Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.994902 | ... | ... | 52.175 | 0.350 | 52.525 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.001471 |
0.994793 | ... | ... | 50.175 | 0.350 | 50.525 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.001556 |
0.994686 | ... | ... | 48.175 | 0.350 | 48.525 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.001648 |
0.994581 | ... | ... | 46.175 | 0.350 | 46.525 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.001745 |
0.994478 | ... | ... | 44.175 | 0.350 | 44.525 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.00185 |
0.994376 | ... | ... | 42.175 | 0.350 | 42.525 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.001962 |
0.994276 | ... | ... | 40.175 | 0.350 | 40.525 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.002083 |
0.994177 | ... | ... | 38.175 | 0.350 | 38.525 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.002215 |
0.994079 | ... | ... | 36.175 | 0.350 | 36.525 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.002359 |
0.993983 | ... | ... | 34.175 | 0.350 | 34.525 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.002517 |
0.993888 | ... | ... | 32.175 | 0.350 | 32.525 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002692 |
0.993841 | ... | ... | 31.175 | 0.350 | 31.525 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.002786 |
0.993794 | ... | ... | 30.175 | 0.350 | 30.525 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.002885 |
0.993747 | ... | ... | 29.175 | 0.350 | 29.525 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.002991 |
0.993701 | ... | ... | 28.175 | 0.350 | 28.525 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.003102 |
0.993655 | ... | ... | 27.175 | 0.350 | 27.525 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.003221 |
0.993609 | ... | ... | 26.175 | 0.350 | 26.525 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.003347 |
0.993564 | ... | ... | 25.175 | 0.350 | 25.525 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.003482 |
0.993518 | ... | ... | 24.175 | 0.350 | 24.525 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.003626 |
0.993473 | ... | ... | 23.175 | 0.350 | 23.525 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.003781 |
0.993428 | ... | ... | 22.175 | 0.350 | 22.525 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.003948 |
0.993384 | ... | ... | 21.175 | 0.350 | 21.525 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.004129 |
0.993339 | ... | ... | 20.175 | 0.350 | 20.525 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.004324 |
0.993295 | ... | ... | 19.175 | 0.350 | 19.525 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.004537 |
0.993251 | ... | ... | 18.175 | 0.350 | 18.525 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.004769 |
0.993207 | ... | ... | 17.175 | 0.350 | 17.525 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.005025 |
0.993163 | ... | ... | 16.175 | 0.350 | 16.525 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.005308 |
0.99312 | ... | ... | 15.175 | 0.350 | 15.525 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.005622 |
0.993077 | ... | ... | 14.175 | 0.350 | 14.525 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.005973 |
0.993034 | ... | ... | 13.175 | 0.350 | 13.525 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.00637 |
0.992991 | ... | ... | 12.175 | 0.350 | 12.525 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.006821 |
0.992948 | ... | ... | 11.175 | 0.350 | 11.525 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.00734 |
0.992906 | ... | ... | 10.175 | 0.350 | 10.525 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.007943 |
0.992864 | ... | ... | 9.175 | 0.350 | 9.525 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.008656 |
0.992821 | ... | ... | 8.175 | 0.350 | 8.525 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.009511 |
0.99278 | ... | ... | 7.175 | 0.350 | 7.525 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.010561 |
0.992738 | ... | ... | 6.175 | 0.350 | 6.525 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.011882 |
0.992696 | ... | ... | 5.175 | 0.350 | 5.525 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.013606 |
0.992655 | ... | ... | 4.200 | 0.325 | 4.525 | 88000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.015965 |
0.992613 | ... | ... | 3.200 | 0.325 | 3.525 | 89000 | 0.013 | -0.038 | 0.050 | 0.025 | 0.025 | -0.019421 |
0.955281 | ... | ... | 2.275 | 0.275 | 2.550 | 90000 | 0.050 | -0.050 | 0.100 | 0.050 | 0.050 | -0.066183 |
0.827848 | ... | ... | 1.425 | 0.250 | 1.675 | 91000 | 0.150 | -0.100 | 0.250 | 0.125 | 0.075 | -0.170517 |
0.665916 | 1.250 | 0.800 | 0.725 | 0.075 | 0.800 | 92000 | 0.275 | -0.275 | 0.550 | 0.350 | 0.225 | -0.333056 |
0.362508 | 0.600 | 0.450 | 0.275 | 0.050 | 0.325 | 93000 | 0.800 | -0.300 | 1.100 | 0.600 | 0.550 | -0.636503 |
0.161953 | 0.150 | 0.150 | 0.125 | 0 | 0.125 | 94000 | 1.600 | -0.350 | 1.950 | 1.450 | 1.250 | -0.836299 |
0.069446 | 0.100 | 0.100 | 0.075 | -0.025 | 0.050 | 95000 | 2.525 | -0.375 | 2.900 | 2.150 | 2.150 | -0.927723 |
0.034253 | 0.050 | 0.050 | 0.050 | -0.025 | 0.025 | 96000 | 3.500 | -0.375 | 3.875 | ... | ... | -0.961931 |
0.017043 | ... | ... | 0.025 | -0.013 | 0.013 | 97000 | 4.475 | -0.375 | 4.850 | ... | ... | -0.992288 |
0.014682 | ... | ... | 0.025 | -0.013 | 0.013 | 98000 | 5.475 | -0.350 | 5.825 | ... | ... | -0.992248 |
0.012965 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 6.475 | -0.350 | 6.825 | ... | ... | -0.992208 |
0.011656 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 7.475 | -0.350 | 7.825 | ... | ... | -0.992169 |
0.010619 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 8.475 | -0.350 | 8.825 | ... | ... | -0.992129 |
0.009777 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 9.475 | -0.350 | 9.825 | ... | ... | -0.99209 |
0.00908 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 10.475 | -0.350 | 10.825 | ... | ... | -0.99205 |
0.008489 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 11.475 | -0.350 | 11.825 | ... | ... | -0.992011 |
0.007984 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 12.475 | -0.350 | 12.825 | ... | ... | -0.991972 |
0.007545 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 13.475 | -0.350 | 13.825 | ... | ... | -0.991933 |
0.007161 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 14.475 | -0.350 | 14.825 | ... | ... | -0.991894 |
0.006821 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 15.475 | -0.350 | 15.825 | ... | ... | -0.991855 |
0.006519 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 16.475 | -0.350 | 16.825 | ... | ... | -0.991817 |
0.006246 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 17.475 | -0.350 | 17.825 | ... | ... | -0.991778 |
0.006002 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 18.475 | -0.350 | 18.825 | ... | ... | -0.99174 |
0.00578 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 19.475 | -0.350 | 19.825 | ... | ... | -0.991702 |
0.005576 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 20.475 | -0.350 | 20.825 | ... | ... | -0.991663 |
0.00539 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 21.475 | -0.350 | 21.825 | ... | ... | -0.991625 |
0.005219 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 22.475 | -0.350 | 22.825 | ... | ... | -0.991587 |
0.005062 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 23.475 | -0.350 | 23.825 | ... | ... | -0.99155 |
0.004915 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 24.475 | -0.350 | 24.825 | ... | ... | -0.991512 |
0.004779 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 25.475 | -0.350 | 25.825 | ... | ... | -0.991474 |
0.004652 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 26.475 | -0.350 | 26.825 | ... | ... | -0.991437 |
0.004534 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 27.475 | -0.350 | 27.825 | ... | ... | -0.991399 |
0.004423 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 28.475 | -0.350 | 28.825 | ... | ... | -0.991362 |
0.00432 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 29.475 | -0.350 | 29.825 | ... | ... | -0.991325 |
0.004222 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 30.475 | -0.350 | 30.825 | ... | ... | -0.991288 |
0.00413 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 31.475 | -0.350 | 31.825 | ... | ... | -0.99125 |
0.00396 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 33.475 | -0.350 | 33.825 | ... | ... | -0.991177 |
0.003808 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 35.475 | -0.350 | 35.825 | ... | ... | -0.991103 |
0.003672 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 37.475 | -0.350 | 37.825 | ... | ... | -0.99103 |
0.003547 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 39.475 | -0.350 | 39.825 | ... | ... | -0.990957 |
0.003433 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 41.475 | -0.350 | 41.825 | ... | ... | -0.990885 |
0.003329 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 43.475 | -0.350 | 43.825 | ... | ... | -0.990813 |
0.003233 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 45.475 | -0.350 | 45.825 | ... | ... | -0.990741 |
0.003145 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 47.475 | -0.350 | 47.825 | ... | ... | -0.99067 |
0.003063 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 49.475 | -0.350 | 49.825 | ... | ... | -0.990599 |
0.002987 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 51.475 | -0.350 | 51.825 | ... | ... | -0.990528 |
0.002916 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 53.475 | -0.350 | 53.825 | ... | ... | -0.990458 |
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.