Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.98431 | ... | ... | 44.450 | 1.475 | 45.925 | 34000 | 0.013 | 0 | 0.013 | ... | ... | -0.001629 |
0.983917 | ... | ... | 42.450 | 1.475 | 43.925 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.00174 |
0.983533 | ... | ... | 40.450 | 1.475 | 41.925 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.001858 |
0.983156 | ... | ... | 38.450 | 1.475 | 39.925 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.001986 |
0.982787 | ... | ... | 36.450 | 1.475 | 37.925 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.002124 |
0.982423 | ... | ... | 34.450 | 1.475 | 35.925 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.002275 |
0.982066 | ... | ... | 32.450 | 1.475 | 33.925 | 46000 | 0.025 | 0 | 0.025 | ... | ... | -0.004283 |
0.981715 | ... | ... | 30.450 | 1.475 | 31.925 | 48000 | 0.025 | 0 | 0.025 | ... | ... | -0.0046 |
0.981369 | ... | ... | 28.450 | 1.475 | 29.925 | 50000 | 0.025 | 0 | 0.025 | ... | ... | -0.004952 |
0.981198 | ... | ... | 27.450 | 1.475 | 28.925 | 51000 | 0.025 | 0 | 0.025 | ... | ... | -0.005143 |
0.981028 | ... | ... | 26.450 | 1.475 | 27.925 | 52000 | 0.025 | 0 | 0.025 | ... | ... | -0.005346 |
0.980859 | ... | ... | 25.450 | 1.475 | 26.925 | 53000 | 0.025 | 0 | 0.025 | ... | ... | -0.00556 |
0.980691 | ... | ... | 24.450 | 1.475 | 25.925 | 54000 | 0.025 | 0 | 0.025 | ... | ... | -0.005789 |
0.980524 | ... | ... | 23.450 | 1.475 | 24.925 | 55000 | 0.025 | 0 | 0.025 | ... | ... | -0.006033 |
0.980359 | ... | ... | 22.450 | 1.475 | 23.925 | 56000 | 0.025 | 0 | 0.025 | ... | ... | -0.006294 |
0.980194 | ... | ... | 21.450 | 1.475 | 22.925 | 57000 | 0.025 | 0 | 0.025 | ... | ... | -0.006574 |
0.980031 | ... | ... | 20.450 | 1.475 | 21.925 | 58000 | 0.025 | 0 | 0.025 | ... | ... | -0.006876 |
0.979868 | ... | ... | 19.450 | 1.475 | 20.925 | 59000 | 0.025 | 0 | 0.025 | ... | ... | -0.007203 |
0.979707 | ... | ... | 18.450 | 1.475 | 19.925 | 60000 | 0.025 | 0 | 0.025 | ... | ... | -0.007556 |
0.979546 | ... | ... | 17.450 | 1.475 | 18.925 | 61000 | 0.025 | 0 | 0.025 | ... | ... | -0.007942 |
0.979387 | ... | ... | 16.450 | 1.475 | 17.925 | 62000 | 0.025 | 0 | 0.025 | ... | ... | -0.008364 |
0.979228 | ... | ... | 15.475 | 1.450 | 16.925 | 63000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.008828 |
0.973627 | ... | ... | 14.475 | 1.475 | 15.950 | 64000 | 0.050 | 0 | 0.050 | ... | ... | -0.015916 |
0.973071 | ... | ... | 13.475 | 1.475 | 14.950 | 65000 | 0.050 | 0 | 0.050 | ... | ... | -0.016863 |
0.972462 | ... | ... | 12.475 | 1.475 | 13.950 | 66000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | -0.017922 |
0.971788 | ... | ... | 11.475 | 1.475 | 12.950 | 67000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.019115 |
0.971034 | ... | ... | 10.500 | 1.450 | 11.950 | 68000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.050 | -0.020473 |
0.970179 | ... | ... | 9.525 | 1.425 | 10.950 | 69000 | 0.050 | -0.050 | 0.100 | 0.075 | 0.075 | -0.022034 |
0.961479 | ... | ... | 8.550 | 1.425 | 9.975 | 70000 | 0.075 | -0.050 | 0.125 | ... | ... | -0.031993 |
0.952017 | ... | ... | 7.575 | 1.425 | 9 | 71000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.042552 |
0.941447 | ... | ... | 6.625 | 1.400 | 8.025 | 72000 | 0.125 | -0.075 | 0.200 | 0.150 | 0.150 | -0.054153 |
0.929328 | ... | ... | 5.700 | 1.350 | 7.050 | 73000 | 0.150 | -0.125 | 0.275 | ... | ... | -0.06729 |
0.907886 | ... | ... | 4.800 | 1.300 | 6.100 | 74000 | 0.200 | -0.175 | 0.375 | 0.275 | 0.200 | -0.089695 |
0.870655 | ... | ... | 3.975 | 1.225 | 5.200 | 75000 | 0.300 | -0.225 | 0.525 | 0.375 | 0.300 | -0.127609 |
0.819878 | ... | ... | 3.175 | 1.175 | 4.350 | 76000 | 0.425 | -0.300 | 0.725 | 0.600 | 0.400 | -0.173861 |
0.761133 | 3.425 | 3.425 | 2.475 | 1.050 | 3.525 | 77000 | 0.600 | -0.425 | 1.025 | 0.650 | 0.550 | -0.233724 |
0.689076 | 1.950 | 1.800 | 1.825 | 0.925 | 2.750 | 78000 | 0.825 | -0.575 | 1.400 | 1.075 | 0.675 | -0.306643 |
0.601344 | 2.250 | 1.475 | 1.300 | 0.750 | 2.050 | 79000 | 1.125 | -0.725 | 1.850 | 1.325 | 0.925 | -0.394943 |
0.499563 | 1.725 | 1.025 | 0.875 | 0.575 | 1.450 | 80000 | 1.525 | -0.900 | 2.425 | 1.925 | 1.425 | -0.4969 |
0.391243 | 1.150 | 0.825 | 0.575 | 0.400 | 0.975 | 81000 | 2.050 | -1.075 | 3.125 | ... | ... | -0.60489 |
0.288114 | 0.675 | 0.450 | 0.375 | 0.250 | 0.625 | 82000 | 2.700 | -1.225 | 3.925 | 3.100 | 2.625 | -0.707116 |
0.204067 | 0.425 | 0.375 | 0.250 | 0.150 | 0.400 | 83000 | 3.475 | -1.300 | 4.775 | ... | ... | -0.789776 |
0.139145 | 0.225 | 0.225 | 0.150 | 0.100 | 0.250 | 84000 | 4.325 | -1.375 | 5.700 | 4.375 | 4.375 | -0.852889 |
0.099847 | 0.175 | 0.175 | 0.100 | 0.075 | 0.175 | 85000 | 5.225 | -1.400 | 6.625 | ... | ... | -0.899131 |
0.072395 | 0.100 | 0.100 | 0.075 | 0.050 | 0.125 | 86000 | 6.175 | -1.425 | 7.600 | 6.775 | 6.450 | -0.925425 |
0.046449 | 0.050 | 0.050 | 0.050 | 0.025 | 0.075 | 87000 | 7.125 | -1.450 | 8.575 | 7.575 | 7.575 | -0.950016 |
0.031823 | ... | ... | 0.050 | 0 | 0.050 | 88000 | 8.100 | -1.475 | 9.575 | 9.200 | 8 | -0.963017 |
0.029411 | 0.025 | 0.025 | 0.025 | 0.025 | 0.050 | 89000 | 9.100 | -1.475 | 10.575 | ... | ... | -0.964058 |
0.016218 | ... | ... | 0.025 | 0 | 0.025 | 90000 | 10.075 | -1.475 | 11.550 | ... | ... | -0.975216 |
0.015172 | ... | ... | 0.025 | 0 | 0.025 | 91000 | 11.075 | -1.475 | 12.550 | ... | ... | -0.975076 |
0.014279 | ... | ... | 0.025 | 0 | 0.025 | 92000 | 12.075 | -1.475 | 13.550 | ... | ... | -0.974936 |
0.007796 | ... | ... | 0.013 | 0 | 0.013 | 93000 | 13.075 | -1.475 | 14.550 | ... | ... | -0.974797 |
0.007393 | ... | ... | 0.013 | 0 | 0.013 | 94000 | 14.075 | -1.475 | 15.550 | ... | ... | -0.974659 |
0.007036 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 15.075 | -1.475 | 16.550 | ... | ... | -0.97452 |
0.006721 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 16.075 | -1.475 | 17.550 | ... | ... | -0.974383 |
0.006438 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 17.075 | -1.475 | 18.550 | ... | ... | -0.974245 |
0.006183 | 0.013 | 0.013 | 0.013 | 0 | 0.013 | 98000 | 18.075 | -1.475 | 19.550 | ... | ... | -0.974109 |
0.005953 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 19.075 | -1.475 | 20.550 | ... | ... | -0.973973 |
0.005743 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 20.075 | -1.475 | 21.550 | ... | ... | -0.973837 |
0.005551 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 21.075 | -1.475 | 22.550 | ... | ... | -0.973701 |
0.005375 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 22.075 | -1.475 | 23.550 | ... | ... | -0.973566 |
0.005213 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 23.075 | -1.475 | 24.550 | ... | ... | -0.973432 |
0.005062 | 0.013 | 0.013 | 0.013 | 0 | 0.013 | 104000 | 24.075 | -1.475 | 25.550 | ... | ... | -0.973297 |
0.004793 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 26.075 | -1.475 | 27.550 | ... | ... | -0.97303 |
0.004558 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 28.075 | -1.475 | 29.550 | ... | ... | -0.972765 |
0.004352 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 30.075 | -1.475 | 31.550 | ... | ... | -0.9725 |
0.004169 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 32.075 | -1.475 | 33.550 | ... | ... | -0.972238 |
0.004006 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 34.075 | -1.475 | 35.550 | ... | ... | -0.971977 |
0.00386 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 36.075 | -1.475 | 37.550 | ... | ... | -0.971717 |
0.003727 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 38.075 | -1.475 | 39.550 | ... | ... | -0.971459 |
0.003606 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 40.075 | -1.475 | 41.550 | ... | ... | -0.971202 |
0.003496 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 42.075 | -1.475 | 43.550 | ... | ... | -0.970947 |
0.003394 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 44.075 | -1.475 | 45.550 | ... | ... | -0.970692 |
0.003301 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 46.075 | -1.475 | 47.550 | ... | ... | -0.97044 |
0.003215 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 48.075 | -1.475 | 49.550 | ... | ... | -0.970188 |
0.003135 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 50.075 | -1.475 | 51.550 | ... | ... | -0.969937 |
0.003061 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 52.075 | -1.475 | 53.550 | ... | ... | -0.969688 |
0.002991 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 54.075 | -1.475 | 55.550 | ... | ... | -0.96944 |
0.002013 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 110.075 | -1.475 | 111.550 | ... | ... | -0.96288 |
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.