Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.991213 | ... | ... | 63.250 | -0.225 | 63.025 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.001233 |
0.991044 | ... | ... | 61.250 | -0.225 | 61.025 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.001295 |
0.990877 | ... | ... | 59.250 | -0.225 | 59.025 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.00136 |
0.990714 | ... | ... | 57.250 | -0.225 | 57.025 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.001428 |
0.990552 | ... | ... | 55.250 | -0.225 | 55.025 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.001501 |
0.990393 | ... | ... | 53.250 | -0.225 | 53.025 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.001577 |
0.990237 | ... | ... | 51.250 | -0.225 | 51.025 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.001659 |
0.990082 | ... | ... | 49.250 | -0.225 | 49.025 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001746 |
0.989929 | ... | ... | 47.250 | -0.225 | 47.025 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.00184 |
0.989778 | ... | ... | 45.250 | -0.225 | 45.025 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.00194 |
0.989629 | ... | ... | 43.250 | -0.225 | 43.025 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002048 |
0.989482 | ... | ... | 41.250 | -0.225 | 41.025 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.002165 |
0.989336 | ... | ... | 39.250 | -0.225 | 39.025 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.002291 |
0.989192 | ... | ... | 37.250 | -0.225 | 37.025 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.00243 |
0.989049 | ... | ... | 35.250 | -0.225 | 35.025 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002582 |
0.988907 | ... | ... | 33.250 | -0.225 | 33.025 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.00275 |
0.988767 | ... | ... | 31.250 | -0.225 | 31.025 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002937 |
0.988698 | ... | ... | 30.250 | -0.225 | 30.025 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.003038 |
0.988629 | ... | ... | 29.250 | -0.225 | 29.025 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.003145 |
0.98856 | ... | ... | 28.250 | -0.225 | 28.025 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.003259 |
0.988491 | ... | ... | 27.250 | -0.225 | 27.025 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.00338 |
0.988423 | ... | ... | 26.250 | -0.225 | 26.025 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.00351 |
0.988355 | ... | ... | 25.250 | -0.225 | 25.025 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.003648 |
0.988287 | ... | ... | 24.250 | -0.225 | 24.025 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.003796 |
0.98822 | ... | ... | 23.250 | -0.225 | 23.025 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.003956 |
0.988153 | ... | ... | 22.250 | -0.225 | 22.025 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.004128 |
0.988086 | ... | ... | 21.250 | -0.225 | 21.025 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.004315 |
0.988019 | ... | ... | 20.250 | -0.225 | 20.025 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.004518 |
0.987953 | ... | ... | 19.250 | -0.225 | 19.025 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.004739 |
0.987887 | ... | ... | 18.250 | -0.225 | 18.025 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.004981 |
0.987821 | ... | ... | 17.250 | -0.225 | 17.025 | 90000 | 0.013 | 0 | 0.013 | 0.013 | 0.013 | -0.005249 |
0.987755 | ... | ... | 16.250 | -0.225 | 16.025 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.005545 |
0.98769 | ... | ... | 15.250 | -0.225 | 15.025 | 92000 | 0.013 | 0 | 0.013 | 0.013 | 0.013 | -0.005875 |
0.987625 | ... | ... | 14.250 | -0.225 | 14.025 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.006248 |
0.98756 | ... | ... | 13.250 | -0.225 | 13.025 | 94000 | 0.013 | 0 | 0.013 | 0.025 | 0.025 | -0.006668 |
0.987495 | ... | ... | 12.250 | -0.225 | 12.025 | 95000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.00715 |
0.987431 | ... | ... | 11.275 | -0.250 | 11.025 | 96000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.013261 |
0.976824 | ... | ... | 10.275 | -0.225 | 10.050 | 97000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.014352 |
0.975658 | 9.400 | 8.925 | 9.300 | -0.250 | 9.050 | 98000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.015647 |
0.974249 | 8.425 | 8.425 | 8.300 | -0.250 | 8.050 | 99000 | 0.050 | 0 | 0.050 | ... | ... | -0.028791 |
0.972502 | 7.475 | 7 | 7.300 | -0.250 | 7.050 | 100000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | -0.031889 |
0.957294 | ... | ... | 6.325 | -0.250 | 6.075 | 101000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.050 | -0.035804 |
0.939978 | 5.450 | 4.800 | 5.350 | -0.250 | 5.100 | 102000 | 0.075 | -0.025 | 0.100 | 0.100 | 0.075 | -0.05411 |
0.918819 | ... | ... | 4.375 | -0.250 | 4.125 | 103000 | 0.100 | -0.025 | 0.125 | 0.100 | 0.100 | -0.076088 |
0.87931 | 3.500 | 3 | 3.425 | -0.250 | 3.175 | 104000 | 0.150 | -0.025 | 0.175 | 0.200 | 0.200 | -0.1166 |
0.798258 | 2.050 | 2.050 | 2.550 | -0.250 | 2.300 | 105000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.198819 |
0.673304 | 1.700 | 1.350 | 1.750 | -0.225 | 1.525 | 106000 | 0.500 | 0 | 0.500 | 0.625 | 0.450 | -0.32462 |
0.507736 | 1.150 | 0.750 | 1.100 | -0.175 | 0.925 | 107000 | 0.900 | 0.050 | 0.850 | 1.025 | 0.725 | -0.490519 |
0.337134 | 0.700 | 0.425 | 0.650 | -0.150 | 0.500 | 108000 | 1.475 | 0.075 | 1.400 | 1.475 | 1.200 | -0.66079 |
0.19841 | 0.375 | 0.250 | 0.350 | -0.100 | 0.250 | 109000 | 2.225 | 0.125 | 2.100 | 2.500 | 2.150 | -0.798545 |
0.110039 | 0.125 | 0.125 | 0.175 | -0.050 | 0.125 | 110000 | 3.100 | 0.175 | 2.925 | 2.950 | 2.950 | -0.885516 |
0.050787 | ... | ... | 0.100 | -0.050 | 0.050 | 111000 | 4.025 | 0.175 | 3.850 | ... | ... | -0.94274 |
0.026484 | ... | ... | 0.050 | -0.025 | 0.025 | 112000 | 5 | 0.200 | 4.800 | 4.750 | 4.750 | -0.965311 |
0.023232 | ... | ... | 0.025 | 0 | 0.025 | 113000 | 5.975 | 0.200 | 5.775 | ... | ... | -0.986369 |
0.020789 | ... | ... | 0.025 | 0 | 0.025 | 114000 | 6.975 | 0.200 | 6.775 | ... | ... | -0.986308 |
0.011037 | ... | ... | 0.025 | -0.013 | 0.013 | 115000 | 7.975 | 0.225 | 7.750 | 7.600 | 7.600 | -0.986248 |
0.010106 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 8.975 | 0.225 | 8.750 | ... | ... | -0.986187 |
0.009339 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 9.975 | 0.225 | 9.750 | ... | ... | -0.986127 |
0.008698 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 10.975 | 0.225 | 10.750 | ... | ... | -0.986067 |
0.008152 | 0.013 | 0.013 | 0.013 | 0 | 0.013 | 119000 | 11.975 | 0.225 | 11.750 | ... | ... | -0.986007 |
0.007681 | 0.013 | 0.013 | 0.013 | 0 | 0.013 | 120000 | 12.975 | 0.225 | 12.750 | ... | ... | -0.985947 |
0.007271 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 13.975 | 0.225 | 13.750 | ... | ... | -0.985887 |
0.006909 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 14.975 | 0.225 | 14.750 | ... | ... | -0.985827 |
0.006588 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 15.975 | 0.225 | 15.750 | ... | ... | -0.985768 |
0.006301 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 16.975 | 0.225 | 16.750 | ... | ... | -0.985709 |
0.006042 | 0.013 | 0.013 | 0.013 | 0 | 0.013 | 125000 | 17.975 | 0.225 | 17.750 | ... | ... | -0.98565 |
0.005809 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 18.975 | 0.225 | 18.750 | ... | ... | -0.985591 |
0.005596 | 0.013 | 0.013 | 0.013 | 0 | 0.013 | 127000 | 19.975 | 0.225 | 19.750 | ... | ... | -0.985533 |
0.005401 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 20.975 | 0.225 | 20.750 | ... | ... | -0.985474 |
0.005222 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 21.975 | 0.225 | 21.750 | ... | ... | -0.985416 |
0.005059 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 22.975 | 0.225 | 22.750 | ... | ... | -0.985358 |
0.004906 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 23.975 | 0.225 | 23.750 | ... | ... | -0.9853 |
0.004764 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 24.975 | 0.225 | 24.750 | ... | ... | -0.985242 |
0.004633 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 25.975 | 0.225 | 25.750 | ... | ... | -0.985184 |
0.004511 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 26.975 | 0.225 | 26.750 | ... | ... | -0.985126 |
0.004396 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 27.975 | 0.225 | 27.750 | ... | ... | -0.985069 |
0.004289 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 28.975 | 0.225 | 28.750 | ... | ... | -0.985012 |
0.004187 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 29.975 | 0.225 | 29.750 | ... | ... | -0.984954 |
0.004092 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 30.975 | 0.225 | 30.750 | ... | ... | -0.984897 |
0.004003 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 31.975 | 0.225 | 31.750 | ... | ... | -0.98484 |
0.003918 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 32.975 | 0.225 | 32.750 | ... | ... | -0.984783 |
0.003838 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 33.975 | 0.225 | 33.750 | ... | ... | -0.984727 |
0.003762 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 34.975 | 0.225 | 34.750 | ... | ... | -0.98467 |
0.003621 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 36.975 | 0.225 | 36.750 | ... | ... | -0.984557 |
0.003493 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 38.975 | 0.225 | 38.750 | ... | ... | -0.984445 |
0.003376 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 40.975 | 0.225 | 40.750 | ... | ... | -0.984333 |
0.00327 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 42.975 | 0.225 | 42.750 | ... | ... | -0.984222 |
0.003172 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 44.975 | 0.225 | 44.750 | ... | ... | -0.984111 |
0.003082 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 46.975 | 0.225 | 46.750 | ... | ... | -0.984 |
0.002998 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 48.975 | 0.225 | 48.750 | ... | ... | -0.98389 |
0.00292 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 50.975 | 0.225 | 50.750 | ... | ... | -0.983781 |
0.002848 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 52.975 | 0.225 | 52.750 | ... | ... | -0.983672 |
0.002781 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 54.975 | 0.225 | 54.750 | ... | ... | -0.983563 |
0.002718 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 56.975 | 0.225 | 56.750 | ... | ... | -0.983455 |
0.002658 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 58.975 | 0.225 | 58.750 | ... | ... | -0.983347 |
0.002603 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 60.975 | 0.225 | 60.750 | ... | ... | -0.98324 |
0.00255 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 62.975 | 0.225 | 62.750 | ... | ... | -0.983133 |
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.