Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.99784 | ... | ... | 49.575 | 0.525 | 50.100 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.001497 |
0.99784 | ... | ... | 47.575 | 0.525 | 48.100 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.001591 |
0.99784 | ... | ... | 45.575 | 0.525 | 46.100 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.00169 |
0.99784 | ... | ... | 43.575 | 0.525 | 44.100 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.001797 |
0.99784 | ... | ... | 41.575 | 0.525 | 42.100 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.001912 |
0.99784 | ... | ... | 39.575 | 0.525 | 40.100 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.002036 |
0.99784 | ... | ... | 37.575 | 0.525 | 38.100 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.002171 |
0.99784 | ... | ... | 35.575 | 0.525 | 36.100 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.002317 |
0.99784 | ... | ... | 33.575 | 0.525 | 34.100 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.002478 |
0.99784 | ... | ... | 31.575 | 0.525 | 32.100 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.002656 |
0.99784 | ... | ... | 30.575 | 0.525 | 31.100 | 55000 | 0.013 | 0 | 0.013 | ... | ... | -0.002752 |
0.99784 | ... | ... | 29.575 | 0.525 | 30.100 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.002853 |
0.99784 | ... | ... | 28.575 | 0.525 | 29.100 | 57000 | 0.013 | 0 | 0.013 | ... | ... | -0.00296 |
0.99784 | ... | ... | 27.575 | 0.525 | 28.100 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.003074 |
0.99784 | ... | ... | 26.575 | 0.525 | 27.100 | 59000 | 0.013 | 0 | 0.013 | ... | ... | -0.003195 |
0.99784 | ... | ... | 25.575 | 0.525 | 26.100 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.003324 |
0.99784 | ... | ... | 24.575 | 0.525 | 25.100 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.003461 |
0.99784 | ... | ... | 23.575 | 0.525 | 24.100 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.003608 |
0.99784 | ... | ... | 22.575 | 0.525 | 23.100 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.003766 |
0.99784 | ... | ... | 21.575 | 0.525 | 22.100 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.003937 |
0.99784 | ... | ... | 20.575 | 0.525 | 21.100 | 65000 | 0.025 | 0.013 | 0.013 | 0.025 | 0.025 | -0.007184 |
0.99784 | ... | ... | 19.575 | 0.525 | 20.100 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.004321 |
0.99784 | ... | ... | 18.575 | 0.525 | 19.100 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.004538 |
0.99784 | ... | ... | 17.575 | 0.525 | 18.100 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.004776 |
0.99784 | ... | ... | 16.575 | 0.525 | 17.100 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.005038 |
0.99784 | ... | ... | 15.575 | 0.525 | 16.100 | 70000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.005329 |
0.99784 | ... | ... | 14.575 | 0.525 | 15.100 | 71000 | 0.025 | 0 | 0.025 | ... | ... | -0.009789 |
0.99784 | ... | ... | 13.575 | 0.525 | 14.100 | 72000 | 0.025 | 0 | 0.025 | ... | ... | -0.010401 |
0.99784 | ... | ... | 12.600 | 0.500 | 13.100 | 73000 | 0.025 | 0 | 0.025 | ... | ... | -0.011091 |
0.99784 | ... | ... | 11.600 | 0.525 | 12.125 | 74000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.011875 |
0.99784 | ... | ... | 10.600 | 0.525 | 11.125 | 75000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.012777 |
0.99784 | ... | ... | 9.600 | 0.525 | 10.125 | 76000 | 0.025 | -0.025 | 0.050 | 0.050 | 0.050 | -0.013825 |
0.99784 | ... | ... | 8.600 | 0.525 | 9.125 | 77000 | 0.050 | 0.025 | 0.025 | 0.050 | 0.050 | -0.025303 |
0.99784 | ... | ... | 7.600 | 0.525 | 8.125 | 78000 | 0.050 | 0 | 0.050 | ... | ... | -0.027704 |
0.99784 | ... | ... | 6.625 | 0.500 | 7.125 | 79000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | -0.030635 |
0.99784 | 6.175 | 6.175 | 5.625 | 0.525 | 6.150 | 80000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | -0.034305 |
0.99784 | ... | ... | 4.650 | 0.500 | 5.150 | 81000 | 0.075 | 0 | 0.075 | 0.075 | 0.075 | -0.051688 |
0.962897 | 4.325 | 4.325 | 4.200 | 0.125 | 4.325 | 82000 | 0.100 | 0 | 0.100 | 0.100 | 0.100 | -0.072316 |
0.99784 | 3.100 | 3.100 | 3.275 | -0.175 | 3.100 | 83000 | 0.125 | -0.050 | 0.175 | 0.200 | 0.125 | -0.098761 |
0.847616 | 2.500 | 2.250 | 2.400 | 0.075 | 2.475 | 84000 | 0.325 | 0.025 | 0.300 | 0.325 | 0.300 | -0.201094 |
0.724894 | 1.675 | 1.450 | 1.600 | 0.075 | 1.675 | 85000 | 0.450 | -0.050 | 0.500 | 0.600 | 0.425 | -0.289975 |
0.557164 | 1.125 | 0.900 | 1 | 0.050 | 1.050 | 86000 | 0.725 | -0.175 | 0.900 | 1.050 | 0.725 | -0.43925 |
0.383489 | 0.650 | 0.525 | 0.600 | 0 | 0.600 | 87000 | 1.500 | -0.425 | 1.925 | ... | ... | -0.591021 |
0.24692 | 0.375 | 0.325 | 0.350 | 0 | 0.350 | 88000 | 2.250 | -0.475 | 2.725 | 2.150 | 2.150 | -0.703099 |
0.152361 | 0.200 | 0.200 | 0.175 | 0.025 | 0.200 | 89000 | 3.100 | -0.500 | 3.600 | ... | ... | -0.78057 |
0.097344 | 0.125 | 0.100 | 0.125 | 0 | 0.125 | 90000 | 4 | -0.525 | 4.525 | ... | ... | -0.834277 |
0.060355 | ... | ... | 0.050 | 0.025 | 0.075 | 91000 | 4.975 | -0.500 | 5.475 | ... | ... | -0.859149 |
0.040128 | ... | ... | 0.050 | 0 | 0.050 | 92000 | 5.950 | -0.500 | 6.450 | ... | ... | -0.878706 |
0.012672 | 0.025 | 0.013 | 0.050 | -0.038 | 0.013 | 93000 | 6.925 | -0.525 | 7.450 | ... | ... | -0.894786 |
0.011435 | 0.013 | 0.013 | 0.025 | -0.013 | 0.013 | 94000 | 7.925 | -0.500 | 8.425 | ... | ... | -0.902087 |
0.01045 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 8.900 | -0.525 | 9.425 | ... | ... | -0.914062 |
0.016585 | 0.025 | 0.025 | 0.013 | 0.013 | 0.025 | 96000 | 9.900 | -0.525 | 10.425 | ... | ... | -0.918723 |
0.008974 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 10.900 | -0.525 | 11.425 | ... | ... | -0.92267 |
0.014522 | 0.025 | 0.025 | 0.013 | 0.013 | 0.025 | 98000 | 11.900 | -0.525 | 12.425 | ... | ... | -0.926057 |
0.007917 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 12.900 | -0.525 | 13.425 | ... | ... | -0.928997 |
0.007493 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 13.900 | -0.525 | 14.425 | ... | ... | -0.931576 |
0.007119 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 14.900 | -0.525 | 15.425 | ... | ... | -0.933856 |
0.006789 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 15.900 | -0.525 | 16.425 | ... | ... | -0.935886 |
0.006495 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 16.900 | -0.525 | 17.425 | ... | ... | -0.937706 |
0.006228 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 17.900 | -0.525 | 18.425 | ... | ... | -0.939346 |
0.00599 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 18.900 | -0.525 | 19.425 | ... | ... | -0.940832 |
0.005772 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 19.900 | -0.525 | 20.425 | ... | ... | -0.942185 |
0.005573 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 20.900 | -0.525 | 21.425 | ... | ... | -0.94342 |
0.005391 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 21.900 | -0.525 | 22.425 | ... | ... | -0.944553 |
0.005224 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 22.900 | -0.525 | 23.425 | ... | ... | -0.945596 |
0.005069 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 23.900 | -0.525 | 24.425 | ... | ... | -0.946558 |
0.004791 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 25.900 | -0.525 | 26.425 | ... | ... | -0.948273 |
0.00455 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 27.900 | -0.525 | 28.425 | ... | ... | -0.949756 |
0.004339 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 29.900 | -0.525 | 30.425 | ... | ... | -0.951049 |
0.004152 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 31.900 | -0.525 | 32.425 | ... | ... | -0.952183 |
0.003985 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 33.900 | -0.525 | 34.425 | ... | ... | -0.953184 |
0.003835 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 35.900 | -0.525 | 36.425 | ... | ... | -0.954073 |
0.0037 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 37.900 | -0.525 | 38.425 | ... | ... | -0.954865 |
0.003576 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 39.900 | -0.525 | 40.425 | ... | ... | -0.955574 |
0.003464 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 41.900 | -0.525 | 42.425 | ... | ... | -0.956211 |
0.003361 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 43.900 | -0.525 | 44.425 | ... | ... | -0.956785 |
0.003267 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 45.900 | -0.525 | 46.425 | ... | ... | -0.957303 |
0.003179 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 47.900 | -0.525 | 48.425 | ... | ... | -0.957773 |
0.003098 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 49.900 | -0.525 | 50.425 | ... | ... | -0.958198 |
0.003023 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 51.900 | -0.525 | 52.425 | ... | ... | -0.958584 |
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.