Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.996373 | ... | ... | 54.925 | -0.200 | 54.725 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.001367 |
0.996373 | ... | ... | 52.925 | -0.200 | 52.725 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.001444 |
0.996373 | ... | ... | 50.925 | -0.200 | 50.725 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.001525 |
0.996373 | ... | ... | 48.925 | -0.200 | 48.725 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.001611 |
0.996373 | ... | ... | 46.925 | -0.200 | 46.725 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.001703 |
0.996373 | ... | ... | 44.925 | -0.200 | 44.725 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.001801 |
0.996373 | ... | ... | 42.925 | -0.200 | 42.725 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.001907 |
0.996373 | ... | ... | 40.925 | -0.200 | 40.725 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.00202 |
0.996373 | ... | ... | 38.925 | -0.200 | 38.725 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.002143 |
0.996373 | ... | ... | 36.925 | -0.200 | 36.725 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.002277 |
0.996373 | ... | ... | 34.925 | -0.200 | 34.725 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002423 |
0.996373 | ... | ... | 33.925 | -0.200 | 33.725 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.002502 |
0.996373 | ... | ... | 32.925 | -0.200 | 32.725 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.002585 |
0.996373 | ... | ... | 31.925 | -0.200 | 31.725 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.002671 |
0.996373 | ... | ... | 30.925 | -0.200 | 30.725 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002762 |
0.996373 | ... | ... | 29.925 | -0.200 | 29.725 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.002859 |
0.996373 | ... | ... | 28.925 | -0.200 | 28.725 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.002961 |
0.996373 | ... | ... | 27.925 | -0.200 | 27.725 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.003069 |
0.996373 | ... | ... | 26.925 | -0.200 | 26.725 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.003183 |
0.996373 | ... | ... | 25.925 | -0.200 | 25.725 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.003305 |
0.996373 | ... | ... | 24.925 | -0.200 | 24.725 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.003435 |
0.996373 | ... | ... | 23.925 | -0.200 | 23.725 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.003574 |
0.996373 | ... | ... | 22.925 | -0.200 | 22.725 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.003722 |
0.996373 | ... | ... | 21.925 | -0.200 | 21.725 | 73000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.003882 |
0.996373 | ... | ... | 20.925 | -0.200 | 20.725 | 74000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.004055 |
0.996373 | ... | ... | 19.925 | -0.200 | 19.725 | 75000 | 0.025 | 0 | 0.025 | ... | ... | -0.007396 |
0.996373 | ... | ... | 18.925 | -0.200 | 18.725 | 76000 | 0.025 | 0 | 0.025 | ... | ... | -0.007743 |
0.996373 | ... | ... | 17.925 | -0.200 | 17.725 | 77000 | 0.025 | 0 | 0.025 | ... | ... | -0.008121 |
0.996373 | ... | ... | 16.925 | -0.200 | 16.725 | 78000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.008534 |
0.996373 | ... | ... | 15.950 | -0.225 | 15.725 | 79000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.008989 |
0.996373 | ... | ... | 14.950 | -0.200 | 14.750 | 80000 | 0.050 | 0 | 0.050 | ... | ... | -0.016185 |
0.996373 | ... | ... | 13.950 | -0.200 | 13.750 | 81000 | 0.050 | 0 | 0.050 | ... | ... | -0.017113 |
0.996373 | ... | ... | 12.975 | -0.225 | 12.750 | 82000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.01815 |
0.996373 | ... | ... | 12 | -0.225 | 11.775 | 83000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.026054 |
0.996373 | ... | ... | 11.025 | -0.225 | 10.800 | 84000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.050 | -0.020645 |
0.996373 | ... | ... | 10.050 | -0.250 | 9.800 | 85000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.03658 |
0.996373 | ... | ... | 9.075 | -0.250 | 8.825 | 86000 | 0.125 | -0.050 | 0.175 | 0.175 | 0.175 | -0.045941 |
0.996373 | ... | ... | 8.125 | -0.275 | 7.850 | 87000 | 0.150 | -0.075 | 0.225 | 0.200 | 0.175 | -0.056165 |
0.996373 | ... | ... | 7.175 | -0.275 | 6.900 | 88000 | 0.200 | -0.075 | 0.275 | 0.200 | 0.200 | -0.073609 |
0.996373 | ... | ... | 6.250 | -0.275 | 5.975 | 89000 | 0.150 | -0.125 | 0.275 | 0.150 | 0.150 | -0.067141 |
0.996373 | 4.450 | 4.450 | 5.350 | -0.275 | 5.075 | 90000 | 0.250 | -0.125 | 0.375 | 0.350 | 0.250 | -0.102102 |
0.996373 | ... | ... | 4.500 | -0.275 | 4.225 | 91000 | 0.525 | -0.050 | 0.575 | ... | ... | -0.169929 |
0.996373 | 3.600 | 3.600 | 3.450 | 0.150 | 3.600 | 92000 | 0.450 | -0.275 | 0.725 | 0.450 | 0.450 | -0.17708 |
0.856356 | 3.350 | 3.200 | 2.750 | 0.500 | 3.250 | 93000 | 1.025 | -0.050 | 1.075 | ... | ... | -0.281555 |
0.805285 | 2.300 | 2.300 | 2.125 | 0.175 | 2.300 | 94000 | 1.400 | -0.050 | 1.450 | 1.875 | 1.775 | -0.347757 |
0.665621 | ... | ... | 1.825 | -0.225 | 1.600 | 95000 | 1.350 | -0.525 | 1.875 | 1.500 | 1.350 | -0.398821 |
0.511042 | ... | ... | 1.375 | -0.200 | 1.175 | 96000 | 2.425 | -0.025 | 2.450 | ... | ... | -0.482208 |
0.419604 | 1.275 | 1.275 | 0.825 | 0.450 | 1.275 | 97000 | 3.100 | 0 | 3.100 | 3.150 | 3.150 | -0.542363 |
0.330733 | 0.900 | 0.900 | 0.575 | 0.325 | 0.900 | 98000 | 3.850 | 0.025 | 3.825 | ... | ... | -0.594125 |
0.212787 | ... | ... | 0.575 | -0.150 | 0.425 | 99000 | 4.675 | 0.050 | 4.625 | ... | ... | -0.636511 |
0.180718 | 0.400 | 0.400 | 0.300 | 0.100 | 0.400 | 100000 | 5.575 | 0.100 | 5.475 | ... | ... | -0.669031 |
0.117066 | ... | ... | 0.325 | -0.100 | 0.225 | 101000 | 6.475 | 0.100 | 6.375 | ... | ... | -0.697125 |
0.081898 | ... | ... | 0.225 | -0.075 | 0.150 | 102000 | 7.425 | 0.125 | 7.300 | ... | ... | -0.718207 |
0.056842 | ... | ... | 0.175 | -0.075 | 0.100 | 103000 | 8.375 | 0.150 | 8.225 | ... | ... | -0.736552 |
0.042644 | ... | ... | 0.125 | -0.050 | 0.075 | 104000 | 9.325 | 0.150 | 9.175 | ... | ... | -0.752781 |
0.029383 | ... | ... | 0.100 | -0.050 | 0.050 | 105000 | 10.300 | 0.150 | 10.150 | ... | ... | -0.765369 |
0.027328 | ... | ... | 0.075 | -0.025 | 0.050 | 106000 | 11.300 | 0.175 | 11.125 | ... | ... | -0.774645 |
0.015111 | ... | ... | 0.050 | -0.025 | 0.025 | 107000 | 12.275 | 0.175 | 12.100 | ... | ... | -0.784733 |
0.014198 | ... | ... | 0.050 | -0.025 | 0.025 | 108000 | 13.275 | 0.175 | 13.100 | ... | ... | -0.79199 |
0.013408 | ... | ... | 0.025 | 0 | 0.025 | 109000 | 14.275 | 0.200 | 14.075 | ... | ... | -0.798495 |
0.012719 | ... | ... | 0.025 | 0 | 0.025 | 110000 | 15.275 | 0.200 | 15.075 | ... | ... | -0.804367 |
0.012109 | ... | ... | 0.025 | 0 | 0.025 | 111000 | 16.275 | 0.200 | 16.075 | ... | ... | -0.809699 |
0.011569 | ... | ... | 0.025 | 0 | 0.025 | 112000 | 17.275 | 0.200 | 17.075 | ... | ... | -0.814565 |
0.006362 | ... | ... | 0.025 | -0.013 | 0.013 | 113000 | 18.275 | 0.200 | 18.075 | ... | ... | -0.819027 |
0.006103 | ... | ... | 0.025 | -0.013 | 0.013 | 114000 | 19.275 | 0.200 | 19.075 | ... | ... | -0.823135 |
0.005869 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 20.275 | 0.200 | 20.075 | ... | ... | -0.82693 |
0.005657 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 21.275 | 0.200 | 21.075 | ... | ... | -0.830451 |
0.005461 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 22.275 | 0.200 | 22.075 | ... | ... | -0.833724 |
0.005283 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 23.275 | 0.200 | 23.075 | ... | ... | -0.836777 |
0.005119 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 24.275 | 0.200 | 24.075 | ... | ... | -0.839633 |
0.004967 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 25.275 | 0.200 | 25.075 | ... | ... | -0.842309 |
0.004825 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 26.275 | 0.200 | 26.075 | ... | ... | -0.844824 |
0.004694 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 27.275 | 0.200 | 27.075 | ... | ... | -0.847191 |
0.004571 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 28.275 | 0.200 | 28.075 | ... | ... | -0.849422 |
0.004457 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 29.275 | 0.200 | 29.075 | ... | ... | -0.851531 |
0.004248 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 31.275 | 0.200 | 31.075 | ... | ... | -0.855419 |
0.004064 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 33.275 | 0.200 | 33.075 | ... | ... | -0.858921 |
0.003898 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 35.275 | 0.200 | 35.075 | ... | ... | -0.862092 |
0.003751 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 37.275 | 0.200 | 37.075 | ... | ... | -0.864978 |
0.003617 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 39.275 | 0.200 | 39.075 | ... | ... | -0.867615 |
0.003494 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 41.275 | 0.200 | 41.075 | ... | ... | -0.870034 |
0.003383 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 43.275 | 0.200 | 43.075 | ... | ... | -0.87226 |
0.003282 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 45.275 | 0.200 | 45.075 | ... | ... | -0.874316 |
0.003188 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 47.275 | 0.200 | 47.075 | ... | ... | -0.876219 |
0.003101 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 49.275 | 0.200 | 49.075 | ... | ... | -0.877985 |
0.00302 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 51.275 | 0.200 | 51.075 | ... | ... | -0.879629 |
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.