Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.99908 | ... | ... | 62.725 | -0.025 | 62.700 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.00124 |
0.999063 | ... | ... | 60.725 | -0.025 | 60.700 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.001303 |
0.999045 | ... | ... | 58.725 | -0.025 | 58.700 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.001368 |
0.999028 | ... | ... | 56.725 | -0.025 | 56.700 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.001437 |
0.999011 | ... | ... | 54.725 | -0.025 | 54.700 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.001511 |
0.998995 | ... | ... | 52.725 | -0.025 | 52.700 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.001588 |
0.998978 | ... | ... | 50.725 | -0.025 | 50.700 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.001671 |
0.998962 | ... | ... | 48.725 | -0.025 | 48.700 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001759 |
0.998946 | ... | ... | 46.725 | -0.025 | 46.700 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001854 |
0.99893 | ... | ... | 44.725 | -0.025 | 44.700 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001955 |
0.998914 | ... | ... | 42.725 | -0.025 | 42.700 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002064 |
0.998899 | ... | ... | 40.725 | -0.025 | 40.700 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.002183 |
0.998884 | ... | ... | 38.725 | -0.025 | 38.700 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.002312 |
0.998869 | ... | ... | 36.725 | -0.025 | 36.700 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.002452 |
0.998854 | ... | ... | 34.725 | -0.025 | 34.700 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002607 |
0.998847 | ... | ... | 33.725 | -0.025 | 33.700 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.00269 |
0.998839 | ... | ... | 32.725 | -0.025 | 32.700 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002778 |
0.998832 | ... | ... | 31.725 | -0.025 | 31.700 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.00287 |
0.998824 | ... | ... | 30.725 | -0.025 | 30.700 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002968 |
0.998817 | ... | ... | 29.725 | -0.025 | 29.700 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.003071 |
0.99881 | ... | ... | 28.725 | -0.025 | 28.700 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.00318 |
0.998803 | ... | ... | 27.725 | -0.025 | 27.700 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.003296 |
0.998795 | ... | ... | 26.725 | -0.025 | 26.700 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.003421 |
0.998788 | ... | ... | 25.725 | -0.025 | 25.700 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.003553 |
0.998781 | ... | ... | 24.725 | -0.025 | 24.700 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.003694 |
0.998774 | ... | ... | 23.725 | -0.025 | 23.700 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.003846 |
0.998767 | ... | ... | 22.725 | -0.025 | 22.700 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.00401 |
0.99876 | ... | ... | 21.725 | -0.025 | 21.700 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.004186 |
0.998753 | ... | ... | 20.725 | -0.025 | 20.700 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.004378 |
0.998746 | ... | ... | 19.725 | -0.025 | 19.700 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.004587 |
0.998739 | ... | ... | 18.725 | -0.025 | 18.700 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.004815 |
0.998732 | ... | ... | 17.725 | -0.025 | 17.700 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.005065 |
0.998725 | ... | ... | 16.725 | -0.025 | 16.700 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.005342 |
0.998718 | ... | ... | 15.725 | -0.025 | 15.700 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.005649 |
0.998712 | ... | ... | 14.725 | -0.025 | 14.700 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.005992 |
0.998705 | ... | ... | 13.725 | -0.025 | 13.700 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.006379 |
0.998698 | ... | ... | 12.725 | -0.025 | 12.700 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.006818 |
0.998692 | ... | ... | 11.725 | -0.025 | 11.700 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.007323 |
0.998685 | 10.250 | 10.250 | 10.725 | -0.025 | 10.700 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.007909 |
0.998678 | ... | ... | 9.725 | -0.025 | 9.700 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.008598 |
0.998672 | ... | ... | 8.725 | -0.025 | 8.700 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.009424 |
0.998665 | ... | ... | 7.725 | -0.025 | 7.700 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.010433 |
0.998658 | 6.800 | 6.800 | 6.725 | -0.025 | 6.700 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.011696 |
0.998652 | ... | ... | 5.725 | -0.025 | 5.700 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.013335 |
0.998645 | 4.750 | 4.600 | 4.725 | -0.025 | 4.700 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.015557 |
0.998639 | ... | ... | 3.725 | -0.025 | 3.700 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.018767 |
0.998632 | 2.750 | 2.300 | 2.725 | -0.025 | 2.700 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.023898 |
0.998625 | 1.250 | 1.250 | 1.750 | -0.050 | 1.700 | 105000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.033701 |
0.998619 | 0.800 | 0.375 | 0.775 | -0.075 | 0.700 | 106000 | 0.013 | -0.038 | 0.050 | 0.075 | 0.025 | -0.062681 |
0.222439 | 0.100 | 0.050 | 0.150 | -0.100 | 0.050 | 107000 | 0.350 | -0.075 | 0.425 | 0.775 | 0.250 | -0.777373 |
0.041501 | 0.013 | 0.013 | 0.013 | 0 | 0.013 | 108000 | 1.300 | 0.025 | 1.275 | 1.675 | 1.050 | -0.998606 |
0.027668 | 0.013 | 0.013 | 0.013 | 0 | 0.013 | 109000 | 2.300 | 0.025 | 2.275 | ... | ... | -0.9986 |
0.021268 | 0.013 | 0.013 | 0.013 | 0 | 0.013 | 110000 | 3.300 | 0.025 | 3.275 | 3.675 | 3.350 | -0.998593 |
0.017493 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 4.300 | 0.025 | 4.275 | 4.100 | 4.100 | -0.998587 |
0.014979 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 5.300 | 0.025 | 5.275 | 5.350 | 5.350 | -0.99858 |
0.013169 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 6.300 | 0.025 | 6.275 | ... | ... | -0.998574 |
0.011797 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 7.300 | 0.025 | 7.275 | ... | ... | -0.998567 |
0.010716 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 8.300 | 0.025 | 8.275 | ... | ... | -0.998561 |
0.009845 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 9.300 | 0.025 | 9.275 | ... | ... | -0.998555 |
0.009124 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 10.300 | 0.025 | 10.275 | ... | ... | -0.998548 |
0.008515 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 11.300 | 0.025 | 11.275 | ... | ... | -0.998542 |
0.007996 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 12.300 | 0.025 | 12.275 | ... | ... | -0.998536 |
0.007546 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 13.300 | 0.025 | 13.275 | ... | ... | -0.99853 |
0.007152 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 14.300 | 0.025 | 14.275 | ... | ... | -0.998523 |
0.006804 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 15.300 | 0.025 | 15.275 | ... | ... | -0.998517 |
0.006495 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 16.300 | 0.025 | 16.275 | ... | ... | -0.99851 |
0.006217 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 17.300 | 0.025 | 17.275 | ... | ... | -0.998504 |
0.005967 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 18.300 | 0.025 | 18.275 | ... | ... | -0.998498 |
0.005741 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 19.300 | 0.025 | 19.275 | ... | ... | -0.998492 |
0.005534 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 20.300 | 0.025 | 20.275 | ... | ... | -0.998485 |
0.005344 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 21.300 | 0.025 | 21.275 | ... | ... | -0.998479 |
0.005171 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 22.300 | 0.025 | 22.275 | ... | ... | -0.998473 |
0.005011 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 23.300 | 0.025 | 23.275 | ... | ... | -0.998467 |
0.004862 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 24.300 | 0.025 | 24.275 | ... | ... | -0.998461 |
0.004723 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 25.300 | 0.025 | 25.275 | ... | ... | -0.998455 |
0.004595 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 26.300 | 0.025 | 26.275 | ... | ... | -0.998449 |
0.004476 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 27.300 | 0.025 | 27.275 | ... | ... | -0.998443 |
0.004363 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 28.300 | 0.025 | 28.275 | ... | ... | -0.998437 |
0.004258 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 29.300 | 0.025 | 29.275 | ... | ... | -0.998431 |
0.004159 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 30.300 | 0.025 | 30.275 | ... | ... | -0.998425 |
0.004065 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 31.300 | 0.025 | 31.275 | ... | ... | -0.998419 |
0.003978 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 32.300 | 0.025 | 32.275 | ... | ... | -0.998413 |
0.003894 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 33.300 | 0.025 | 33.275 | ... | ... | -0.998407 |
0.003815 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 34.300 | 0.025 | 34.275 | ... | ... | -0.998401 |
0.00374 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 35.300 | 0.025 | 35.275 | ... | ... | -0.998395 |
0.003602 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 37.300 | 0.025 | 37.275 | ... | ... | -0.998383 |
0.003476 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 39.300 | 0.025 | 39.275 | ... | ... | -0.998372 |
0.003361 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 41.300 | 0.025 | 41.275 | ... | ... | -0.99836 |
0.003256 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 43.300 | 0.025 | 43.275 | ... | ... | -0.998348 |
0.00316 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 45.300 | 0.025 | 45.275 | ... | ... | -0.998337 |
0.00307 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 47.300 | 0.025 | 47.275 | ... | ... | -0.998325 |
0.002987 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 49.300 | 0.025 | 49.275 | ... | ... | -0.998314 |
0.002911 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 51.300 | 0.025 | 51.275 | ... | ... | -0.998302 |
0.002839 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 53.300 | 0.025 | 53.275 | ... | ... | -0.998291 |
0.002773 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 55.300 | 0.025 | 55.275 | ... | ... | -0.998279 |
0.00271 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 57.300 | 0.025 | 57.275 | ... | ... | -0.998268 |
0.002652 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 59.300 | 0.025 | 59.275 | ... | ... | -0.998257 |
0.002596 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 61.300 | 0.025 | 61.275 | ... | ... | -0.998245 |
0.002544 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 63.300 | 0.025 | 63.275 | ... | ... | -0.998234 |
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.