Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.986782 | ... | ... | 58.575 | -1.225 | 57.350 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.001333 |
0.986502 | ... | ... | 56.575 | -1.225 | 55.350 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.001406 |
0.986228 | ... | ... | 54.575 | -1.225 | 53.350 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.001484 |
0.985958 | ... | ... | 52.575 | -1.225 | 51.350 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.001567 |
0.985693 | ... | ... | 50.575 | -1.225 | 49.350 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.001654 |
0.985431 | ... | ... | 48.575 | -1.225 | 47.350 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.001748 |
0.985174 | ... | ... | 46.575 | -1.225 | 45.350 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.001849 |
0.98492 | ... | ... | 44.575 | -1.225 | 43.350 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.001957 |
0.984669 | ... | ... | 42.575 | -1.225 | 41.350 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.002073 |
0.984422 | ... | ... | 40.575 | -1.225 | 39.350 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.0022 |
0.984178 | ... | ... | 38.575 | -1.225 | 37.350 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002337 |
0.984058 | ... | ... | 37.575 | -1.225 | 36.350 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.002411 |
0.983937 | ... | ... | 36.575 | -1.225 | 35.350 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.002489 |
0.983818 | ... | ... | 35.575 | -1.225 | 34.350 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.00257 |
0.983699 | ... | ... | 34.575 | -1.225 | 33.350 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002655 |
0.983581 | ... | ... | 33.575 | -1.225 | 32.350 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.002745 |
0.983463 | ... | ... | 32.575 | -1.225 | 31.350 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.00284 |
0.983346 | ... | ... | 31.575 | -1.225 | 30.350 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.00294 |
0.98323 | ... | ... | 30.575 | -1.225 | 29.350 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.003046 |
0.983114 | ... | ... | 29.575 | -1.225 | 28.350 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.003158 |
0.982999 | ... | ... | 28.575 | -1.225 | 27.350 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.003277 |
0.982885 | ... | ... | 27.575 | -1.225 | 26.350 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.003405 |
0.982771 | ... | ... | 26.575 | -1.225 | 25.350 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.003541 |
0.982658 | ... | ... | 25.575 | -1.225 | 24.350 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.003686 |
0.982545 | ... | ... | 24.575 | -1.225 | 23.350 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.003843 |
0.982433 | ... | ... | 23.575 | -1.225 | 22.350 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.004011 |
0.982321 | ... | ... | 22.575 | -1.225 | 21.350 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.004194 |
0.98221 | ... | ... | 21.575 | -1.225 | 20.350 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.004391 |
0.982099 | ... | ... | 20.575 | -1.225 | 19.350 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.004607 |
0.981988 | ... | ... | 19.575 | -1.225 | 18.350 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.004843 |
0.981879 | ... | ... | 18.575 | -1.225 | 17.350 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.005103 |
0.981769 | ... | ... | 17.575 | -1.225 | 16.350 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.00539 |
0.98166 | ... | ... | 16.575 | -1.225 | 15.350 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.005709 |
0.981552 | ... | ... | 15.575 | -1.225 | 14.350 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.006068 |
0.981444 | ... | ... | 14.575 | -1.225 | 13.350 | 84000 | 0.013 | 0 | 0.013 | 0.025 | 0.025 | -0.006472 |
0.981336 | ... | ... | 13.575 | -1.225 | 12.350 | 85000 | 0.025 | 0 | 0.025 | ... | ... | -0.011959 |
0.981229 | ... | ... | 12.575 | -1.225 | 11.350 | 86000 | 0.025 | 0 | 0.025 | ... | ... | -0.012851 |
0.981123 | ... | ... | 11.575 | -1.225 | 10.350 | 87000 | 0.025 | 0 | 0.025 | 0.075 | 0.025 | -0.013889 |
0.970918 | ... | ... | 10.600 | -1.225 | 9.375 | 88000 | 0.025 | 0 | 0.025 | ... | ... | -0.015112 |
0.969645 | ... | ... | 9.600 | -1.225 | 8.375 | 89000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.027768 |
0.957629 | ... | ... | 8.600 | -1.200 | 7.400 | 90000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | -0.03066 |
0.944183 | 6.625 | 6.625 | 7.625 | -1.200 | 6.425 | 91000 | 0.075 | 0 | 0.075 | ... | ... | -0.045555 |
0.928421 | ... | ... | 6.650 | -1.200 | 5.450 | 92000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.072257 |
0.890932 | ... | ... | 5.675 | -1.150 | 4.525 | 93000 | 0.175 | 0.050 | 0.125 | 0.175 | 0.125 | -0.101879 |
0.841244 | 3.950 | 3.950 | 4.750 | -1.125 | 3.625 | 94000 | 0.275 | 0.100 | 0.175 | 0.200 | 0.125 | -0.153066 |
0.760518 | ... | ... | 3.900 | -1.075 | 2.825 | 95000 | 0.475 | 0.150 | 0.325 | 0.475 | 0.350 | -0.235212 |
0.659514 | ... | ... | 3.100 | -0.975 | 2.125 | 96000 | 0.775 | 0.250 | 0.525 | ... | ... | -0.337145 |
0.545947 | ... | ... | 2.375 | -0.825 | 1.550 | 97000 | 1.200 | 0.400 | 0.800 | 1.150 | 0.850 | -0.451127 |
0.432575 | 1.625 | 1.225 | 1.750 | -0.650 | 1.100 | 98000 | 1.750 | 0.575 | 1.175 | ... | ... | -0.564415 |
0.328048 | 1 | 1 | 1.275 | -0.525 | 0.750 | 99000 | 2.400 | 0.700 | 1.700 | ... | ... | -0.668407 |
0.23946 | 0.750 | 0.725 | 0.875 | -0.375 | 0.500 | 100000 | 3.150 | 0.850 | 2.300 | ... | ... | -0.756066 |
0.175336 | ... | ... | 0.625 | -0.275 | 0.350 | 101000 | 3.975 | 0.950 | 3.025 | ... | ... | -0.825525 |
0.121183 | ... | ... | 0.425 | -0.200 | 0.225 | 102000 | 4.850 | 1 | 3.850 | ... | ... | -0.879599 |
0.08447 | ... | ... | 0.275 | -0.125 | 0.150 | 103000 | 5.800 | 1.100 | 4.700 | ... | ... | -0.906892 |
0.058447 | ... | ... | 0.175 | -0.075 | 0.100 | 104000 | 6.725 | 1.125 | 5.600 | ... | ... | -0.940944 |
0.043723 | ... | ... | 0.125 | -0.050 | 0.075 | 105000 | 7.700 | 1.150 | 6.550 | ... | ... | -0.954538 |
0.030062 | ... | ... | 0.100 | -0.050 | 0.050 | 106000 | 8.675 | 1.175 | 7.500 | ... | ... | -0.966995 |
0.016531 | ... | ... | 0.075 | -0.050 | 0.025 | 107000 | 9.675 | 1.200 | 8.475 | ... | ... | -0.967982 |
0.015405 | ... | ... | 0.050 | -0.025 | 0.025 | 108000 | 10.650 | 1.200 | 9.450 | ... | ... | -0.978969 |
0.014448 | ... | ... | 0.025 | 0 | 0.025 | 109000 | 11.650 | 1.200 | 10.450 | ... | ... | -0.97887 |
0.013623 | ... | ... | 0.025 | 0 | 0.025 | 110000 | 12.650 | 1.200 | 11.450 | ... | ... | -0.978771 |
0.012906 | ... | ... | 0.025 | 0 | 0.025 | 111000 | 13.650 | 1.225 | 12.425 | ... | ... | -0.978673 |
0.012274 | ... | ... | 0.025 | 0 | 0.025 | 112000 | 14.650 | 1.225 | 13.425 | ... | ... | -0.978575 |
0.006735 | ... | ... | 0.025 | -0.013 | 0.013 | 113000 | 15.650 | 1.225 | 14.425 | ... | ... | -0.978477 |
0.006439 | ... | ... | 0.025 | -0.013 | 0.013 | 114000 | 16.650 | 1.225 | 15.425 | ... | ... | -0.97838 |
0.006171 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 17.650 | 1.225 | 16.425 | ... | ... | -0.978283 |
0.005931 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 18.650 | 1.225 | 17.425 | ... | ... | -0.978186 |
0.005712 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 19.650 | 1.225 | 18.425 | ... | ... | -0.978089 |
0.005511 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 20.650 | 1.225 | 19.425 | ... | ... | -0.977993 |
0.005328 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 21.650 | 1.225 | 20.425 | ... | ... | -0.977897 |
0.00516 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 22.650 | 1.225 | 21.425 | ... | ... | -0.977801 |
0.005004 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 23.650 | 1.225 | 22.425 | ... | ... | -0.977706 |
0.004859 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 24.650 | 1.225 | 23.425 | ... | ... | -0.97761 |
0.004725 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 25.650 | 1.225 | 24.425 | ... | ... | -0.977515 |
0.0046 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 26.650 | 1.225 | 25.425 | ... | ... | -0.97742 |
0.004374 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 28.650 | 1.225 | 27.425 | ... | ... | -0.977232 |
0.004174 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 30.650 | 1.225 | 29.425 | ... | ... | -0.977044 |
0.003996 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 32.650 | 1.225 | 31.425 | ... | ... | -0.976856 |
0.003838 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 34.650 | 1.225 | 33.425 | ... | ... | -0.97667 |
0.003695 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 36.650 | 1.225 | 35.425 | ... | ... | -0.976485 |
0.003565 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 38.650 | 1.225 | 37.425 | ... | ... | -0.9763 |
0.003447 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 40.650 | 1.225 | 39.425 | ... | ... | -0.976117 |
0.003339 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 42.650 | 1.225 | 41.425 | ... | ... | -0.975934 |
0.00324 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 44.650 | 1.225 | 43.425 | ... | ... | -0.975752 |
0.003149 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 46.650 | 1.225 | 45.425 | ... | ... | -0.975571 |
0.003064 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 48.650 | 1.225 | 47.425 | ... | ... | -0.975391 |
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.