Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.964468 | ... | ... | 56.150 | 0.350 | 56.500 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.001408 |
0.963802 | ... | ... | 54.150 | 0.350 | 54.500 | 48000 | 0.025 | 0 | 0.025 | ... | ... | -0.00262 |
0.963147 | ... | ... | 52.150 | 0.350 | 52.500 | 50000 | 0.025 | 0 | 0.025 | ... | ... | -0.002758 |
0.962502 | ... | ... | 50.150 | 0.350 | 50.500 | 52000 | 0.050 | 0 | 0.050 | ... | ... | -0.00506 |
0.961866 | ... | ... | 48.150 | 0.350 | 48.500 | 54000 | 0.050 | 0 | 0.050 | ... | ... | -0.00533 |
0.961239 | ... | ... | 46.150 | 0.350 | 46.500 | 56000 | 0.050 | 0 | 0.050 | ... | ... | -0.005618 |
0.960619 | ... | ... | 44.150 | 0.350 | 44.500 | 58000 | 0.050 | 0 | 0.050 | ... | ... | -0.005927 |
0.960008 | ... | ... | 42.150 | 0.350 | 42.500 | 60000 | 0.050 | 0 | 0.050 | ... | ... | -0.006259 |
0.959404 | ... | ... | 40.150 | 0.350 | 40.500 | 62000 | 0.050 | 0 | 0.050 | ... | ... | -0.006617 |
0.958807 | ... | ... | 38.150 | 0.350 | 38.500 | 64000 | 0.075 | 0 | 0.075 | ... | ... | -0.009598 |
0.958217 | ... | ... | 36.150 | 0.350 | 36.500 | 66000 | 0.075 | 0 | 0.075 | ... | ... | -0.010172 |
0.957634 | ... | ... | 34.150 | 0.350 | 34.500 | 68000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.010799 |
0.957056 | ... | ... | 32.150 | 0.350 | 32.500 | 70000 | 0.100 | 0 | 0.100 | ... | ... | -0.014287 |
0.954589 | ... | ... | 30.175 | 0.350 | 30.525 | 72000 | 0.125 | 0 | 0.125 | ... | ... | -0.017976 |
0.953854 | ... | ... | 28.200 | 0.325 | 28.525 | 74000 | 0.150 | 0 | 0.150 | ... | ... | -0.021939 |
0.950923 | ... | ... | 26.225 | 0.325 | 26.550 | 76000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.026247 |
0.948237 | ... | ... | ... | ... | 25.575 | 77000 | 0.200 | ... | ... | ... | ... | -0.029891 |
0.945408 | ... | ... | 24.275 | 0.325 | 24.600 | 78000 | 0.225 | -0.025 | 0.250 | 0.175 | 0.175 | -0.033648 |
0.942422 | ... | ... | 23.300 | 0.325 | 23.625 | 79000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.037542 |
0.939263 | ... | ... | 22.350 | 0.300 | 22.650 | 80000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.041598 |
0.935914 | ... | ... | 21.375 | 0.300 | 21.675 | 81000 | 0.300 | -0.050 | 0.350 | ... | ... | -0.045839 |
0.930067 | ... | ... | 20.425 | 0.300 | 20.725 | 82000 | 0.325 | -0.075 | 0.400 | ... | ... | -0.050292 |
0.92397 | ... | ... | 19.475 | 0.300 | 19.775 | 83000 | 0.375 | -0.075 | 0.450 | ... | ... | -0.057509 |
0.917581 | ... | ... | 18.525 | 0.300 | 18.825 | 84000 | 0.425 | -0.075 | 0.500 | ... | ... | -0.064948 |
0.910856 | ... | ... | 17.600 | 0.275 | 17.875 | 85000 | 0.475 | -0.075 | 0.550 | 0.425 | 0.425 | -0.07267 |
0.90158 | ... | ... | 16.675 | 0.275 | 16.950 | 86000 | 0.550 | -0.075 | 0.625 | 0.475 | 0.475 | -0.083042 |
0.891914 | ... | ... | 15.750 | 0.275 | 16.025 | 87000 | 0.625 | -0.075 | 0.700 | 0.600 | 0.600 | -0.093713 |
0.879755 | ... | ... | 14.850 | 0.275 | 15.125 | 88000 | 0.725 | -0.075 | 0.800 | 0.700 | 0.650 | -0.106888 |
0.867147 | ... | ... | 13.950 | 0.275 | 14.225 | 89000 | 0.825 | -0.075 | 0.900 | 0.825 | 0.825 | -0.120414 |
0.852123 | ... | ... | 13.075 | 0.275 | 13.350 | 90000 | 0.925 | -0.075 | 1 | 0.825 | 0.825 | -0.134433 |
0.836547 | ... | ... | 12.225 | 0.250 | 12.475 | 91000 | 1.050 | -0.100 | 1.150 | ... | ... | -0.150896 |
0.818611 | ... | ... | 11.375 | 0.250 | 11.625 | 92000 | 1.200 | -0.100 | 1.300 | ... | ... | -0.169661 |
0.798438 | 11 | 11 | 10.550 | 0.250 | 10.800 | 93000 | 1.375 | -0.100 | 1.475 | ... | ... | -0.19058 |
0.776159 | ... | ... | 9.750 | 0.250 | 10 | 94000 | 1.550 | -0.125 | 1.675 | 1.475 | 1.375 | -0.212124 |
0.751899 | ... | ... | 9 | 0.225 | 9.225 | 95000 | 1.775 | -0.125 | 1.900 | 1.650 | 1.650 | -0.237073 |
0.725772 | ... | ... | 8.250 | 0.225 | 8.475 | 96000 | 2.025 | -0.125 | 2.150 | 1.850 | 1.850 | -0.263771 |
0.697881 | ... | ... | 7.550 | 0.200 | 7.750 | 97000 | 2.300 | -0.125 | 2.425 | 2.200 | 2.100 | -0.29211 |
0.667578 | ... | ... | 6.875 | 0.200 | 7.075 | 98000 | 2.600 | -0.150 | 2.750 | 2.275 | 2.275 | -0.322001 |
0.635468 | ... | ... | 6.225 | 0.225 | 6.450 | 99000 | 2.975 | -0.125 | 3.100 | ... | ... | -0.35447 |
0.602521 | 5.825 | 5.825 | 5.625 | 0.225 | 5.850 | 100000 | 3.350 | -0.150 | 3.500 | 3.325 | 3.275 | -0.387273 |
0.568791 | ... | ... | 5.075 | 0.200 | 5.275 | 101000 | 3.800 | -0.125 | 3.925 | 3.500 | 3.500 | -0.421419 |
0.534349 | 5.725 | 4.850 | 4.550 | 0.200 | 4.750 | 102000 | 4.250 | -0.150 | 4.400 | 3.550 | 3.550 | -0.455799 |
0.499593 | 5.225 | 4.500 | 4.050 | 0.200 | 4.250 | 103000 | 4.750 | -0.150 | 4.900 | ... | ... | -0.490507 |
0.464566 | 4.700 | 3.900 | 3.600 | 0.175 | 3.775 | 104000 | 5.275 | -0.175 | 5.450 | 5 | 4.950 | -0.525332 |
0.429925 | 4.100 | 4.100 | 3.200 | 0.150 | 3.350 | 105000 | 5.825 | -0.200 | 6.025 | ... | ... | -0.560226 |
0.395509 | 3.400 | 3.275 | 2.825 | 0.125 | 2.950 | 106000 | 6.425 | -0.225 | 6.650 | 6.075 | 6.075 | -0.594324 |
0.362403 | 2.975 | 2.975 | 2.475 | 0.125 | 2.600 | 107000 | 7.050 | -0.250 | 7.300 | ... | ... | -0.627969 |
0.328858 | 2.875 | 2.300 | 2.175 | 0.075 | 2.250 | 108000 | 7.725 | -0.250 | 7.975 | ... | ... | -0.659856 |
0.298657 | ... | ... | 1.900 | 0.075 | 1.975 | 109000 | 8.425 | -0.275 | 8.700 | ... | ... | -0.690687 |
0.268256 | 2.125 | 2.050 | 1.650 | 0.050 | 1.700 | 110000 | 9.150 | -0.300 | 9.450 | ... | ... | -0.720326 |
0.240887 | ... | ... | 1.450 | 0.025 | 1.475 | 111000 | 9.925 | -0.300 | 10.225 | ... | ... | -0.746794 |
0.217327 | 1.600 | 1.550 | 1.250 | 0.050 | 1.300 | 112000 | 10.725 | -0.300 | 11.025 | ... | ... | -0.771328 |
0.193947 | 1.250 | 1.250 | 1.075 | 0.050 | 1.125 | 113000 | 11.550 | -0.300 | 11.850 | ... | ... | -0.793719 |
0.172811 | 1.200 | 1.200 | 0.950 | 0.025 | 0.975 | 114000 | 12.400 | -0.300 | 12.700 | ... | ... | -0.813742 |
0.15418 | 1.200 | 1.200 | 0.825 | 0.025 | 0.850 | 115000 | 13.275 | -0.300 | 13.575 | ... | ... | -0.831165 |
0.13831 | 0.725 | 0.725 | 0.725 | 0.025 | 0.750 | 116000 | 14.150 | -0.325 | 14.475 | ... | ... | -0.84835 |
0.122643 | ... | ... | 0.625 | 0.025 | 0.650 | 117000 | 15.050 | -0.325 | 15.375 | ... | ... | -0.862738 |
0.109976 | 0.725 | 0.725 | 0.550 | 0.025 | 0.575 | 118000 | 15.975 | -0.325 | 16.300 | 15.125 | 15.125 | -0.874099 |
0.097494 | 0.600 | 0.600 | 0.475 | 0.025 | 0.500 | 119000 | 16.900 | -0.325 | 17.225 | ... | ... | -0.885154 |
0.088279 | 0.550 | 0.550 | 0.425 | 0.025 | 0.450 | 120000 | 17.825 | -0.350 | 18.175 | ... | ... | -0.895996 |
0.07928 | ... | ... | 0.375 | 0.025 | 0.400 | 121000 | 18.775 | -0.325 | 19.100 | ... | ... | -0.90361 |
0.070426 | ... | ... | 0.325 | 0.025 | 0.350 | 122000 | 19.725 | -0.350 | 20.075 | ... | ... | -0.910986 |
0.061642 | ... | ... | 0.300 | 0 | 0.300 | 123000 | 20.700 | -0.325 | 21.025 | ... | ... | -0.91502 |
0.056469 | ... | ... | 0.250 | 0.025 | 0.275 | 124000 | 21.650 | -0.350 | 22 | 20.750 | 20.750 | -0.921986 |
0.051445 | 0.300 | 0.300 | 0.225 | 0.025 | 0.250 | 125000 | 22.625 | -0.350 | 22.975 | ... | ... | -0.925618 |
0.046542 | ... | ... | 0.200 | 0.025 | 0.225 | 126000 | 23.600 | -0.350 | 23.950 | ... | ... | -0.929089 |
0.041731 | ... | ... | 0.175 | 0.025 | 0.200 | 127000 | 24.575 | -0.350 | 24.925 | ... | ... | -0.932418 |
0.036982 | ... | ... | 0.175 | 0 | 0.175 | 128000 | 25.575 | -0.325 | 25.900 | 24.225 | 24.225 | -0.932505 |
0.036131 | ... | ... | 0.150 | 0.025 | 0.175 | 129000 | 26.550 | -0.350 | 26.900 | ... | ... | -0.935591 |
0.03154 | ... | ... | 0.125 | 0.025 | 0.150 | 130000 | 27.550 | -0.325 | 27.875 | ... | ... | -0.935549 |
0.026936 | ... | ... | 0.125 | 0 | 0.125 | 131000 | 28.525 | -0.350 | 28.875 | ... | ... | -0.938432 |
0.026368 | ... | ... | 0.125 | 0 | 0.125 | 132000 | 29.525 | -0.350 | 29.875 | ... | ... | -0.938286 |
0.025833 | ... | ... | 0.100 | 0.025 | 0.125 | 133000 | 30.525 | -0.325 | 30.850 | ... | ... | -0.938135 |
0.021379 | ... | ... | 0.100 | 0 | 0.100 | 134000 | 31.500 | -0.350 | 31.850 | ... | ... | -0.940765 |
0.020967 | ... | ... | 0.100 | 0 | 0.100 | 135000 | 32.500 | -0.350 | 32.850 | ... | ... | -0.940535 |
0.020577 | ... | ... | 0.075 | 0.025 | 0.100 | 136000 | 33.500 | -0.350 | 33.850 | ... | ... | -0.940304 |
0.016176 | ... | ... | 0.075 | 0 | 0.075 | 137000 | 34.500 | -0.350 | 34.850 | ... | ... | -0.940075 |
0.015888 | ... | ... | 0.075 | 0 | 0.075 | 138000 | 35.500 | -0.350 | 35.850 | ... | ... | -0.939846 |
0.015353 | ... | ... | 0.075 | 0 | 0.075 | 140000 | 37.500 | -0.350 | 37.850 | ... | ... | -0.93939 |
0.010789 | ... | ... | 0.050 | 0 | 0.050 | 142000 | 39.500 | -0.350 | 39.850 | ... | ... | -0.938935 |
0.010458 | ... | ... | 0.050 | 0 | 0.050 | 144000 | 41.500 | -0.350 | 41.850 | ... | ... | -0.938483 |
0.010154 | ... | ... | 0.050 | 0 | 0.050 | 146000 | 43.500 | -0.350 | 43.850 | ... | ... | -0.938033 |
0.009873 | ... | ... | 0.050 | 0 | 0.050 | 148000 | 45.500 | -0.350 | 45.850 | ... | ... | -0.937584 |
0.005473 | ... | ... | 0.025 | 0 | 0.025 | 150000 | 47.500 | -0.350 | 47.850 | ... | ... | -0.937138 |
0.005332 | ... | ... | 0.025 | 0 | 0.025 | 152000 | 49.500 | -0.350 | 49.850 | ... | ... | -0.936693 |
0.0052 | ... | ... | 0.025 | 0 | 0.025 | 154000 | 51.500 | -0.350 | 51.850 | ... | ... | -0.93625 |
0.005077 | ... | ... | 0.025 | 0 | 0.025 | 156000 | 53.500 | -0.350 | 53.850 | ... | ... | -0.935809 |
0.004963 | ... | ... | 0.025 | 0 | 0.025 | 158000 | 55.500 | -0.350 | 55.850 | ... | ... | -0.93537 |
0.004855 | ... | ... | 0.025 | 0 | 0.025 | 160000 | 57.500 | -0.350 | 57.850 | ... | ... | -0.934932 |
0.004754 | ... | ... | 0.025 | 0 | 0.025 | 162000 | 59.500 | -0.350 | 59.850 | ... | ... | -0.934496 |
0.00261 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 61.500 | -0.350 | 61.850 | ... | ... | -0.934062 |
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.