Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.991028 | ... | ... | 54.150 | -1.125 | 53.025 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.001455 |
0.990837 | ... | ... | 52.150 | -1.125 | 51.025 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.001539 |
0.990649 | ... | ... | 50.150 | -1.125 | 49.025 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.001629 |
0.990464 | ... | ... | 48.150 | -1.125 | 47.025 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.001725 |
0.990282 | ... | ... | 46.150 | -1.125 | 45.025 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.001827 |
0.990103 | ... | ... | 44.150 | -1.125 | 43.025 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.001937 |
0.989927 | ... | ... | 42.150 | -1.125 | 41.025 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.002056 |
0.989753 | ... | ... | 40.150 | -1.125 | 39.025 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.002185 |
0.989582 | ... | ... | 38.150 | -1.125 | 37.025 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.002326 |
0.989412 | ... | ... | 36.150 | -1.125 | 35.025 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.00248 |
0.989245 | ... | ... | 34.150 | -1.125 | 33.025 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.00265 |
0.989162 | ... | ... | 33.150 | -1.125 | 32.025 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.002742 |
0.98908 | ... | ... | 32.150 | -1.125 | 31.025 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.002839 |
0.988998 | ... | ... | 31.150 | -1.125 | 30.025 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.002941 |
0.988916 | ... | ... | 30.150 | -1.125 | 29.025 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.003049 |
0.988835 | ... | ... | 29.150 | -1.125 | 28.025 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.003164 |
0.988755 | ... | ... | 28.150 | -1.125 | 27.025 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.003286 |
0.988675 | ... | ... | 27.150 | -1.125 | 26.025 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.003417 |
0.988595 | ... | ... | 26.150 | -1.125 | 25.025 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.003556 |
0.988516 | ... | ... | 25.150 | -1.125 | 24.025 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.003706 |
0.988437 | ... | ... | 24.150 | -1.125 | 23.025 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.003866 |
0.988359 | ... | ... | 23.150 | -1.125 | 22.025 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.00404 |
0.988281 | ... | ... | 22.150 | -1.125 | 21.025 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.004227 |
0.988203 | ... | ... | 21.150 | -1.125 | 20.025 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.004431 |
0.988125 | ... | ... | 20.150 | -1.125 | 19.025 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.004654 |
0.988048 | ... | ... | 19.150 | -1.125 | 18.025 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.004897 |
0.987972 | ... | ... | 18.150 | -1.125 | 17.025 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.005166 |
0.987895 | ... | ... | 17.150 | -1.125 | 16.025 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.005464 |
0.987819 | ... | ... | 16.150 | -1.125 | 15.025 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.005795 |
0.987744 | ... | ... | 15.150 | -1.125 | 14.025 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.006168 |
0.987668 | ... | ... | 14.150 | -1.125 | 13.025 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.00659 |
0.987593 | ... | ... | 13.150 | -1.125 | 12.025 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.007073 |
0.987519 | ... | ... | 12.150 | -1.125 | 11.025 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.007632 |
0.987445 | ... | ... | 11.150 | -1.125 | 10.025 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.008286 |
0.987371 | ... | ... | 10.150 | -1.125 | 9.025 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.009064 |
0.987297 | ... | ... | 9.150 | -1.125 | 8.025 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.010008 |
0.987224 | ... | ... | 8.150 | -1.125 | 7.025 | 86000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.019022 |
0.970404 | ... | ... | 7.175 | -1.125 | 6.050 | 87000 | 0.025 | 0 | 0.025 | ... | ... | -0.021487 |
0.967416 | ... | ... | 6.175 | -1.125 | 5.050 | 88000 | 0.050 | 0 | 0.050 | 0.050 | 0.025 | -0.040754 |
0.931546 | ... | ... | 5.200 | -1.100 | 4.100 | 89000 | 0.075 | 0 | 0.075 | 0.050 | 0.050 | -0.062897 |
0.879674 | 3.750 | 3.750 | 4.250 | -1.075 | 3.175 | 90000 | 0.175 | 0.075 | 0.100 | 0.200 | 0.100 | -0.126885 |
0.790777 | 3.650 | 3.650 | 3.350 | -1.025 | 2.325 | 91000 | 0.300 | 0.100 | 0.200 | 0.150 | 0.150 | -0.206381 |
0.661274 | 2.750 | 1.500 | 2.525 | -0.925 | 1.600 | 92000 | 0.575 | 0.200 | 0.375 | 0.650 | 0.275 | -0.336701 |
0.508449 | 1.925 | 1 | 1.800 | -0.800 | 1 | 93000 | 0.975 | 0.325 | 0.650 | 1.050 | 0.500 | -0.489803 |
0.35118 | 1.300 | 0.525 | 1.225 | -0.650 | 0.575 | 94000 | 1.550 | 0.475 | 1.075 | 0.850 | 0.850 | -0.646791 |
0.216552 | 0.800 | 0.775 | 0.775 | -0.475 | 0.300 | 95000 | 2.275 | 0.650 | 1.625 | 1.350 | 1.325 | -0.780568 |
0.134205 | 0.475 | 0.375 | 0.450 | -0.275 | 0.175 | 96000 | 3.150 | 0.850 | 2.300 | 2.125 | 2.100 | -0.861812 |
0.080864 | 0.300 | 0.175 | 0.250 | -0.150 | 0.100 | 97000 | 4.075 | 1 | 3.075 | ... | ... | -0.913846 |
0.05805 | 0.175 | 0.075 | 0.125 | -0.050 | 0.075 | 98000 | 5.025 | 1.050 | 3.975 | ... | ... | -0.949186 |
0.038767 | 0.100 | 0.100 | 0.100 | -0.050 | 0.050 | 99000 | 6.025 | 1.100 | 4.925 | ... | ... | -0.953905 |
0.020902 | 0.075 | 0.075 | 0.075 | -0.050 | 0.025 | 100000 | 7 | 1.075 | 5.925 | ... | ... | -0.970131 |
0.018995 | ... | ... | 0.050 | -0.025 | 0.025 | 101000 | 8 | 1.100 | 6.900 | ... | ... | -0.971746 |
0.017458 | ... | ... | 0.025 | 0 | 0.025 | 102000 | 8.975 | 1.100 | 7.875 | ... | ... | -0.986085 |
0.009408 | ... | ... | 0.025 | -0.013 | 0.013 | 103000 | 9.975 | 1.125 | 8.850 | ... | ... | -0.986015 |
0.008768 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 10.975 | 1.125 | 9.850 | ... | ... | -0.985946 |
0.008223 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 11.975 | 1.125 | 10.850 | ... | ... | -0.985877 |
0.007753 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 12.975 | 1.125 | 11.850 | ... | ... | -0.985808 |
0.007343 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 13.975 | 1.125 | 12.850 | ... | ... | -0.98574 |
0.006982 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 14.975 | 1.125 | 13.850 | ... | ... | -0.985672 |
0.006662 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 15.975 | 1.125 | 14.850 | ... | ... | -0.985604 |
0.006375 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 16.975 | 1.125 | 15.850 | ... | ... | -0.985537 |
0.006117 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 17.975 | 1.125 | 16.850 | ... | ... | -0.985469 |
0.005884 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 18.975 | 1.125 | 17.850 | ... | ... | -0.985402 |
0.005672 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 19.975 | 1.125 | 18.850 | ... | ... | -0.985335 |
0.005477 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 20.975 | 1.125 | 19.850 | ... | ... | -0.985268 |
0.005299 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 21.975 | 1.125 | 20.850 | ... | ... | -0.985201 |
0.005135 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 22.975 | 1.125 | 21.850 | ... | ... | -0.985135 |
0.004983 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 23.975 | 1.125 | 22.850 | ... | ... | -0.985069 |
0.004842 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 24.975 | 1.125 | 23.850 | ... | ... | -0.985003 |
0.004711 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 25.975 | 1.125 | 24.850 | ... | ... | -0.984937 |
0.004589 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 26.975 | 1.125 | 25.850 | ... | ... | -0.984871 |
0.004474 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 27.975 | 1.125 | 26.850 | ... | ... | -0.984805 |
0.004367 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 28.975 | 1.125 | 27.850 | ... | ... | -0.98474 |
0.004266 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 29.975 | 1.125 | 28.850 | ... | ... | -0.984675 |
0.004171 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 30.975 | 1.125 | 29.850 | ... | ... | -0.984609 |
0.003997 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 32.975 | 1.125 | 31.850 | ... | ... | -0.98448 |
0.003841 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 34.975 | 1.125 | 33.850 | ... | ... | -0.984351 |
0.003701 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 36.975 | 1.125 | 35.850 | ... | ... | -0.984222 |
0.003573 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 38.975 | 1.125 | 37.850 | ... | ... | -0.984094 |
0.003456 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 40.975 | 1.125 | 39.850 | ... | ... | -0.983967 |
0.003351 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 42.975 | 1.125 | 41.850 | ... | ... | -0.98384 |
0.003253 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 44.975 | 1.125 | 43.850 | ... | ... | -0.983714 |
0.003163 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 46.975 | 1.125 | 45.850 | ... | ... | -0.983589 |
0.003079 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 48.975 | 1.125 | 47.850 | ... | ... | -0.983464 |
0.003002 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 50.975 | 1.125 | 49.850 | ... | ... | -0.98334 |
0.002929 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 52.975 | 1.125 | 51.850 | ... | ... | -0.983216 |
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.