Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.983534 | ... | ... | 54.925 | -0.200 | 54.725 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.001404 |
0.983184 | ... | ... | 52.925 | -0.200 | 52.725 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.001484 |
0.98284 | ... | ... | 50.925 | -0.200 | 50.725 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.001569 |
0.982502 | ... | ... | 48.925 | -0.200 | 48.725 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.001659 |
0.982169 | ... | ... | 46.925 | -0.200 | 46.725 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.001755 |
0.981842 | ... | ... | 44.925 | -0.200 | 44.725 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.001858 |
0.98152 | ... | ... | 42.925 | -0.200 | 42.725 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.001969 |
0.981202 | ... | ... | 40.925 | -0.200 | 40.725 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.002089 |
0.980888 | ... | ... | 38.925 | -0.200 | 38.725 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.00222 |
0.980578 | ... | ... | 36.925 | -0.200 | 36.725 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.002362 |
0.980273 | ... | ... | 34.925 | -0.200 | 34.725 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002518 |
0.980121 | ... | ... | 33.925 | -0.200 | 33.725 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.002602 |
0.97997 | ... | ... | 32.925 | -0.200 | 32.725 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.00269 |
0.979821 | ... | ... | 31.925 | -0.200 | 31.725 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.002783 |
0.979672 | ... | ... | 30.925 | -0.200 | 30.725 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002881 |
0.979524 | ... | ... | 29.925 | -0.200 | 29.725 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.002985 |
0.979377 | ... | ... | 28.925 | -0.200 | 28.725 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.003095 |
0.97923 | ... | ... | 27.925 | -0.200 | 27.725 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.003212 |
0.979084 | ... | ... | 26.925 | -0.200 | 26.725 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.003336 |
0.978939 | ... | ... | 25.925 | -0.200 | 25.725 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.00347 |
0.978795 | ... | ... | 24.925 | -0.200 | 24.725 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.003611 |
0.978652 | ... | ... | 23.925 | -0.200 | 23.725 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.003764 |
0.978509 | ... | ... | 22.925 | -0.200 | 22.725 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.003928 |
0.978367 | ... | ... | 21.925 | -0.200 | 21.725 | 73000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.004105 |
0.978225 | ... | ... | 20.925 | -0.200 | 20.725 | 74000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.004297 |
0.978085 | ... | ... | 19.925 | -0.200 | 19.725 | 75000 | 0.025 | 0 | 0.025 | ... | ... | -0.007846 |
0.977945 | ... | ... | 18.925 | -0.200 | 18.725 | 76000 | 0.025 | 0 | 0.025 | ... | ... | -0.008235 |
0.977805 | ... | ... | 17.925 | -0.200 | 17.725 | 77000 | 0.025 | 0 | 0.025 | ... | ... | -0.008662 |
0.977666 | ... | ... | 16.925 | -0.200 | 16.725 | 78000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.009132 |
0.977528 | ... | ... | 15.950 | -0.225 | 15.725 | 79000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.009653 |
0.971439 | ... | ... | 14.950 | -0.200 | 14.750 | 80000 | 0.050 | 0 | 0.050 | ... | ... | -0.017411 |
0.970844 | ... | ... | 13.950 | -0.200 | 13.750 | 81000 | 0.050 | 0 | 0.050 | ... | ... | -0.018488 |
0.970183 | ... | ... | 12.975 | -0.225 | 12.750 | 82000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.019705 |
0.962797 | ... | ... | 12 | -0.225 | 11.775 | 83000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.028391 |
0.954886 | ... | ... | 11.025 | -0.225 | 10.800 | 84000 | 0.075 | -0.050 | 0.125 | 0.100 | 0.100 | -0.030492 |
0.952679 | ... | ... | 10.050 | -0.250 | 9.800 | 85000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.040341 |
0.943065 | ... | ... | 9.075 | -0.250 | 8.825 | 86000 | 0.125 | -0.050 | 0.175 | 0.175 | 0.175 | -0.051013 |
0.932202 | ... | ... | 8.125 | -0.275 | 7.850 | 87000 | 0.150 | -0.075 | 0.225 | 0.200 | 0.175 | -0.062899 |
0.912974 | ... | ... | 7.175 | -0.275 | 6.900 | 88000 | 0.200 | -0.075 | 0.275 | 0.200 | 0.200 | -0.08316 |
0.885341 | ... | ... | 6.250 | -0.275 | 5.975 | 89000 | 0.275 | -0.075 | 0.350 | ... | ... | -0.111688 |
0.849241 | 4.450 | 4.450 | 5.350 | -0.275 | 5.075 | 90000 | 0.375 | -0.050 | 0.425 | ... | ... | -0.148486 |
0.799664 | ... | ... | 4.500 | -0.275 | 4.225 | 91000 | 0.525 | -0.050 | 0.575 | ... | ... | -0.198461 |
0.734558 | 3.300 | 3.200 | 3.700 | -0.250 | 3.450 | 92000 | 0.725 | -0.050 | 0.775 | 0.800 | 0.800 | -0.260326 |
0.657831 | 2.375 | 2.375 | 3 | -0.250 | 2.750 | 93000 | 1.025 | -0.050 | 1.075 | ... | ... | -0.337862 |
0.572699 | 2 | 1.750 | 2.375 | -0.250 | 2.125 | 94000 | 1.400 | -0.050 | 1.450 | 1.875 | 1.775 | -0.423441 |
0.482201 | ... | ... | 1.825 | -0.225 | 1.600 | 95000 | 1.875 | -0.025 | 1.900 | 1.800 | 1.775 | -0.514007 |
0.392539 | ... | ... | 1.375 | -0.200 | 1.175 | 96000 | 2.425 | -0.025 | 2.450 | ... | ... | -0.605169 |
0.307053 | 0.900 | 0.800 | 1.025 | -0.200 | 0.825 | 97000 | 3.100 | 0 | 3.100 | 3.150 | 3.150 | -0.68809 |
0.233437 | 0.600 | 0.600 | 0.750 | -0.175 | 0.575 | 98000 | 3.850 | 0.025 | 3.825 | ... | ... | -0.760603 |
0.179556 | ... | ... | 0.575 | -0.150 | 0.425 | 99000 | 4.675 | 0.050 | 4.625 | ... | ... | -0.8186 |
0.133713 | ... | ... | 0.425 | -0.125 | 0.300 | 100000 | 5.575 | 0.100 | 5.475 | ... | ... | -0.857554 |
0.102446 | ... | ... | 0.325 | -0.100 | 0.225 | 101000 | 6.475 | 0.100 | 6.375 | ... | ... | -0.894155 |
0.072522 | ... | ... | 0.225 | -0.075 | 0.150 | 102000 | 7.425 | 0.125 | 7.300 | ... | ... | -0.91532 |
0.050855 | ... | ... | 0.175 | -0.075 | 0.100 | 103000 | 8.375 | 0.150 | 8.225 | ... | ... | -0.934975 |
0.038536 | ... | ... | 0.125 | -0.050 | 0.075 | 104000 | 9.325 | 0.150 | 9.175 | ... | ... | -0.954099 |
0.026755 | ... | ... | 0.100 | -0.050 | 0.050 | 105000 | 10.300 | 0.150 | 10.150 | ... | ... | -0.964228 |
0.025109 | ... | ... | 0.075 | -0.025 | 0.050 | 106000 | 11.300 | 0.175 | 11.125 | ... | ... | -0.964867 |
0.013942 | ... | ... | 0.050 | -0.025 | 0.025 | 107000 | 12.275 | 0.175 | 12.100 | ... | ... | -0.973867 |
0.013187 | ... | ... | 0.050 | -0.025 | 0.025 | 108000 | 13.275 | 0.175 | 13.100 | ... | ... | -0.973743 |
0.012526 | ... | ... | 0.025 | 0 | 0.025 | 109000 | 14.275 | 0.200 | 14.075 | ... | ... | -0.973619 |
0.01194 | ... | ... | 0.025 | 0 | 0.025 | 110000 | 15.275 | 0.200 | 15.075 | ... | ... | -0.973495 |
0.011419 | ... | ... | 0.025 | 0 | 0.025 | 111000 | 16.275 | 0.200 | 16.075 | ... | ... | -0.973372 |
0.01095 | ... | ... | 0.025 | 0 | 0.025 | 112000 | 17.275 | 0.200 | 17.075 | ... | ... | -0.973249 |
0.006032 | ... | ... | 0.025 | -0.013 | 0.013 | 113000 | 18.275 | 0.200 | 18.075 | ... | ... | -0.973126 |
0.005806 | ... | ... | 0.025 | -0.013 | 0.013 | 114000 | 19.275 | 0.200 | 19.075 | ... | ... | -0.973004 |
0.005599 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 20.275 | 0.200 | 20.075 | ... | ... | -0.972882 |
0.005409 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 21.275 | 0.200 | 21.075 | ... | ... | -0.97276 |
0.005236 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 22.275 | 0.200 | 22.075 | ... | ... | -0.972639 |
0.005076 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 23.275 | 0.200 | 23.075 | ... | ... | -0.972518 |
0.004927 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 24.275 | 0.200 | 24.075 | ... | ... | -0.972398 |
0.004789 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 25.275 | 0.200 | 25.075 | ... | ... | -0.972277 |
0.004661 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 26.275 | 0.200 | 26.075 | ... | ... | -0.972157 |
0.004541 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 27.275 | 0.200 | 27.075 | ... | ... | -0.972038 |
0.004429 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 28.275 | 0.200 | 28.075 | ... | ... | -0.971918 |
0.004324 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 29.275 | 0.200 | 29.075 | ... | ... | -0.971799 |
0.004132 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 31.275 | 0.200 | 31.075 | ... | ... | -0.971563 |
0.00396 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 33.275 | 0.200 | 33.075 | ... | ... | -0.971327 |
0.003807 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 35.275 | 0.200 | 35.075 | ... | ... | -0.971092 |
0.003669 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 37.275 | 0.200 | 37.075 | ... | ... | -0.970859 |
0.003543 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 39.275 | 0.200 | 39.075 | ... | ... | -0.970627 |
0.003428 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 41.275 | 0.200 | 41.075 | ... | ... | -0.970395 |
0.003323 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 43.275 | 0.200 | 43.075 | ... | ... | -0.970165 |
0.003227 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 45.275 | 0.200 | 45.075 | ... | ... | -0.969936 |
0.003138 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 47.275 | 0.200 | 47.075 | ... | ... | -0.969708 |
0.003055 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 49.275 | 0.200 | 49.075 | ... | ... | -0.96948 |
0.002979 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 51.275 | 0.200 | 51.075 | ... | ... | -0.969254 |
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.