075 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.005927 |
0.915079 | ... | ... | 14.025 | 0.050 | 14.075 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.006318 |
0.910609 | ... | ... | 13.025 | 0.050 | 13.075 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.006761 |
0.905598 | ... | ... | 12.025 | 0.050 | 12.075 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.007271 |
0.899928 | ... | ... | 11.025 | 0.050 | 11.075 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.007862 |
0.893447 | ... | ... | 10.025 | 0.050 | 10.075 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.008559 |
0.885941 | ... | ... | 9.025 | 0.050 | 9.075 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.009395 |
0.877116 | ... | ... | 8.025 | 0.050 | 8.075 | 85000 | 0.013 | 0 | 0.013 | 0.025 | 0.025 | -0.010415 |
0.866545 | ... | ... | 7.025 | 0.050 | 7.075 | 86000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.011696 |
0.849272 | ... | ... | 6.050 | 0.050 | 6.100 | 87000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.022595 |
0.832548 | ... | ... | 5.050 | 0.050 | 5.100 | 88000 | 0.025 | -0.025 | 0.050 | 0.050 | 0.025 | -0.026268 |
0.805775 | ... | ... | 4.100 | 0.025 | 4.125 | 89000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.050 | -0.051313 |
0.760741 | ... | ... | 3.175 | 0.025 | 3.200 | 90000 | 0.125 | -0.050 | 0.175 | 0.200 | 0.125 | -0.113253 |
0.696495 | 2.075 | 1.900 | 2.325 | -0.025 | 2.300 | 91000 | 0.225 | -0.075 | 0.300 | 0.300 | 0.300 | -0.199404 |
0.632526 | 1.525 | 1.150 | 1.525 | -0.375 | 1.150 | 92000 | 0.500 | 0.050 | 0.450 | 0.500 | 0.500 | -0.365704 |
0.435538 | 0.850 | 0.625 | 0.900 | -0.250 | 0.650 | 93000 | 0.900 | 0.075 | 0.825 | 0.900 | 0.850 | -0.57296 |
0.283468 | 0.400 | 0.400 | 0.500 | -0.100 | 0.400 | 94000 | 1.425 | -0.125 | 1.550 | 1.550 | 1.450 | -0.867965 |
0.20034 | 0.300 | 0.225 | 0.300 | 0 | 0.300 | 95000 | 2.200 | -0.075 | 2.275 | ... | ... | -0.998399 |
0.135738 | 0.175 | 0.150 | 0.175 | 0.025 | 0.200 | 96000 | 3.100 | -0.050 | 3.150 | ... | ... | -0.998399 |
0.088242 | 0.100 | 0.100 | 0.100 | 0.025 | 0.125 | 97000 | 4.050 | -0.025 | 4.075 | ... | ... | -0.998399 |
0.055393 | 0.100 | 0.050 | 0.075 | 0 | 0.075 | 98000 | 5 | -0.025 | 5.025 | ... | ... | -0.998399 |
0.037207 | 0.050 | 0.050 | 0.050 | 0 | 0.050 | 99000 | 5.975 | -0.050 | 6.025 | ... | ... | -0.998399 |
0.020139 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 100000 | 6.950 | -0.050 | 7 | ... | ... | -0.998399 |
0.018385 | ... | ... | 0.025 | 0 | 0.025 | 101000 | 7.950 | -0.050 | 8 | ... | ... | -0.998399 |
0.016958 | ... | ... | 0.025 | 0 | 0.025 | 102000 | 8.925 | -0.050 | 8.975 | ... | ... | -0.998399 |
0.009158 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 9.925 | -0.050 | 9.975 | ... | ... | -0.998399 |
0.008556 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 10.925 | -0.050 | 10.975 | ... | ... | -0.998399 |
0.008041 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 11.925 | -0.050 | 11.975 | ... | ... | -0.998399 |
0.007595 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 12.925 | -0.050 | 12.975 | ... | ... | -0.998399 |
0.007205 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 13.925 | -0.050 | 13.975 | ... | ... | -0.998399 |
0.00686 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 14.925 | -0.050 | 14.975 | ... | ... | -0.998399 |
0.006553 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 15.925 | -0.050 | 15.975 | ... | ... | -0.998399 |
0.006277 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 16.925 | -0.050 | 16.975 | ... | ... | -0.998399 |
0.006029 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 17.925 | -0.050 | 17.975 | ... | ... | -0.998399 |
0.005805 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 18.925 | -0.050 | 18.975 | ... | ... | -0.998399 |
0.005599 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 19.925 | -0.050 | 19.975 | ... | ... | -0.998399 |
0.005411 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 20.925 | -0.050 | 20.975 | ... | ... | -0.998399 |
0.005238 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 21.925 | -0.050 | 21.975 | ... | ... | -0.998399 |
0.005079 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 22.925 | -0.050 | 22.975 | ... | ... | -0.998399 |
0.004931 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 23.925 | -0.050 | 23.975 | ... | ... | -0.998399 |
0.004794 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 24.925 | -0.050 | 24.975 | ... | ... | -0.998399 |
0.004666 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 25.925 | -0.050 | 25.975 | ... | ... | -0.998399 |
0.004547 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 26.925 | -0.050 | 26.975 | ... | ... | -0.998399 |
0.004436 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 27.925 | -0.050 | 27.975 | ... | ... | -0.998399 |
0.004331 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 28.925 | -0.050 | 28.975 | ... | ... | -0.998399 |
0.004232 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 29.925 | -0.050 | 29.975 | ... | ... | -0.998399 |
0.00414 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 30.925 | -0.050 | 30.975 | ... | ... | -0.998399 |
0.003969 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 32.925 | -0.050 | 32.975 | ... | ... | -0.998399 |
0.003816 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 34.925 | -0.050 | 34.975 | ... | ... | -0.998399 |
0.003678 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 36.925 | -0.050 | 36.975 | ... | ... | -0.998399 |
0.003553 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 38.925 | -0.050 | 38.975 | ... | ... | -0.998399 |
0.003438 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 40.925 | -0.050 | 40.975 | ... | ... | -0.998399 |
0.003334 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 42.925 | -0.050 | 42.975 | ... | ... | -0.998399 |
0.003238 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 44.925 | -0.050 | 44.975 | ... | ... | -0.998399 |
0.003149 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 46.925 | -0.050 | 46.975 | ... | ... | -0.998399 |
0.003067 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 48.925 | -0.050 | 48.975 | ... | ... | -0.998399 |
0.00299 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 50.925 | -0.050 | 50.975 | ... | ... | -0.998399 |
0.002919 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 52.925 | -0.050 | 52.975 | ... | ... | -0.998399 |
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.