Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.99103 | ... | ... | 53.025 | 0.050 | 53.075 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.001453 |
0.990839 | ... | ... | 51.025 | 0.050 | 51.075 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.001538 |
0.990651 | ... | ... | 49.025 | 0.050 | 49.075 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.001627 |
0.990466 | ... | ... | 47.025 | 0.050 | 47.075 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.001723 |
0.990285 | ... | ... | 45.025 | 0.050 | 45.075 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.001825 |
0.990106 | ... | ... | 43.025 | 0.050 | 43.075 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.001935 |
0.989929 | ... | ... | 41.025 | 0.050 | 41.075 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.002054 |
0.989756 | ... | ... | 39.025 | 0.050 | 39.075 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.002182 |
0.989584 | ... | ... | 37.025 | 0.050 | 37.075 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.002323 |
0.989415 | ... | ... | 35.025 | 0.050 | 35.075 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.002477 |
0.989248 | ... | ... | 33.025 | 0.050 | 33.075 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002646 |
0.989165 | ... | ... | 32.025 | 0.050 | 32.075 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.002737 |
0.989083 | ... | ... | 31.025 | 0.050 | 31.075 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.002834 |
0.989001 | ... | ... | 30.025 | 0.050 | 30.075 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.002936 |
0.988919 | ... | ... | 29.025 | 0.050 | 29.075 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.003044 |
0.988838 | ... | ... | 28.025 | 0.050 | 28.075 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.003158 |
0.988758 | ... | ... | 27.025 | 0.050 | 27.075 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.00328 |
0.988678 | ... | ... | 26.025 | 0.050 | 26.075 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.003411 |
0.988598 | ... | ... | 25.025 | 0.050 | 25.075 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.00355 |
0.988519 | ... | ... | 24.025 | 0.050 | 24.075 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.003698 |
0.98844 | ... | ... | 23.025 | 0.050 | 23.075 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.003858 |
0.988362 | ... | ... | 22.025 | 0.050 | 22.075 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.004031 |
0.988284 | ... | ... | 21.025 | 0.050 | 21.075 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.004218 |
0.988206 | ... | ... | 20.025 | 0.050 | 20.075 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.004421 |
0.988129 | ... | ... | 19.025 | 0.050 | 19.075 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.004642 |
0.988052 | ... | ... | 18.025 | 0.050 | 18.075 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.004884 |
0.987975 | ... | ... | 17.025 | 0.050 | 17.075 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.005152 |
0.987899 | ... | ... | 16.025 | 0.050 | 16.075 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.005448 |
0.987823 | ... | ... | 15.025 | 0.050 | 15.075 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.005777 |
0.987747 | ... | ... | 14.025 | 0.050 | 14.075 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.006149 |
0.987672 | ... | ... | 13.025 | 0.050 | 13.075 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.006568 |
0.987596 | ... | ... | 12.025 | 0.050 | 12.075 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.007048 |
0.987522 | ... | ... | 11.025 | 0.050 | 11.075 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.007602 |
0.987448 | ... | ... | 10.025 | 0.050 | 10.075 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.008251 |
0.987374 | ... | ... | 9.025 | 0.050 | 9.075 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.009022 |
0.987301 | ... | ... | 8.025 | 0.050 | 8.075 | 85000 | 0.013 | 0 | 0.013 | 0.025 | 0.025 | -0.009956 |
0.987227 | ... | ... | 7.025 | 0.050 | 7.075 | 86000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.011115 |
0.970531 | ... | ... | 6.050 | 0.050 | 6.100 | 87000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.021348 |
0.967589 | ... | ... | 5.050 | 0.050 | 5.100 | 88000 | 0.025 | -0.025 | 0.050 | 0.050 | 0.025 | -0.024562 |
0.94628 | ... | ... | 4.100 | 0.025 | 4.125 | 89000 | 0.075 | 0 | 0.075 | 0.100 | 0.075 | -0.062365 |
0.892213 | ... | ... | 3.175 | 0.025 | 3.200 | 90000 | 0.125 | -0.050 | 0.175 | 0.200 | 0.125 | -0.103423 |
0.818777 | 2.075 | 1.900 | 2.325 | -0.025 | 2.300 | 91000 | 0.225 | -0.075 | 0.300 | 0.300 | 0.300 | -0.178076 |
0.688363 | 1.425 | 1.200 | 1.600 | -0.075 | 1.525 | 92000 | 0.450 | -0.125 | 0.575 | 0.625 | 0.475 | -0.309493 |
0.51755 | 0.875 | 0.700 | 1 | -0.100 | 0.900 | 93000 | 0.825 | -0.150 | 0.975 | 1.200 | 0.850 | -0.4807 |
0.342592 | 0.500 | 0.400 | 0.575 | -0.075 | 0.500 | 94000 | 1.425 | -0.125 | 1.550 | 1.550 | 1.450 | -0.655348 |
0.218989 | 0.300 | 0.225 | 0.300 | 0 | 0.300 | 95000 | 2.200 | -0.075 | 2.275 | ... | ... | -0.786633 |
0.145895 | 0.175 | 0.150 | 0.175 | 0.025 | 0.200 | 96000 | 3.100 | -0.050 | 3.150 | ... | ... | -0.860599 |
0.093817 | 0.100 | 0.100 | 0.100 | 0.025 | 0.125 | 97000 | 4.050 | -0.025 | 4.075 | ... | ... | -0.901272 |
0.058429 | 0.100 | 0.050 | 0.075 | 0 | 0.075 | 98000 | 5 | -0.025 | 5.025 | ... | ... | -0.935382 |
0.038987 | 0.050 | 0.050 | 0.050 | 0 | 0.050 | 99000 | 5.975 | -0.050 | 6.025 | ... | ... | -0.953703 |
0.02101 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 100000 | 6.950 | -0.050 | 7 | ... | ... | -0.970039 |
0.01908 | ... | ... | 0.025 | 0 | 0.025 | 101000 | 7.950 | -0.050 | 8 | ... | ... | -0.971675 |
0.017527 | ... | ... | 0.025 | 0 | 0.025 | 102000 | 8.925 | -0.050 | 8.975 | ... | ... | -0.986088 |
0.009443 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 9.925 | -0.050 | 9.975 | ... | ... | -0.986019 |
0.008797 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 10.925 | -0.050 | 10.975 | ... | ... | -0.98595 |
0.008248 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 11.925 | -0.050 | 11.975 | ... | ... | -0.985881 |
0.007774 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 12.925 | -0.050 | 12.975 | ... | ... | -0.985812 |
0.007362 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 13.925 | -0.050 | 13.975 | ... | ... | -0.985744 |
0.006998 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 14.925 | -0.050 | 14.975 | ... | ... | -0.985676 |
0.006677 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 15.925 | -0.050 | 15.975 | ... | ... | -0.985608 |
0.006389 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 16.925 | -0.050 | 16.975 | ... | ... | -0.985541 |
0.006129 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 17.925 | -0.050 | 17.975 | ... | ... | -0.985473 |
0.005895 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 18.925 | -0.050 | 18.975 | ... | ... | -0.985406 |
0.005682 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 19.925 | -0.050 | 19.975 | ... | ... | -0.985339 |
0.005486 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 20.925 | -0.050 | 20.975 | ... | ... | -0.985272 |
0.005307 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 21.925 | -0.050 | 21.975 | ... | ... | -0.985206 |
0.005143 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 22.925 | -0.050 | 22.975 | ... | ... | -0.985139 |
0.00499 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 23.925 | -0.050 | 23.975 | ... | ... | -0.985073 |
0.004848 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 24.925 | -0.050 | 24.975 | ... | ... | -0.985007 |
0.004717 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 25.925 | -0.050 | 25.975 | ... | ... | -0.984941 |
0.004594 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 26.925 | -0.050 | 26.975 | ... | ... | -0.984875 |
0.004479 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 27.925 | -0.050 | 27.975 | ... | ... | -0.984809 |
0.004372 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 28.925 | -0.050 | 28.975 | ... | ... | -0.984744 |
0.004271 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 29.925 | -0.050 | 29.975 | ... | ... | -0.984679 |
0.004176 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 30.925 | -0.050 | 30.975 | ... | ... | -0.984614 |
0.004001 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 32.925 | -0.050 | 32.975 | ... | ... | -0.984484 |
0.003844 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 34.925 | -0.050 | 34.975 | ... | ... | -0.984355 |
0.003704 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 36.925 | -0.050 | 36.975 | ... | ... | -0.984226 |
0.003576 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 38.925 | -0.050 | 38.975 | ... | ... | -0.984099 |
0.003459 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 40.925 | -0.050 | 40.975 | ... | ... | -0.983971 |
0.003353 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 42.925 | -0.050 | 42.975 | ... | ... | -0.983845 |
0.003255 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 44.925 | -0.050 | 44.975 | ... | ... | -0.983719 |
0.003164 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 46.925 | -0.050 | 46.975 | ... | ... | -0.983593 |
0.003081 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 48.925 | -0.050 | 48.975 | ... | ... | -0.983469 |
0.003003 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 50.925 | -0.050 | 50.975 | ... | ... | -0.983344 |
0.002931 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 52.925 | -0.050 | 52.975 | ... | ... | -0.983221 |
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.