Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.981582 | ... | ... | 60.800 | 2.300 | 63.100 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.00123 |
0.981227 | ... | ... | 58.800 | 2.300 | 61.100 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.001292 |
0.980878 | ... | ... | 56.800 | 2.300 | 59.100 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.001357 |
0.980535 | ... | ... | 54.800 | 2.300 | 57.100 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.001425 |
0.980197 | ... | ... | 52.800 | 2.300 | 55.100 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.001498 |
0.979864 | ... | ... | 50.800 | 2.300 | 53.100 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.001574 |
0.979535 | ... | ... | 48.800 | 2.300 | 51.100 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.001656 |
0.979211 | ... | ... | 46.800 | 2.300 | 49.100 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001743 |
0.978891 | ... | ... | 44.800 | 2.300 | 47.100 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001836 |
0.978575 | ... | ... | 42.800 | 2.300 | 45.100 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001935 |
0.978262 | ... | ... | 40.800 | 2.300 | 43.100 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002043 |
0.977953 | ... | ... | 38.800 | 2.300 | 41.100 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.00216 |
0.977648 | ... | ... | 36.800 | 2.300 | 39.100 | 68000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.002286 |
0.977345 | ... | ... | 34.800 | 2.300 | 37.100 | 70000 | 0.025 | 0 | 0.025 | ... | ... | -0.004266 |
0.977046 | ... | ... | 32.800 | 2.300 | 35.100 | 72000 | 0.025 | 0 | 0.025 | ... | ... | -0.004529 |
0.976898 | ... | ... | 31.800 | 2.300 | 34.100 | 73000 | 0.025 | 0 | 0.025 | ... | ... | -0.004671 |
0.97675 | ... | ... | 30.800 | 2.300 | 33.100 | 74000 | 0.025 | 0 | 0.025 | ... | ... | -0.004819 |
0.976603 | ... | ... | 29.800 | 2.300 | 32.100 | 75000 | 0.025 | 0 | 0.025 | ... | ... | -0.004975 |
0.976456 | ... | ... | 28.800 | 2.300 | 31.100 | 76000 | 0.025 | 0 | 0.025 | ... | ... | -0.00514 |
0.976311 | ... | ... | 27.800 | 2.300 | 30.100 | 77000 | 0.025 | 0 | 0.025 | ... | ... | -0.005315 |
0.976165 | ... | ... | 26.800 | 2.300 | 29.100 | 78000 | 0.025 | 0 | 0.025 | ... | ... | -0.005499 |
0.976021 | ... | ... | 25.800 | 2.300 | 28.100 | 79000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.005694 |
0.975877 | ... | ... | 24.800 | 2.300 | 27.100 | 80000 | 0.050 | 0 | 0.050 | ... | ... | -0.010185 |
0.975734 | ... | ... | 23.800 | 2.300 | 26.100 | 81000 | 0.050 | 0 | 0.050 | ... | ... | -0.010559 |
0.975591 | ... | ... | 22.825 | 2.275 | 25.100 | 82000 | 0.050 | 0 | 0.050 | ... | ... | -0.010958 |
0.972083 | ... | ... | 21.825 | 2.300 | 24.125 | 83000 | 0.050 | 0 | 0.050 | ... | ... | -0.011385 |
0.971775 | ... | ... | 20.825 | 2.300 | 23.125 | 84000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.011843 |
0.971453 | ... | ... | 19.825 | 2.300 | 22.125 | 85000 | 0.075 | 0 | 0.075 | ... | ... | -0.016785 |
0.971115 | ... | ... | 18.850 | 2.275 | 21.125 | 86000 | 0.075 | -0.025 | 0.100 | 0.075 | 0.075 | -0.017496 |
0.966932 | ... | ... | 17.850 | 2.300 | 20.150 | 87000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.018265 |
0.966347 | ... | ... | 16.875 | 2.275 | 19.150 | 88000 | 0.100 | 0 | 0.100 | 0.100 | 0.100 | -0.023619 |
0.965716 | 16.250 | 16.250 | 15.875 | 2.275 | 18.150 | 89000 | 0.100 | -0.025 | 0.125 | 0.100 | 0.100 | -0.024729 |
0.960837 | 16.925 | 16.925 | 14.900 | 2.275 | 17.175 | 90000 | 0.125 | -0.025 | 0.150 | 0.125 | 0.125 | -0.030466 |
0.959845 | ... | ... | 13.925 | 2.250 | 16.175 | 91000 | 0.125 | -0.050 | 0.175 | ... | ... | -0.032015 |
0.954349 | 15.050 | 13.675 | 12.950 | 2.250 | 15.200 | 92000 | 0.150 | -0.050 | 0.200 | 0.150 | 0.150 | -0.038332 |
0.94847 | ... | ... | 11.975 | 2.250 | 14.225 | 93000 | 0.175 | -0.050 | 0.225 | 0.175 | 0.175 | -0.044995 |
0.942127 | 13.275 | 13.275 | 11.025 | 2.225 | 13.250 | 94000 | 0.200 | -0.050 | 0.250 | 0.200 | 0.200 | -0.052104 |
0.935218 | 11.525 | 11.525 | 10.075 | 2.200 | 12.275 | 95000 | 0.225 | -0.075 | 0.300 | 0.250 | 0.250 | -0.059774 |
0.923347 | ... | ... | 9.125 | 2.200 | 11.325 | 96000 | 0.250 | -0.100 | 0.350 | 0.300 | 0.250 | -0.068139 |
0.914828 | ... | ... | 8.200 | 2.150 | 10.350 | 97000 | 0.300 | -0.125 | 0.425 | 0.350 | 0.350 | -0.081672 |
0.900987 | ... | ... | 7.300 | 2.100 | 9.400 | 98000 | 0.350 | -0.175 | 0.525 | 0.400 | 0.375 | -0.09622 |
0.881731 | ... | ... | 6.425 | 2.050 | 8.475 | 99000 | 0.400 | -0.250 | 0.650 | 0.450 | 0.450 | -0.112143 |
0.857139 | 7.175 | 7.150 | 5.575 | 2 | 7.575 | 100000 | 0.500 | -0.300 | 0.800 | 0.650 | 0.525 | -0.137516 |
0.827301 | 6.675 | 6.675 | 4.775 | 1.925 | 6.700 | 101000 | 0.625 | -0.375 | 1 | 0.675 | 0.600 | -0.168029 |
0.792196 | 5.900 | 4.600 | 4.025 | 1.825 | 5.850 | 102000 | 0.775 | -0.475 | 1.250 | 1.100 | 0.725 | -0.203678 |
0.749144 | 4.475 | 4.475 | 3.350 | 1.700 | 5.050 | 103000 | 0.975 | -0.575 | 1.550 | 1.175 | 0.925 | -0.247109 |
0.699148 | 4.325 | 3.200 | 2.725 | 1.575 | 4.300 | 104000 | 1.200 | -0.750 | 1.950 | 1.575 | 1.150 | -0.295399 |
0.643101 | 3.600 | 2.550 | 2.200 | 1.400 | 3.600 | 105000 | 1.500 | -0.900 | 2.400 | 2.250 | 1.425 | -0.352003 |
0.581697 | 3 | 2.100 | 1.750 | 1.200 | 2.950 | 106000 | 1.875 | -1.050 | 2.925 | 2.500 | 1.950 | -0.414411 |
0.515476 | 2.350 | 1.650 | 1.350 | 1.050 | 2.400 | 107000 | 2.300 | -1.250 | 3.550 | 2.400 | 2.225 | -0.48011 |
0.448313 | 2 | 1.175 | 1.050 | 0.875 | 1.925 | 108000 | 2.800 | -1.425 | 4.225 | 3.200 | 3.200 | -0.54792 |
0.381335 | 1.500 | 1.150 | 0.800 | 0.700 | 1.500 | 109000 | 3.400 | -1.575 | 4.975 | ... | ... | -0.613743 |
0.319601 | 1.200 | 0.650 | 0.600 | 0.575 | 1.175 | 110000 | 4.075 | -1.700 | 5.775 | ... | ... | -0.674848 |
0.262383 | 0.750 | 0.650 | 0.450 | 0.450 | 0.900 | 111000 | 4.800 | -1.825 | 6.625 | 4.725 | 4.725 | -0.731184 |
0.214458 | 0.700 | 0.450 | 0.350 | 0.350 | 0.700 | 112000 | 5.575 | -1.950 | 7.525 | ... | ... | -0.781611 |
0.170746 | 0.500 | 0.500 | 0.275 | 0.250 | 0.525 | 113000 | 6.425 | -2.025 | 8.450 | ... | ... | -0.820474 |
0.135946 | 0.450 | 0.425 | 0.200 | 0.200 | 0.400 | 114000 | 7.275 | -2.100 | 9.375 | ... | ... | -0.858586 |
0.106588 | 0.225 | 0.225 | 0.150 | 0.150 | 0.300 | 115000 | 8.175 | -2.150 | 10.325 | ... | ... | -0.886878 |
0.083098 | ... | ... | 0.125 | 0.100 | 0.225 | 116000 | 9.100 | -2.175 | 11.275 | ... | ... | -0.909144 |
0.066081 | ... | ... | 0.100 | 0.075 | 0.175 | 117000 | 10.050 | -2.200 | 12.250 | ... | ... | -0.924883 |
0.049433 | ... | ... | 0.075 | 0.050 | 0.125 | 118000 | 11 | -2.225 | 13.225 | ... | ... | -0.939993 |
0.039897 | ... | ... | 0.050 | 0.050 | 0.100 | 119000 | 11.950 | -2.275 | 14.225 | ... | ... | -0.954968 |
0.030705 | ... | ... | 0.050 | 0.025 | 0.075 | 120000 | 12.925 | -2.300 | 15.225 | ... | ... | -0.962822 |
0.021574 | ... | ... | 0.025 | 0.025 | 0.050 | 121000 | 13.925 | -2.275 | 16.200 | ... | ... | -0.963186 |
0.020568 | ... | ... | 0.025 | 0.025 | 0.050 | 122000 | 14.900 | -2.300 | 17.200 | ... | ... | -0.970295 |
0.011493 | ... | ... | 0.025 | 0 | 0.025 | 123000 | 15.900 | -2.300 | 18.200 | ... | ... | -0.970171 |
0.011006 | ... | ... | 0.025 | 0 | 0.025 | 124000 | 16.900 | -2.300 | 19.200 | ... | ... | -0.970047 |
0.010564 | ... | ... | 0.025 | 0 | 0.025 | 125000 | 17.900 | -2.300 | 20.200 | ... | ... | -0.969924 |
0.010166 | ... | ... | 0.025 | 0 | 0.025 | 126000 | 18.900 | -2.300 | 21.200 | ... | ... | -0.9698 |
0.009804 | ... | ... | 0.025 | 0 | 0.025 | 127000 | 19.900 | -2.300 | 22.200 | ... | ... | -0.969677 |
0.00947 | ... | ... | 0.013 | 0.013 | 0.025 | 128000 | 20.900 | -2.300 | 23.200 | ... | ... | -0.969555 |
0.009165 | ... | ... | 0.013 | 0.013 | 0.025 | 129000 | 21.900 | -2.300 | 24.200 | ... | ... | -0.969432 |
0.005068 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 22.900 | -2.300 | 25.200 | ... | ... | -0.96931 |
0.004915 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 23.900 | -2.300 | 26.200 | ... | ... | -0.969189 |
0.004772 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 24.900 | -2.300 | 27.200 | ... | ... | -0.969067 |
0.004517 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 26.900 | -2.300 | 29.200 | ... | ... | -0.968825 |
0.004294 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 28.900 | -2.300 | 31.200 | ... | ... | -0.968584 |
0.004097 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 30.900 | -2.300 | 33.200 | ... | ... | -0.968345 |
0.003922 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 32.900 | -2.300 | 35.200 | ... | ... | -0.968106 |
0.003765 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 34.900 | -2.300 | 37.200 | ... | ... | -0.967869 |
0.003624 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 36.900 | -2.300 | 39.200 | ... | ... | -0.967632 |
0.003495 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 38.900 | -2.300 | 41.200 | ... | ... | -0.967397 |
0.003379 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 40.900 | -2.300 | 43.200 | ... | ... | -0.967163 |
0.003272 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 42.900 | -2.300 | 45.200 | ... | ... | -0.96693 |
0.003174 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 44.900 | -2.300 | 47.200 | ... | ... | -0.966697 |
0.003083 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 46.900 | -2.300 | 49.200 | ... | ... | -0.966466 |
0.002999 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 48.900 | -2.300 | 51.200 | ... | ... | -0.966236 |
0.002922 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 50.900 | -2.300 | 53.200 | ... | ... | -0.966006 |
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.