Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.99083 | ... | ... | 73.775 | -0.300 | 73.475 | 20000 | 0.013 | 0 | 0.013 | ... | ... | -0.000795 |
0.987608 | ... | ... | 51.775 | -0.300 | 51.475 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.001524 |
0.987354 | ... | ... | 49.775 | -0.300 | 49.475 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.001613 |
0.987104 | ... | ... | 47.775 | -0.300 | 47.475 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.001707 |
0.986859 | ... | ... | 45.775 | -0.300 | 45.475 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.001807 |
0.986617 | ... | ... | 43.775 | -0.300 | 43.475 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.001916 |
0.986379 | ... | ... | 41.775 | -0.300 | 41.475 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.002032 |
0.986144 | ... | ... | 39.775 | -0.300 | 39.475 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.002159 |
0.985912 | ... | ... | 37.775 | -0.300 | 37.475 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.002297 |
0.985683 | ... | ... | 35.775 | -0.300 | 35.475 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.002448 |
0.985457 | ... | ... | 33.775 | -0.300 | 33.475 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002614 |
0.985234 | ... | ... | 31.775 | -0.300 | 31.475 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.002798 |
0.985013 | ... | ... | 29.775 | -0.300 | 29.475 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.003003 |
0.984904 | ... | ... | 28.775 | -0.300 | 28.475 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.003114 |
0.984795 | ... | ... | 27.775 | -0.300 | 27.475 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.003233 |
0.984687 | ... | ... | 26.775 | -0.300 | 26.475 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.00336 |
0.984579 | ... | ... | 25.775 | -0.300 | 25.475 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.003496 |
0.984472 | ... | ... | 24.775 | -0.300 | 24.475 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.00364 |
0.984366 | ... | ... | 23.775 | -0.300 | 23.475 | 70000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.006629 |
0.98426 | ... | ... | 22.775 | -0.300 | 22.475 | 71000 | 0.025 | 0 | 0.025 | ... | ... | -0.006916 |
0.984154 | ... | ... | 21.775 | -0.300 | 21.475 | 72000 | 0.025 | 0 | 0.025 | ... | ... | -0.007226 |
0.984049 | ... | ... | 20.775 | -0.300 | 20.475 | 73000 | 0.025 | 0 | 0.025 | ... | ... | -0.007562 |
0.983945 | ... | ... | 19.775 | -0.300 | 19.475 | 74000 | 0.025 | 0 | 0.025 | ... | ... | -0.007927 |
0.98384 | ... | ... | 18.775 | -0.300 | 18.475 | 75000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.008325 |
0.983737 | ... | ... | 17.775 | -0.300 | 17.475 | 76000 | 0.025 | 0 | 0.025 | ... | ... | -0.008762 |
0.983633 | ... | ... | 16.775 | -0.300 | 16.475 | 77000 | 0.025 | 0 | 0.025 | ... | ... | -0.009245 |
0.977301 | ... | ... | 15.775 | -0.275 | 15.500 | 78000 | 0.025 | 0 | 0.025 | ... | ... | -0.00978 |
0.983429 | ... | ... | 14.800 | -0.325 | 14.475 | 79000 | 0.025 | -0.025 | 0.050 | 0.025 | 0.025 | -0.010378 |
0.983327 | ... | ... | 13.800 | -0.325 | 13.475 | 80000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.011051 |
0.975443 | ... | ... | 12.800 | -0.300 | 12.500 | 81000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.011816 |
0.974657 | ... | ... | 11.825 | -0.325 | 11.500 | 82000 | 0.025 | -0.050 | 0.075 | 0.075 | 0.050 | -0.012693 |
0.973754 | ... | ... | 10.825 | -0.325 | 10.500 | 83000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.023116 |
0.964121 | ... | ... | 9.825 | -0.300 | 9.525 | 84000 | 0.075 | 0 | 0.075 | 0.075 | 0.075 | -0.033597 |
0.953746 | 8.750 | 8.750 | 8.825 | -0.275 | 8.550 | 85000 | 0.075 | 0 | 0.075 | 0.075 | 0.075 | -0.036623 |
0.950333 | ... | ... | 7.875 | -0.325 | 7.550 | 86000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.049127 |
0.937081 | 6.800 | 6.800 | 6.900 | -0.325 | 6.575 | 87000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.063226 |
0.921457 | 6 | 6 | 5.950 | -0.350 | 5.600 | 88000 | 0.150 | -0.025 | 0.175 | 0.150 | 0.125 | -0.079749 |
0.88573 | ... | ... | 5.025 | -0.350 | 4.675 | 89000 | 0.200 | -0.050 | 0.250 | 0.225 | 0.175 | -0.108169 |
0.845085 | 4.200 | 4.200 | 4.125 | -0.375 | 3.750 | 90000 | 0.300 | -0.050 | 0.350 | 0.325 | 0.250 | -0.156801 |
0.776822 | 3 | 3 | 3.250 | -0.350 | 2.900 | 91000 | 0.425 | -0.050 | 0.475 | 0.450 | 0.400 | -0.219237 |
0.684352 | 2.550 | 1.800 | 2.475 | -0.350 | 2.125 | 92000 | 0.650 | -0.050 | 0.700 | 0.700 | 0.550 | -0.312562 |
0.566426 | 1.800 | 1.425 | 1.800 | -0.325 | 1.475 | 93000 | 1 | -0.025 | 1.025 | 1.025 | 0.825 | -0.43097 |
0.437279 | 1.325 | 1.325 | 1.250 | -0.275 | 0.975 | 94000 | 1.500 | 0.025 | 1.475 | 1.400 | 1.350 | -0.560088 |
0.321355 | 0.750 | 0.750 | 0.875 | -0.225 | 0.650 | 95000 | 2.175 | 0.075 | 2.100 | 2 | 2 | -0.675488 |
0.227807 | 0.500 | 0.475 | 0.600 | -0.175 | 0.425 | 96000 | 2.950 | 0.125 | 2.825 | 2.900 | 2.900 | -0.76812 |
0.164835 | 0.350 | 0.350 | 0.425 | -0.125 | 0.300 | 97000 | 3.825 | 0.175 | 3.650 | ... | ... | -0.830039 |
0.114951 | 0.300 | 0.250 | 0.300 | -0.100 | 0.200 | 98000 | 4.725 | 0.200 | 4.525 | ... | ... | -0.878624 |
0.08575 | 0.200 | 0.200 | 0.225 | -0.075 | 0.150 | 99000 | 5.650 | 0.200 | 5.450 | ... | ... | -0.915739 |
0.059264 | ... | ... | 0.175 | -0.075 | 0.100 | 100000 | 6.625 | 0.250 | 6.375 | ... | ... | -0.931722 |
0.054108 | 0.125 | 0.100 | 0.125 | -0.025 | 0.100 | 101000 | 7.600 | 0.275 | 7.325 | ... | ... | -0.94553 |
0.040789 | ... | ... | 0.100 | -0.025 | 0.075 | 102000 | 8.575 | 0.275 | 8.300 | ... | ... | -0.957934 |
0.028207 | ... | ... | 0.075 | -0.025 | 0.050 | 103000 | 9.575 | 0.300 | 9.275 | ... | ... | -0.959804 |
0.026348 | 0.050 | 0.050 | 0.075 | -0.025 | 0.050 | 104000 | 10.550 | 0.275 | 10.275 | ... | ... | -0.970385 |
0.024765 | ... | ... | 0.050 | 0 | 0.050 | 105000 | 11.550 | 0.300 | 11.250 | ... | ... | -0.97108 |
0.013759 | ... | ... | 0.050 | -0.025 | 0.025 | 106000 | 12.550 | 0.300 | 12.250 | ... | ... | -0.971659 |
0.01303 | ... | ... | 0.050 | -0.025 | 0.025 | 107000 | 13.550 | 0.300 | 13.250 | ... | ... | -0.972145 |
0.012389 | ... | ... | 0.025 | 0 | 0.025 | 108000 | 14.525 | 0.300 | 14.225 | ... | ... | -0.98063 |
0.01182 | ... | ... | 0.025 | 0 | 0.025 | 109000 | 15.525 | 0.300 | 15.225 | ... | ... | -0.980539 |
0.011313 | ... | ... | 0.025 | 0 | 0.025 | 110000 | 16.525 | 0.300 | 16.225 | ... | ... | -0.980447 |
0.010856 | ... | ... | 0.025 | 0 | 0.025 | 111000 | 17.525 | 0.300 | 17.225 | ... | ... | -0.980356 |
0.010443 | ... | ... | 0.025 | 0 | 0.025 | 112000 | 18.525 | 0.300 | 18.225 | ... | ... | -0.980265 |
0.010069 | 0.025 | 0.025 | 0.013 | 0.013 | 0.025 | 113000 | 19.525 | 0.300 | 19.225 | ... | ... | -0.980175 |
0.009725 | ... | ... | 0.013 | 0.013 | 0.025 | 114000 | 20.525 | 0.300 | 20.225 | ... | ... | -0.980084 |
0.005373 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 21.525 | 0.300 | 21.225 | ... | ... | -0.979994 |
0.005204 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 22.525 | 0.300 | 22.225 | ... | ... | -0.979905 |
0.005047 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 23.525 | 0.300 | 23.225 | ... | ... | -0.979815 |
0.0049 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 24.525 | 0.300 | 24.225 | ... | ... | -0.979726 |
0.004765 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 25.525 | 0.300 | 25.225 | ... | ... | -0.979637 |
0.004639 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 26.525 | 0.300 | 26.225 | ... | ... | -0.979548 |
0.004521 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 27.525 | 0.300 | 27.225 | ... | ... | -0.979459 |
0.004411 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 28.525 | 0.300 | 28.225 | ... | ... | -0.979371 |
0.004307 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 29.525 | 0.300 | 29.225 | ... | ... | -0.979283 |
0.00421 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 30.525 | 0.300 | 30.225 | ... | ... | -0.979195 |
0.004118 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 31.525 | 0.300 | 31.225 | ... | ... | -0.979107 |
0.004031 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 32.525 | 0.300 | 32.225 | ... | ... | -0.979019 |
0.003871 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 34.525 | 0.300 | 34.225 | ... | ... | -0.978845 |
0.003728 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 36.525 | 0.300 | 36.225 | ... | ... | -0.978671 |
0.003597 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 38.525 | 0.300 | 38.225 | ... | ... | -0.978499 |
0.003478 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 40.525 | 0.300 | 40.225 | ... | ... | -0.978327 |
0.00337 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 42.525 | 0.300 | 42.225 | ... | ... | -0.978156 |
0.003271 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 44.525 | 0.300 | 44.225 | ... | ... | -0.977986 |
0.003179 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 46.525 | 0.300 | 46.225 | ... | ... | -0.977816 |
0.003094 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 48.525 | 0.300 | 48.225 | ... | ... | -0.977647 |
0.003015 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 50.525 | 0.300 | 50.225 | ... | ... | -0.977479 |
0.002942 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 52.525 | 0.300 | 52.225 | ... | ... | -0.977312 |
0.002874 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 54.525 | 0.300 | 54.225 | ... | ... | -0.977146 |
0.00281 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 56.525 | 0.300 | 56.225 | ... | ... | -0.97698 |
0.00275 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 58.525 | 0.300 | 58.225 | ... | ... | -0.976815 |
0.002693 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 60.525 | 0.300 | 60.225 | ... | ... | -0.97665 |
0.00264 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 62.525 | 0.300 | 62.225 | ... | ... | -0.976487 |
0.00259 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 64.525 | 0.300 | 64.225 | ... | ... | -0.976323 |
0.002543 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 66.525 | 0.300 | 66.225 | ... | ... | -0.976161 |
0.002498 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 68.525 | 0.300 | 68.225 | ... | ... | -0.975999 |
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.