Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.986149 | ... | ... | 90.425 | -0.500 | 89.925 | 10000 | 0.013 | 0 | 0.013 | ... | ... | -0.000482 |
0.975705 | ... | ... | 56.425 | -0.500 | 55.925 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.001408 |
0.975232 | ... | ... | 54.425 | -0.500 | 53.925 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.001484 |
0.974765 | ... | ... | 52.425 | -0.500 | 51.925 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.001564 |
0.974307 | ... | ... | 50.425 | -0.500 | 49.925 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.00165 |
0.973855 | ... | ... | 48.425 | -0.500 | 47.925 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.001741 |
0.973409 | ... | ... | 46.425 | -0.500 | 45.925 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.001839 |
0.97297 | ... | ... | 44.425 | -0.500 | 43.925 | 56000 | 0.025 | 0 | 0.025 | ... | ... | -0.003429 |
0.972536 | ... | ... | 42.425 | -0.500 | 41.925 | 58000 | 0.025 | 0 | 0.025 | ... | ... | -0.003627 |
0.972108 | ... | ... | 40.425 | -0.500 | 39.925 | 60000 | 0.025 | 0 | 0.025 | ... | ... | -0.003841 |
0.971685 | ... | ... | 38.425 | -0.500 | 37.925 | 62000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.00707 |
0.971266 | ... | ... | 36.425 | -0.500 | 35.925 | 64000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.007506 |
0.970853 | ... | ... | 34.425 | -0.500 | 33.925 | 66000 | 0.050 | 0 | 0.050 | ... | ... | -0.007983 |
0.970444 | ... | ... | 32.425 | -0.500 | 31.925 | 68000 | 0.050 | 0 | 0.050 | ... | ... | -0.00851 |
0.970039 | ... | ... | 30.425 | -0.500 | 29.925 | 70000 | 0.050 | 0 | 0.050 | ... | ... | -0.009095 |
0.969639 | ... | ... | 28.425 | -0.500 | 27.925 | 72000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.013304 |
0.96944 | ... | ... | 27.425 | -0.500 | 26.925 | 73000 | 0.075 | 0 | 0.075 | ... | ... | -0.013785 |
0.96649 | ... | ... | 26.425 | -0.475 | 25.950 | 74000 | 0.075 | 0 | 0.075 | ... | ... | -0.014296 |
0.96616 | ... | ... | 25.450 | -0.500 | 24.950 | 75000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.018405 |
0.965822 | ... | ... | 24.450 | -0.500 | 23.950 | 76000 | 0.100 | 0.025 | 0.075 | 0.100 | 0.100 | -0.019119 |
0.962464 | ... | ... | 23.450 | -0.475 | 22.975 | 77000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.023414 |
0.961949 | ... | ... | 22.450 | -0.475 | 21.975 | 78000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.024369 |
0.961406 | ... | ... | 21.475 | -0.500 | 20.975 | 79000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.025398 |
0.957516 | ... | ... | 20.475 | -0.475 | 20 | 80000 | 0.125 | 0 | 0.125 | 0.150 | 0.150 | -0.026509 |
0.953409 | ... | ... | 19.500 | -0.475 | 19.025 | 81000 | 0.175 | 0.050 | 0.125 | ... | ... | -0.035176 |
0.952376 | ... | ... | 18.525 | -0.500 | 18.025 | 82000 | 0.175 | 0.025 | 0.150 | 0.175 | 0.175 | -0.036807 |
0.947746 | ... | ... | 17.525 | -0.475 | 17.050 | 83000 | 0.175 | 0 | 0.175 | 0.200 | 0.175 | -0.038589 |
0.942788 | ... | ... | 16.550 | -0.475 | 16.075 | 84000 | 0.200 | 0 | 0.200 | 0.200 | 0.200 | -0.044428 |
0.934029 | ... | ... | 15.600 | -0.475 | 15.125 | 85000 | 0.250 | 0.025 | 0.225 | ... | ... | -0.054298 |
0.928192 | ... | ... | 14.625 | -0.475 | 14.150 | 86000 | 0.300 | 0.050 | 0.250 | 0.275 | 0.275 | -0.064455 |
0.918427 | ... | ... | 13.675 | -0.475 | 13.200 | 87000 | 0.325 | 0.025 | 0.300 | 0.350 | 0.350 | -0.071654 |
0.908013 | ... | ... | 12.725 | -0.475 | 12.250 | 88000 | 0.375 | 0.025 | 0.350 | ... | ... | -0.082956 |
0.893599 | ... | ... | 11.775 | -0.450 | 11.325 | 89000 | 0.450 | 0.050 | 0.400 | 0.475 | 0.425 | -0.098279 |
0.87832 | ... | ... | 10.850 | -0.450 | 10.400 | 90000 | 0.525 | 0.050 | 0.475 | 0.575 | 0.575 | -0.114377 |
0.859004 | ... | ... | 9.925 | -0.425 | 9.500 | 91000 | 0.625 | 0.075 | 0.550 | 0.625 | 0.600 | -0.134463 |
0.835766 | ... | ... | 9.025 | -0.400 | 8.625 | 92000 | 0.725 | 0.075 | 0.650 | 0.775 | 0.600 | -0.155713 |
0.808731 | ... | ... | 8.150 | -0.375 | 7.775 | 93000 | 0.875 | 0.100 | 0.775 | 0.900 | 0.800 | -0.183571 |
0.777975 | ... | ... | 7.300 | -0.350 | 6.950 | 94000 | 1.050 | 0.125 | 0.925 | 1.150 | 0.975 | -0.215032 |
0.743503 | ... | ... | 6.500 | -0.350 | 6.150 | 95000 | 1.250 | 0.150 | 1.100 | 1.300 | 1.250 | -0.250079 |
0.703707 | 5.225 | 5.225 | 5.725 | -0.325 | 5.400 | 96000 | 1.500 | 0.175 | 1.325 | 1.575 | 1.400 | -0.290302 |
0.659415 | 4.875 | 4.825 | 5 | -0.300 | 4.700 | 97000 | 1.800 | 0.200 | 1.600 | 1.800 | 1.775 | -0.334844 |
0.610751 | 3.975 | 3.825 | 4.350 | -0.275 | 4.075 | 98000 | 2.150 | 0.225 | 1.925 | 2.250 | 2.200 | -0.38286 |
0.560329 | ... | ... | 3.725 | -0.250 | 3.475 | 99000 | 2.550 | 0.225 | 2.325 | 2.725 | 2.625 | -0.433545 |
0.507965 | 3 | 2.725 | 3.200 | -0.250 | 2.950 | 100000 | 3.025 | 0.250 | 2.775 | 3.250 | 2.775 | -0.485969 |
0.455147 | 2.650 | 2.300 | 2.725 | -0.250 | 2.475 | 101000 | 3.550 | 0.250 | 3.300 | 3.600 | 3.525 | -0.538633 |
0.403726 | 2.175 | 1.925 | 2.300 | -0.225 | 2.075 | 102000 | 4.150 | 0.300 | 3.850 | 4.350 | 3.950 | -0.589687 |
0.354407 | 1.775 | 1.600 | 1.925 | -0.200 | 1.725 | 103000 | 4.800 | 0.300 | 4.500 | 5 | 5 | -0.638434 |
0.310015 | 1.675 | 1.350 | 1.600 | -0.150 | 1.450 | 104000 | 5.500 | 0.325 | 5.175 | 5.800 | 5.700 | -0.683945 |
0.268201 | 1.225 | 1.100 | 1.350 | -0.150 | 1.200 | 105000 | 6.250 | 0.350 | 5.900 | 6.600 | 6.450 | -0.725214 |
0.228868 | 1.125 | 0.900 | 1.125 | -0.150 | 0.975 | 106000 | 7.025 | 0.375 | 6.650 | ... | ... | -0.763808 |
0.198112 | 0.825 | 0.800 | 0.925 | -0.100 | 0.825 | 107000 | 7.850 | 0.375 | 7.475 | 8.250 | 8.100 | -0.796673 |
0.168126 | 0.725 | 0.600 | 0.775 | -0.100 | 0.675 | 108000 | 8.700 | 0.400 | 8.300 | 9.025 | 9.025 | -0.825949 |
0.141811 | 0.575 | 0.550 | 0.650 | -0.100 | 0.550 | 109000 | 9.575 | 0.400 | 9.175 | ... | ... | -0.851394 |
0.119503 | 0.500 | 0.425 | 0.525 | -0.075 | 0.450 | 110000 | 10.500 | 0.425 | 10.075 | ... | ... | -0.86884 |
0.101591 | 0.425 | 0.375 | 0.450 | -0.075 | 0.375 | 111000 | 11.400 | 0.425 | 10.975 | ... | ... | -0.889494 |
0.088437 | 0.350 | 0.300 | 0.375 | -0.050 | 0.325 | 112000 | 12.350 | 0.450 | 11.900 | 12.375 | 12.375 | -0.901528 |
0.075797 | 0.250 | 0.250 | 0.325 | -0.050 | 0.275 | 113000 | 13.300 | 0.450 | 12.850 | ... | ... | -0.91295 |
0.063463 | 0.250 | 0.225 | 0.275 | -0.050 | 0.225 | 114000 | 14.250 | 0.450 | 13.800 | ... | ... | -0.923932 |
0.056181 | ... | ... | 0.225 | -0.025 | 0.200 | 115000 | 15.200 | 0.450 | 14.750 | 15.225 | 15.225 | -0.93463 |
0.049227 | 0.175 | 0.175 | 0.200 | -0.025 | 0.175 | 116000 | 16.175 | 0.450 | 15.725 | ... | ... | -0.94038 |
0.042517 | ... | ... | 0.175 | -0.025 | 0.150 | 117000 | 17.150 | 0.450 | 16.700 | ... | ... | -0.945832 |
0.035972 | ... | ... | 0.150 | -0.025 | 0.125 | 118000 | 18.150 | 0.475 | 17.675 | ... | ... | -0.946371 |
0.029507 | ... | ... | 0.125 | -0.025 | 0.100 | 119000 | 19.125 | 0.475 | 18.650 | ... | ... | -0.951324 |
0.028554 | 0.100 | 0.100 | 0.125 | -0.025 | 0.100 | 120000 | 20.125 | 0.500 | 19.625 | ... | ... | -0.951564 |
0.027678 | ... | ... | 0.100 | 0 | 0.100 | 121000 | 21.100 | 0.475 | 20.625 | ... | ... | -0.956135 |
0.02163 | ... | ... | 0.075 | 0 | 0.075 | 122000 | 22.100 | 0.500 | 21.600 | ... | ... | -0.956148 |
0.021015 | 0.100 | 0.100 | 0.075 | 0 | 0.075 | 123000 | 23.100 | 0.500 | 22.600 | ... | ... | -0.956146 |
0.020444 | ... | ... | 0.075 | 0 | 0.075 | 124000 | 24.075 | 0.500 | 23.575 | ... | ... | -0.960256 |
0.014553 | ... | ... | 0.050 | 0 | 0.050 | 125000 | 25.075 | 0.500 | 24.575 | ... | ... | -0.96009 |
0.014181 | ... | ... | 0.050 | 0 | 0.050 | 126000 | 26.075 | 0.500 | 25.575 | ... | ... | -0.959925 |
0.013834 | ... | ... | 0.050 | 0 | 0.050 | 127000 | 27.075 | 0.500 | 26.575 | ... | ... | -0.95976 |
0.013508 | ... | ... | 0.050 | 0 | 0.050 | 128000 | 28.075 | 0.500 | 27.575 | ... | ... | -0.959595 |
0.013202 | ... | ... | 0.050 | 0 | 0.050 | 129000 | 29.075 | 0.500 | 28.575 | ... | ... | -0.959431 |
0.012914 | ... | ... | 0.050 | 0 | 0.050 | 130000 | 30.075 | 0.500 | 29.575 | ... | ... | -0.959268 |
0.012643 | ... | ... | 0.050 | 0 | 0.050 | 131000 | 31.075 | 0.500 | 30.575 | ... | ... | -0.959104 |
0.012385 | ... | ... | 0.050 | 0 | 0.050 | 132000 | 32.075 | 0.500 | 31.575 | ... | ... | -0.958941 |
0.012142 | ... | ... | 0.050 | 0 | 0.050 | 133000 | 33.075 | 0.500 | 32.575 | ... | ... | -0.958779 |
0.011912 | ... | ... | 0.050 | 0 | 0.050 | 134000 | 34.075 | 0.500 | 33.575 | ... | ... | -0.958617 |
0.011693 | ... | ... | 0.050 | 0 | 0.050 | 135000 | 35.075 | 0.500 | 34.575 | ... | ... | -0.958455 |
0.006576 | ... | ... | 0.025 | 0 | 0.025 | 136000 | 36.075 | 0.500 | 35.575 | ... | ... | -0.958294 |
0.006346 | ... | ... | 0.025 | 0 | 0.025 | 138000 | 38.075 | 0.500 | 37.575 | ... | ... | -0.957972 |
0.006138 | ... | ... | 0.025 | 0 | 0.025 | 140000 | 40.075 | 0.500 | 39.575 | ... | ... | -0.957652 |
0.005947 | ... | ... | 0.025 | 0 | 0.025 | 142000 | 42.075 | 0.500 | 41.575 | ... | ... | -0.957333 |
0.005772 | ... | ... | 0.025 | 0 | 0.025 | 144000 | 44.075 | 0.500 | 43.575 | ... | ... | -0.957016 |
0.00561 | ... | ... | 0.025 | 0 | 0.025 | 146000 | 46.075 | 0.500 | 45.575 | ... | ... | -0.9567 |
0.005461 | ... | ... | 0.025 | 0 | 0.025 | 148000 | 48.075 | 0.500 | 47.575 | ... | ... | -0.956385 |
0.002991 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 50.075 | 0.500 | 49.575 | ... | ... | -0.956072 |
0.002917 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 52.075 | 0.500 | 51.575 | ... | ... | -0.95576 |
0.002847 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 54.075 | 0.500 | 53.575 | ... | ... | -0.955449 |
0.002782 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 56.075 | 0.500 | 55.575 | ... | ... | -0.95514 |
0.002721 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 58.075 | 0.500 | 57.575 | ... | ... | -0.954832 |
0.002665 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 60.075 | 0.500 | 59.575 | ... | ... | -0.954525 |
0.00261 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 62.075 | 0.500 | 61.575 | ... | ... | -0.954219 |
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.