Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.98766 | ... | ... | 55.275 | -1 | 54.275 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.001417 |
0.987397 | ... | ... | 53.275 | -1 | 52.275 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.001498 |
0.987139 | ... | ... | 51.275 | -1 | 50.275 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.001585 |
0.986886 | ... | ... | 49.275 | -1 | 48.275 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.001676 |
0.986636 | ... | ... | 47.275 | -1 | 46.275 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.001774 |
0.986391 | ... | ... | 45.275 | -1 | 44.275 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.001879 |
0.986149 | ... | ... | 43.275 | -1 | 42.275 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.001992 |
0.98591 | ... | ... | 41.275 | -1 | 40.275 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.002114 |
0.985675 | ... | ... | 39.275 | -1 | 38.275 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.002247 |
0.985443 | ... | ... | 37.275 | -1 | 36.275 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.002392 |
0.985213 | ... | ... | 35.275 | -1 | 34.275 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002552 |
0.9851 | ... | ... | 34.275 | -1 | 33.275 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.002638 |
0.984987 | ... | ... | 33.275 | -1 | 32.275 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.002728 |
0.984875 | ... | ... | 32.275 | -1 | 31.275 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.002823 |
0.984763 | ... | ... | 31.275 | -1 | 30.275 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002924 |
0.984652 | ... | ... | 30.275 | -1 | 29.275 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.003031 |
0.984541 | ... | ... | 29.275 | -1 | 28.275 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.003144 |
0.984431 | ... | ... | 28.275 | -1 | 27.275 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.003264 |
0.984322 | ... | ... | 27.275 | -1 | 26.275 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.003393 |
0.984213 | ... | ... | 26.275 | -1 | 25.275 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.00353 |
0.984105 | ... | ... | 25.275 | -1 | 24.275 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.003676 |
0.983998 | ... | ... | 24.275 | -1 | 23.275 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.003833 |
0.98389 | ... | ... | 23.275 | -1 | 22.275 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.004004 |
0.983784 | ... | ... | 22.275 | -1 | 21.275 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.004187 |
0.983678 | ... | ... | 21.275 | -1 | 20.275 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.004387 |
0.983572 | ... | ... | 20.275 | -1 | 19.275 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.004604 |
0.983467 | ... | ... | 19.275 | -1 | 18.275 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.004841 |
0.983362 | ... | ... | 18.275 | -1 | 17.275 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.005103 |
0.983258 | ... | ... | 17.275 | -1 | 16.275 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.005394 |
0.983155 | ... | ... | 16.275 | -1 | 15.275 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.005715 |
0.983051 | ... | ... | 15.275 | -1 | 14.275 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.006078 |
0.982949 | ... | ... | 14.275 | -1 | 13.275 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.006486 |
0.982846 | ... | ... | 13.275 | -1 | 12.275 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.006952 |
0.982744 | ... | ... | 12.275 | -1 | 11.275 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.00749 |
0.982643 | ... | ... | 11.275 | -1 | 10.275 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.008118 |
0.982541 | ... | ... | 10.275 | -1 | 9.275 | 85000 | 0.025 | 0 | 0.025 | ... | ... | -0.015183 |
0.970843 | ... | ... | 9.300 | -1 | 8.300 | 86000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.016674 |
0.969238 | ... | ... | 8.300 | -1 | 7.300 | 87000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.030856 |
0.955193 | ... | ... | 7.325 | -1 | 6.325 | 88000 | 0.075 | 0.025 | 0.050 | 0.025 | 0.025 | -0.045893 |
0.939097 | ... | ... | 6.325 | -0.975 | 5.350 | 89000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.06305 |
0.90897 | ... | ... | 5.375 | -0.975 | 4.400 | 90000 | 0.125 | 0.025 | 0.100 | 0.150 | 0.100 | -0.083841 |
0.863819 | ... | ... | 4.425 | -0.950 | 3.475 | 91000 | 0.200 | 0.050 | 0.150 | ... | ... | -0.130506 |
0.774044 | 2.750 | 2.450 | 3.550 | -0.875 | 2.675 | 92000 | 0.400 | 0.125 | 0.275 | 0.425 | 0.325 | -0.221937 |
0.666735 | 2.100 | 2 | 2.725 | -0.775 | 1.950 | 93000 | 0.675 | 0.225 | 0.450 | 0.500 | 0.500 | -0.330208 |
0.541699 | 1.250 | 1.250 | 2.025 | -0.700 | 1.325 | 94000 | 1.050 | 0.300 | 0.750 | ... | ... | -0.455666 |
0.410301 | 0.900 | 0.900 | 1.450 | -0.575 | 0.875 | 95000 | 1.600 | 0.425 | 1.175 | 1.725 | 1.500 | -0.586922 |
0.292009 | 0.550 | 0.550 | 0.975 | -0.425 | 0.550 | 96000 | 2.275 | 0.575 | 1.700 | ... | ... | -0.704522 |
0.201389 | 0.325 | 0.325 | 0.650 | -0.300 | 0.350 | 97000 | 3.075 | 0.700 | 2.375 | ... | ... | -0.794049 |
0.136893 | 0.300 | 0.225 | 0.425 | -0.200 | 0.225 | 98000 | 3.950 | 0.800 | 3.150 | ... | ... | -0.857196 |
0.083869 | 0.150 | 0.150 | 0.275 | -0.150 | 0.125 | 99000 | 4.850 | 0.850 | 4 | ... | ... | -0.908347 |
0.052957 | 0.100 | 0.100 | 0.200 | -0.125 | 0.075 | 100000 | 5.800 | 0.900 | 4.900 | ... | ... | -0.937428 |
0.03575 | ... | ... | 0.125 | -0.075 | 0.050 | 101000 | 6.775 | 0.925 | 5.850 | ... | ... | -0.953067 |
0.019417 | ... | ... | 0.075 | -0.050 | 0.025 | 102000 | 7.750 | 0.950 | 6.800 | ... | ... | -0.967161 |
0.017797 | ... | ... | 0.050 | -0.025 | 0.025 | 103000 | 8.725 | 0.950 | 7.775 | ... | ... | -0.980784 |
0.016469 | ... | ... | 0.025 | 0 | 0.025 | 104000 | 9.725 | 0.975 | 8.750 | ... | ... | -0.980689 |
0.00891 | ... | ... | 0.025 | -0.013 | 0.013 | 105000 | 10.725 | 1 | 9.725 | ... | ... | -0.980595 |
0.008343 | ... | ... | 0.025 | -0.013 | 0.013 | 106000 | 11.725 | 1 | 10.725 | ... | ... | -0.980501 |
0.007856 | ... | ... | 0.025 | -0.013 | 0.013 | 107000 | 12.725 | 1 | 11.725 | ... | ... | -0.980408 |
0.007432 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 13.725 | 1 | 12.725 | ... | ... | -0.980314 |
0.007059 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 14.725 | 1 | 13.725 | ... | ... | -0.980221 |
0.00673 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 15.725 | 1 | 14.725 | ... | ... | -0.980129 |
0.006436 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 16.725 | 1 | 15.725 | ... | ... | -0.980036 |
0.00617 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 17.725 | 1 | 16.725 | ... | ... | -0.979944 |
0.005932 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 18.725 | 1 | 17.725 | ... | ... | -0.979852 |
0.005715 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 19.725 | 1 | 18.725 | ... | ... | -0.97976 |
0.005515 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 20.725 | 1 | 19.725 | ... | ... | -0.979669 |
0.005333 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 21.725 | 1 | 20.725 | ... | ... | -0.979577 |
0.005166 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 22.725 | 1 | 21.725 | ... | ... | -0.979486 |
0.005011 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 23.725 | 1 | 22.725 | ... | ... | -0.979396 |
0.004868 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 24.725 | 1 | 23.725 | ... | ... | -0.979305 |
0.004734 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 25.725 | 1 | 24.725 | ... | ... | -0.979215 |
0.00461 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 26.725 | 1 | 25.725 | ... | ... | -0.979125 |
0.004494 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 27.725 | 1 | 26.725 | ... | ... | -0.979035 |
0.004384 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 28.725 | 1 | 27.725 | ... | ... | -0.978946 |
0.004282 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 29.725 | 1 | 28.725 | ... | ... | -0.978857 |
0.004095 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 31.725 | 1 | 30.725 | ... | ... | -0.978679 |
0.003928 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 33.725 | 1 | 32.725 | ... | ... | -0.978502 |
0.003778 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 35.725 | 1 | 34.725 | ... | ... | -0.978326 |
0.003643 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 37.725 | 1 | 36.725 | ... | ... | -0.978151 |
0.003519 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 39.725 | 1 | 38.725 | ... | ... | -0.977976 |
0.003407 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 41.725 | 1 | 40.725 | ... | ... | -0.977803 |
0.003305 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 43.725 | 1 | 42.725 | ... | ... | -0.97763 |
0.00321 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 45.725 | 1 | 44.725 | ... | ... | -0.977458 |
0.003122 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 47.725 | 1 | 46.725 | ... | ... | -0.977287 |
0.003041 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 49.725 | 1 | 48.725 | ... | ... | -0.977116 |
0.002965 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 51.725 | 1 | 50.725 | ... | ... | -0.976946 |
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.