Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.979883 | ... | ... | 52.175 | 0.350 | 52.525 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.00148 |
0.978857 | ... | ... | 50.175 | 0.350 | 50.525 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.001567 |
0.977779 | ... | ... | 48.175 | 0.350 | 48.525 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.001659 |
0.976642 | ... | ... | 46.175 | 0.350 | 46.525 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.001757 |
0.975438 | ... | ... | 44.175 | 0.350 | 44.525 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.001863 |
0.974158 | ... | ... | 42.175 | 0.350 | 42.525 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.001977 |
0.972792 | ... | ... | 40.175 | 0.350 | 40.525 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.0021 |
0.971328 | ... | ... | 38.175 | 0.350 | 38.525 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.002233 |
0.96975 | ... | ... | 36.175 | 0.350 | 36.525 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.002379 |
0.968041 | ... | ... | 34.175 | 0.350 | 34.525 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.00254 |
0.966181 | ... | ... | 32.175 | 0.350 | 32.525 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002717 |
0.965185 | ... | ... | 31.175 | 0.350 | 31.525 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.002813 |
0.964141 | ... | ... | 30.175 | 0.350 | 30.525 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.002914 |
0.963045 | ... | ... | 29.175 | 0.350 | 29.525 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.003021 |
0.961891 | ... | ... | 28.175 | 0.350 | 28.525 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.003135 |
0.960675 | ... | ... | 27.175 | 0.350 | 27.525 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.003256 |
0.959389 | ... | ... | 26.175 | 0.350 | 26.525 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.003385 |
0.958028 | ... | ... | 25.175 | 0.350 | 25.525 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.003522 |
0.956582 | ... | ... | 24.175 | 0.350 | 24.525 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.003669 |
0.955044 | ... | ... | 23.175 | 0.350 | 23.525 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.003828 |
0.953402 | ... | ... | 22.175 | 0.350 | 22.525 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.003999 |
0.951645 | ... | ... | 21.175 | 0.350 | 21.525 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.004183 |
0.949757 | ... | ... | 20.175 | 0.350 | 20.525 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.004384 |
0.947723 | ... | ... | 19.175 | 0.350 | 19.525 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.004603 |
0.945521 | ... | ... | 18.175 | 0.350 | 18.525 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.004841 |
0.943129 | ... | ... | 17.175 | 0.350 | 17.525 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.005105 |
0.940517 | ... | ... | 16.175 | 0.350 | 16.525 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.005397 |
0.937651 | ... | ... | 15.175 | 0.350 | 15.525 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.005721 |
0.934485 | ... | ... | 14.175 | 0.350 | 14.525 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.006086 |
0.930967 | ... | ... | 13.175 | 0.350 | 13.525 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.006497 |
0.927027 | ... | ... | 12.175 | 0.350 | 12.525 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.006967 |
0.922575 | ... | ... | 11.175 | 0.350 | 11.525 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.007509 |
0.917494 | ... | ... | 10.175 | 0.350 | 10.525 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.008143 |
0.911624 | ... | ... | 9.175 | 0.350 | 9.525 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.008894 |
0.904744 | ... | ... | 8.175 | 0.350 | 8.525 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.0098 |
0.896536 | ... | ... | 7.175 | 0.350 | 7.525 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.010921 |
0.886527 | ... | ... | 6.175 | 0.350 | 6.525 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.012348 |
0.873967 | ... | ... | 5.175 | 0.350 | 5.525 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.01423 |
0.857585 | ... | ... | 4.200 | 0.325 | 4.525 | 88000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.016852 |
0.835017 | ... | ... | 3.200 | 0.325 | 3.525 | 89000 | 0.013 | -0.038 | 0.050 | 0.025 | 0.025 | -0.020805 |
0.79383 | ... | ... | 2.275 | 0.275 | 2.550 | 90000 | 0.050 | -0.050 | 0.100 | 0.050 | 0.050 | -0.072016 |
0.865168 | 1.350 | 1.300 | 1.675 | -0.375 | 1.300 | 91000 | 0.125 | -0.025 | 0.150 | 0.125 | 0.125 | -0.174136 |
0.576277 | 0.600 | 0.550 | 0.800 | -0.200 | 0.600 | 92000 | 0.275 | -0.275 | 0.550 | 0.350 | 0.225 | -0.403588 |
0.29055 | 0.250 | 0.250 | 0.325 | -0.075 | 0.250 | 93000 | 0.800 | -0.300 | 1.100 | 0.600 | 0.550 | -0.905064 |
0.129839 | 0.125 | 0.100 | 0.125 | -0.025 | 0.100 | 94000 | 1.750 | 0.150 | 1.600 | 1.750 | 1.750 | -0.999126 |
0.064524 | 0.100 | 0.050 | 0.050 | 0 | 0.050 | 95000 | 2.525 | -0.375 | 2.900 | 2.150 | 2.150 | -0.999126 |
0.032324 | 0.050 | 0.050 | 0.050 | -0.025 | 0.025 | 96000 | 3.500 | -0.375 | 3.875 | ... | ... | -0.999126 |
0.016247 | 0.013 | 0.013 | 0.013 | 0 | 0.013 | 97000 | 4.475 | -0.375 | 4.850 | ... | ... | -0.999126 |
0.014113 | ... | ... | 0.025 | -0.013 | 0.013 | 98000 | 5.475 | -0.350 | 5.825 | ... | ... | -0.999126 |
0.012537 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 6.475 | -0.350 | 6.825 | ... | ... | -0.999126 |
0.011321 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 7.475 | -0.350 | 7.825 | ... | ... | -0.999126 |
0.010352 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 8.475 | -0.350 | 8.825 | ... | ... | -0.999126 |
0.009556 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 9.475 | -0.350 | 9.825 | ... | ... | -0.999126 |
0.008894 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 10.475 | -0.350 | 10.825 | ... | ... | -0.999126 |
0.008331 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 11.475 | -0.350 | 11.825 | ... | ... | -0.999126 |
0.007848 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 12.475 | -0.350 | 12.825 | ... | ... | -0.999126 |
0.007427 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 13.475 | -0.350 | 13.825 | ... | ... | -0.999126 |
0.007056 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 14.475 | -0.350 | 14.825 | ... | ... | -0.999126 |
0.006729 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 15.475 | -0.350 | 15.825 | ... | ... | -0.999126 |
0.006436 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 16.475 | -0.350 | 16.825 | ... | ... | -0.999126 |
0.006172 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 17.475 | -0.350 | 17.825 | ... | ... | -0.999126 |
0.005935 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 18.475 | -0.350 | 18.825 | ... | ... | -0.999126 |
0.005719 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 19.475 | -0.350 | 19.825 | ... | ... | -0.999126 |
0.00552 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 20.475 | -0.350 | 20.825 | ... | ... | -0.999126 |
0.005339 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 21.475 | -0.350 | 21.825 | ... | ... | -0.999126 |
0.005173 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 22.475 | -0.350 | 22.825 | ... | ... | -0.999126 |
0.005018 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 23.475 | -0.350 | 23.825 | ... | ... | -0.999126 |
0.004875 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 24.475 | -0.350 | 24.825 | ... | ... | -0.999126 |
0.004742 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 25.475 | -0.350 | 25.825 | ... | ... | -0.999126 |
0.004618 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 26.475 | -0.350 | 26.825 | ... | ... | -0.999126 |
0.004502 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 27.475 | -0.350 | 27.825 | ... | ... | -0.999126 |
0.004394 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 28.475 | -0.350 | 28.825 | ... | ... | -0.999126 |
0.004292 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 29.475 | -0.350 | 29.825 | ... | ... | -0.999126 |
0.004196 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 30.475 | -0.350 | 30.825 | ... | ... | -0.999126 |
0.004105 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 31.475 | -0.350 | 31.825 | ... | ... | -0.999126 |
0.003938 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 33.475 | -0.350 | 33.825 | ... | ... | -0.999126 |
0.003789 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 35.475 | -0.350 | 35.825 | ... | ... | -0.999126 |
0.003654 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 37.475 | -0.350 | 37.825 | ... | ... | -0.999126 |
0.003531 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 39.475 | -0.350 | 39.825 | ... | ... | -0.999126 |
0.003419 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 41.475 | -0.350 | 41.825 | ... | ... | -0.999126 |
0.003316 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 43.475 | -0.350 | 43.825 | ... | ... | -0.999126 |
0.003222 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 45.475 | -0.350 | 45.825 | ... | ... | -0.999126 |
0.003134 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 47.475 | -0.350 | 47.825 | ... | ... | -0.999126 |
0.003053 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 49.475 | -0.350 | 49.825 | ... | ... | -0.999126 |
0.002978 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 51.475 | -0.350 | 51.825 | ... | ... | -0.999126 |
0.002908 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 53.475 | -0.350 | 53.825 | ... | ... | -0.999126 |
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.