Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.995313 | ... | ... | 59.975 | 0.875 | 60.850 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.001247 |
0.995214 | ... | ... | 57.975 | 0.875 | 58.850 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.001314 |
0.995117 | ... | ... | 55.975 | 0.875 | 56.850 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.001384 |
0.995022 | ... | ... | 53.975 | 0.875 | 54.850 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.001457 |
0.994929 | ... | ... | 51.975 | 0.875 | 52.850 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.001536 |
0.994837 | ... | ... | 49.975 | 0.875 | 50.850 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.001619 |
0.994746 | ... | ... | 47.975 | 0.875 | 48.850 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.001707 |
0.994657 | ... | ... | 45.975 | 0.875 | 46.850 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.001802 |
0.994569 | ... | ... | 43.975 | 0.875 | 44.850 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.001904 |
0.994482 | ... | ... | 41.975 | 0.875 | 42.850 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.002013 |
0.994396 | ... | ... | 39.975 | 0.875 | 40.850 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002132 |
0.994311 | ... | ... | 37.975 | 0.875 | 38.850 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.002261 |
0.994227 | ... | ... | 35.975 | 0.875 | 36.850 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002401 |
0.994145 | ... | ... | 33.975 | 0.875 | 34.850 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.002556 |
0.994062 | ... | ... | 31.975 | 0.875 | 32.850 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.002726 |
0.994022 | ... | ... | 30.975 | 0.875 | 31.850 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.002818 |
0.993981 | ... | ... | 29.975 | 0.875 | 30.850 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.002915 |
0.993941 | ... | ... | 28.975 | 0.875 | 29.850 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.003018 |
0.993901 | ... | ... | 27.975 | 0.875 | 28.850 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.003126 |
0.993861 | ... | ... | 26.975 | 0.875 | 27.850 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.003242 |
0.993821 | ... | ... | 25.975 | 0.875 | 26.850 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.003365 |
0.993781 | ... | ... | 24.975 | 0.875 | 25.850 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.003497 |
0.993742 | ... | ... | 23.975 | 0.875 | 24.850 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.003637 |
0.993703 | ... | ... | 22.975 | 0.875 | 23.850 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.003787 |
0.993664 | ... | ... | 21.975 | 0.875 | 22.850 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.00395 |
0.993626 | ... | ... | 20.975 | 0.875 | 21.850 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.004125 |
0.993587 | ... | ... | 19.975 | 0.875 | 20.850 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.004314 |
0.993549 | ... | ... | 18.975 | 0.875 | 19.850 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.004521 |
0.993511 | ... | ... | 17.975 | 0.875 | 18.850 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.004746 |
0.993473 | 17.350 | 17.350 | 16.975 | 0.875 | 17.850 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.004992 |
0.993434 | ... | ... | 15.975 | 0.875 | 16.850 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.005266 |
0.993397 | ... | ... | 14.975 | 0.875 | 15.850 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.005568 |
0.993359 | ... | ... | 13.975 | 0.875 | 14.850 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.005906 |
0.993321 | ... | ... | 12.975 | 0.875 | 13.850 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.006287 |
0.993284 | ... | ... | 11.975 | 0.875 | 12.850 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.006717 |
0.993246 | ... | ... | 10.975 | 0.875 | 11.850 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.007212 |
0.993209 | ... | ... | 9.975 | 0.875 | 10.850 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.007784 |
0.993172 | ... | ... | 8.975 | 0.875 | 9.850 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.008457 |
0.993135 | ... | ... | 7.975 | 0.875 | 8.850 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.009261 |
0.993098 | ... | ... | 6.975 | 0.875 | 7.850 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.010238 |
0.993061 | ... | ... | 5.975 | 0.875 | 6.850 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.011458 |
0.993024 | ... | ... | 4.975 | 0.875 | 5.850 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.01303 |
0.992987 | 4.275 | 4.275 | 3.975 | 0.875 | 4.850 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.015146 |
0.992951 | ... | ... | 3 | 0.850 | 3.850 | 97000 | 0.013 | -0.013 | 0.025 | 0.025 | 0.025 | -0.018171 |
0.958764 | 2.850 | 2.100 | 2.050 | 0.825 | 2.875 | 98000 | 0.025 | -0.050 | 0.075 | 0.050 | 0.050 | -0.037923 |
0.893536 | 1.500 | 1.500 | 1.200 | 0.725 | 1.925 | 99000 | 0.075 | -0.150 | 0.225 | 0.175 | 0.075 | -0.104379 |
0.757965 | 1.025 | 0.550 | 0.550 | 0.475 | 1.025 | 100000 | 0.175 | -0.400 | 0.575 | 0.500 | 0.150 | -0.240814 |
0.448491 | 0.375 | 0.225 | 0.200 | 0.175 | 0.375 | 101000 | 0.525 | -0.700 | 1.225 | 1.025 | 0.550 | -0.550668 |
0.183272 | 0.100 | 0.075 | 0.075 | 0.050 | 0.125 | 102000 | 1.275 | -0.800 | 2.075 | 1.800 | 1.225 | -0.815213 |
0.047654 | 0.025 | 0.013 | 0.025 | 0 | 0.025 | 103000 | 2.175 | -0.875 | 3.050 | ... | ... | -0.949206 |
0.022023 | 0.013 | 0.013 | 0.013 | 0 | 0.013 | 104000 | 3.150 | -0.875 | 4.025 | 3.900 | 3.400 | -0.992701 |
0.017979 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 4.150 | -0.875 | 5.025 | ... | ... | -0.992666 |
0.015322 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 5.150 | -0.875 | 6.025 | ... | ... | -0.992631 |
0.013429 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 6.150 | -0.875 | 7.025 | ... | ... | -0.992597 |
0.012004 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 7.150 | -0.875 | 8.025 | ... | ... | -0.992562 |
0.010888 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 8.150 | -0.875 | 9.025 | ... | ... | -0.992528 |
0.009991 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 9.150 | -0.875 | 10.025 | ... | ... | -0.992494 |
0.009249 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 10.150 | -0.875 | 11.025 | ... | ... | -0.992459 |
0.008626 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 11.150 | -0.875 | 12.025 | ... | ... | -0.992425 |
0.008095 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 12.150 | -0.875 | 13.025 | ... | ... | -0.992391 |
0.007636 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 13.150 | -0.875 | 14.025 | ... | ... | -0.992357 |
0.007235 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 14.150 | -0.875 | 15.025 | ... | ... | -0.992323 |
0.006881 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 15.150 | -0.875 | 16.025 | ... | ... | -0.992289 |
0.006567 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 16.150 | -0.875 | 17.025 | ... | ... | -0.992255 |
0.006285 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 17.150 | -0.875 | 18.025 | ... | ... | -0.992221 |
0.006031 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 18.150 | -0.875 | 19.025 | ... | ... | -0.992187 |
0.005802 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 19.150 | -0.875 | 20.025 | ... | ... | -0.992154 |
0.005593 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 20.150 | -0.875 | 21.025 | ... | ... | -0.99212 |
0.0054 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 21.150 | -0.875 | 22.025 | ... | ... | -0.992087 |
0.005225 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 22.150 | -0.875 | 23.025 | ... | ... | -0.992053 |
0.005063 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 23.150 | -0.875 | 24.025 | ... | ... | -0.99202 |
0.004913 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 24.150 | -0.875 | 25.025 | ... | ... | -0.991987 |
0.004773 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 25.150 | -0.875 | 26.025 | ... | ... | -0.991953 |
0.004523 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 27.150 | -0.875 | 28.025 | ... | ... | -0.991887 |
0.004303 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 29.150 | -0.875 | 30.025 | ... | ... | -0.991821 |
0.004109 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 31.150 | -0.875 | 32.025 | ... | ... | -0.991756 |
0.003936 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 33.150 | -0.875 | 34.025 | ... | ... | -0.99169 |
0.003782 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 35.150 | -0.875 | 36.025 | ... | ... | -0.991625 |
0.003642 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 37.150 | -0.875 | 38.025 | ... | ... | -0.991561 |
0.003515 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 39.150 | -0.875 | 40.025 | ... | ... | -0.991497 |
0.0034 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 41.150 | -0.875 | 42.025 | ... | ... | -0.991433 |
0.003295 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 43.150 | -0.875 | 44.025 | ... | ... | -0.99137 |
0.003197 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 45.150 | -0.875 | 46.025 | ... | ... | -0.991306 |
0.003108 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 47.150 | -0.875 | 48.025 | ... | ... | -0.991243 |
0.003024 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 49.150 | -0.875 | 50.025 | ... | ... | -0.991181 |
0.002948 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 51.150 | -0.875 | 52.025 | ... | ... | -0.991118 |
0.002876 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 53.150 | -0.875 | 54.025 | ... | ... | -0.991056 |
0.002809 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 55.150 | -0.875 | 56.025 | ... | ... | -0.990994 |
0.002746 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 57.150 | -0.875 | 58.025 | ... | ... | -0.990932 |
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.