Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.999174 | ... | ... | 59.975 | 0.875 | 60.850 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.001219 |
0.999174 | ... | ... | 57.975 | 0.875 | 58.850 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.001284 |
0.999174 | ... | ... | 55.975 | 0.875 | 56.850 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.001351 |
0.999174 | ... | ... | 53.975 | 0.875 | 54.850 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.001422 |
0.999174 | ... | ... | 51.975 | 0.875 | 52.850 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.001498 |
0.999174 | ... | ... | 49.975 | 0.875 | 50.850 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.001578 |
0.999174 | ... | ... | 47.975 | 0.875 | 48.850 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.001662 |
0.999174 | ... | ... | 45.975 | 0.875 | 46.850 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.001753 |
0.999174 | ... | ... | 43.975 | 0.875 | 44.850 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.00185 |
0.999174 | ... | ... | 41.975 | 0.875 | 42.850 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001955 |
0.999174 | ... | ... | 39.975 | 0.875 | 40.850 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002067 |
0.999174 | ... | ... | 37.975 | 0.875 | 38.850 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.00219 |
0.999174 | ... | ... | 35.975 | 0.875 | 36.850 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002322 |
0.999174 | ... | ... | 33.975 | 0.875 | 34.850 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.002468 |
0.999174 | ... | ... | 31.975 | 0.875 | 32.850 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.002628 |
0.999174 | ... | ... | 30.975 | 0.875 | 31.850 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.002714 |
0.999174 | ... | ... | 29.975 | 0.875 | 30.850 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.002805 |
0.999174 | ... | ... | 28.975 | 0.875 | 29.850 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.002901 |
0.999174 | ... | ... | 27.975 | 0.875 | 28.850 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.003002 |
0.999174 | ... | ... | 26.975 | 0.875 | 27.850 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.003109 |
0.999174 | ... | ... | 25.975 | 0.875 | 26.850 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.003223 |
0.999174 | ... | ... | 24.975 | 0.875 | 25.850 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.003344 |
0.999174 | ... | ... | 23.975 | 0.875 | 24.850 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.003474 |
0.999174 | ... | ... | 22.975 | 0.875 | 23.850 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.003612 |
0.999174 | ... | ... | 21.975 | 0.875 | 22.850 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.00376 |
0.999174 | ... | ... | 20.975 | 0.875 | 21.850 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.00392 |
0.999174 | ... | ... | 19.975 | 0.875 | 20.850 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.004091 |
0.999174 | ... | ... | 18.975 | 0.875 | 19.850 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.004278 |
0.999174 | ... | ... | 17.975 | 0.875 | 18.850 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.00448 |
0.999174 | 17.350 | 17.350 | 16.975 | 0.875 | 17.850 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.004701 |
0.999174 | ... | ... | 15.975 | 0.875 | 16.850 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.004942 |
0.999174 | ... | ... | 14.975 | 0.875 | 15.850 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.005209 |
0.999174 | ... | ... | 13.975 | 0.875 | 14.850 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.005505 |
0.999174 | ... | ... | 12.975 | 0.875 | 13.850 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.005833 |
0.999174 | ... | ... | 11.975 | 0.875 | 12.850 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.006204 |
0.999174 | ... | ... | 10.975 | 0.875 | 11.850 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.006622 |
0.999174 | 12 | 12 | 10.850 | 1.150 | 12 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.007101 |
0.999174 | ... | ... | 8.975 | 0.875 | 9.850 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.007654 |
0.999174 | ... | ... | 7.975 | 0.875 | 8.850 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.008302 |
0.999174 | ... | ... | 6.975 | 0.875 | 7.850 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.009073 |
0.999174 | ... | ... | 5.975 | 0.875 | 6.850 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.010005 |
0.999174 | 6.400 | 6.400 | 5.850 | 0.550 | 6.400 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.011163 |
0.961155 | 6.150 | 6.125 | 4.850 | 1.275 | 6.125 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.012644 |
0.999174 | ... | ... | 3 | 0.850 | 3.850 | 97000 | 0.013 | -0.013 | 0.025 | 0.025 | 0.025 | -0.014613 |
0.999174 | 2.850 | 2.100 | 2.050 | 0.825 | 2.875 | 98000 | 0.025 | -0.050 | 0.075 | 0.050 | 0.050 | -0.029121 |
0.999174 | 2.850 | 2.375 | 1.925 | 0.925 | 2.850 | 99000 | 0.075 | -0.150 | 0.225 | 0.175 | 0.075 | -0.075605 |
0.999174 | 2.100 | 1.250 | 1.025 | 1.025 | 2.050 | 100000 | 0.075 | -0.100 | 0.175 | 0.150 | 0.075 | -0.097273 |
0.795746 | 1.250 | 1.050 | 0.375 | 0.850 | 1.225 | 101000 | 0.125 | -0.400 | 0.525 | 0.350 | 0.125 | -0.186114 |
0.527644 | 0.500 | 0.175 | 0.125 | 0.375 | 0.500 | 102000 | 0.875 | -0.400 | 1.275 | 0.875 | 0.850 | -0.482057 |
0.220857 | 0.150 | 0.075 | 0.025 | 0.125 | 0.150 | 103000 | 1.175 | -1 | 2.175 | 1.175 | 1.175 | -0.726284 |
0.051353 | 0.025 | 0.025 | 0.013 | 0.013 | 0.025 | 104000 | 1.925 | -1.225 | 3.150 | 2.650 | 1.925 | -0.992745 |
0.023245 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 4.150 | -0.875 | 5.025 | ... | ... | -0.67454 |
0.018732 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 5.150 | -0.875 | 6.025 | ... | ... | -0.702818 |
0.015832 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 6.150 | -0.875 | 7.025 | ... | ... | -0.724861 |
0.0138 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 7.150 | -0.875 | 8.025 | ... | ... | -0.742675 |
0.012286 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 8.150 | -0.875 | 9.025 | ... | ... | -0.757456 |
0.011112 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 9.150 | -0.875 | 10.025 | ... | ... | -0.769973 |
0.010172 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 10.150 | -0.875 | 11.025 | ... | ... | -0.780743 |
0.009398 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 11.150 | -0.875 | 12.025 | ... | ... | -0.790134 |
0.008752 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 12.150 | -0.875 | 13.025 | ... | ... | -0.798414 |
0.008202 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 13.150 | -0.875 | 14.025 | ... | ... | -0.805779 |
0.007728 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 14.150 | -0.875 | 15.025 | ... | ... | -0.812385 |
0.007315 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 15.150 | -0.875 | 16.025 | ... | ... | -0.818351 |
0.006951 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 16.150 | -0.875 | 17.025 | ... | ... | -0.82377 |
0.006628 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 17.150 | -0.875 | 18.025 | ... | ... | -0.828719 |
0.00634 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 18.150 | -0.875 | 19.025 | ... | ... | -0.833261 |
0.00608 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 19.150 | -0.875 | 20.025 | ... | ... | -0.837447 |
0.005845 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 20.150 | -0.875 | 21.025 | ... | ... | -0.841319 |
0.005632 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 21.150 | -0.875 | 22.025 | ... | ... | -0.844914 |
0.005436 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 22.150 | -0.875 | 23.025 | ... | ... | -0.848262 |
0.005257 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 23.150 | -0.875 | 24.025 | ... | ... | -0.851388 |
0.005092 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 24.150 | -0.875 | 25.025 | ... | ... | -0.854316 |
0.004939 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 25.150 | -0.875 | 26.025 | ... | ... | -0.857065 |
0.004665 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 27.150 | -0.875 | 28.025 | ... | ... | -0.862088 |
0.004428 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 29.150 | -0.875 | 30.025 | ... | ... | -0.866572 |
0.004218 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 31.150 | -0.875 | 32.025 | ... | ... | -0.870601 |
0.004033 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 33.150 | -0.875 | 34.025 | ... | ... | -0.874244 |
0.003868 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 35.150 | -0.875 | 36.025 | ... | ... | -0.877558 |
0.003719 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 37.150 | -0.875 | 38.025 | ... | ... | -0.880585 |
0.003585 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 39.150 | -0.875 | 40.025 | ... | ... | -0.883363 |
0.003462 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 41.150 | -0.875 | 42.025 | ... | ... | -0.885924 |
0.003351 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 43.150 | -0.875 | 44.025 | ... | ... | -0.888291 |
0.003249 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 45.150 | -0.875 | 46.025 | ... | ... | -0.890488 |
0.003155 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 47.150 | -0.875 | 48.025 | ... | ... | -0.892533 |
0.003068 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 49.150 | -0.875 | 50.025 | ... | ... | -0.89444 |
0.002987 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 51.150 | -0.875 | 52.025 | ... | ... | -0.896226 |
0.002912 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 53.150 | -0.875 | 54.025 | ... | ... | -0.897899 |
0.002842 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 55.150 | -0.875 | 56.025 | ... | ... | -0.899472 |
0.002777 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 57.150 | -0.875 | 58.025 | ... | ... | -0.900954 |
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.