Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.987174 | ... | ... | 57.350 | -2.075 | 55.275 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.001389 |
0.986902 | ... | ... | 55.350 | -2.075 | 53.275 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.001467 |
0.986634 | ... | ... | 53.350 | -2.075 | 51.275 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.00155 |
0.986371 | ... | ... | 51.350 | -2.075 | 49.275 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.001639 |
0.986113 | ... | ... | 49.350 | -2.075 | 47.275 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.001733 |
0.985858 | ... | ... | 47.350 | -2.075 | 45.275 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.001834 |
0.985607 | ... | ... | 45.350 | -2.075 | 43.275 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.001943 |
0.98536 | ... | ... | 43.350 | -2.075 | 41.275 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.00206 |
0.985116 | ... | ... | 41.350 | -2.075 | 39.275 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.002188 |
0.984875 | ... | ... | 39.350 | -2.075 | 37.275 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.002326 |
0.984637 | ... | ... | 37.350 | -2.075 | 35.275 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002478 |
0.984519 | ... | ... | 36.350 | -2.075 | 34.275 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.00256 |
0.984402 | ... | ... | 35.350 | -2.075 | 33.275 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.002646 |
0.984285 | ... | ... | 34.350 | -2.075 | 32.275 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.002736 |
0.98417 | ... | ... | 33.350 | -2.075 | 31.275 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002831 |
0.984054 | ... | ... | 32.350 | -2.075 | 30.275 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.002932 |
0.98394 | ... | ... | 31.350 | -2.075 | 29.275 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.003038 |
0.983826 | ... | ... | 30.350 | -2.075 | 28.275 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.003151 |
0.983713 | ... | ... | 29.350 | -2.075 | 27.275 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.003272 |
0.9836 | ... | ... | 28.350 | -2.075 | 26.275 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.0034 |
0.983487 | ... | ... | 27.350 | -2.075 | 25.275 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.003537 |
0.983376 | ... | ... | 26.350 | -2.075 | 24.275 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.003683 |
0.983265 | ... | ... | 25.350 | -2.075 | 23.275 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.003841 |
0.983154 | ... | ... | 24.350 | -2.075 | 22.275 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.004011 |
0.983044 | ... | ... | 23.350 | -2.075 | 21.275 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.004194 |
0.982935 | ... | ... | 22.350 | -2.075 | 20.275 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.004393 |
0.982826 | ... | ... | 21.350 | -2.075 | 19.275 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.004611 |
0.982717 | ... | ... | 20.350 | -2.075 | 18.275 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.004848 |
0.982609 | ... | ... | 19.350 | -2.075 | 17.275 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.00511 |
0.982502 | ... | ... | 18.350 | -2.075 | 16.275 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.0054 |
0.982395 | ... | ... | 17.350 | -2.075 | 15.275 | 80000 | 0.013 | 0 | 0.013 | 0.013 | 0.013 | -0.005722 |
0.982288 | ... | ... | 16.350 | -2.075 | 14.275 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.006084 |
0.982182 | ... | ... | 15.350 | -2.075 | 13.275 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.006492 |
0.982077 | ... | ... | 14.350 | -2.075 | 12.275 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.006958 |
0.981971 | ... | ... | 13.350 | -2.075 | 11.275 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.007496 |
0.981866 | ... | ... | 12.350 | -2.075 | 10.275 | 85000 | 0.025 | 0 | 0.025 | ... | ... | -0.013953 |
0.971485 | ... | ... | 11.350 | -2.050 | 9.300 | 86000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.015193 |
0.970185 | ... | ... | 10.350 | -2.050 | 8.300 | 87000 | 0.025 | 0 | 0.025 | ... | ... | -0.016683 |
0.957988 | ... | ... | 9.375 | -2.050 | 7.325 | 88000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.030871 |
0.954628 | ... | ... | 8.375 | -2.050 | 6.325 | 89000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.045912 |
0.928317 | ... | ... | 7.400 | -2.025 | 5.375 | 90000 | 0.100 | 0.050 | 0.050 | ... | ... | -0.063073 |
0.899016 | 4.950 | 4.950 | 6.425 | -2 | 4.425 | 91000 | 0.150 | 0.075 | 0.075 | ... | ... | -0.093826 |
0.839727 | 4.450 | 3.450 | 5.450 | -1.900 | 3.550 | 92000 | 0.275 | 0.150 | 0.125 | ... | ... | -0.154896 |
0.762694 | ... | ... | 4.525 | -1.800 | 2.725 | 93000 | 0.450 | 0.275 | 0.175 | ... | ... | -0.233214 |
0.657305 | 3 | 2.250 | 3.625 | -1.600 | 2.025 | 94000 | 0.750 | 0.475 | 0.275 | ... | ... | -0.339527 |
0.538695 | ... | ... | 2.825 | -1.375 | 1.450 | 95000 | 1.175 | 0.700 | 0.475 | 1.025 | 1 | -0.458528 |
0.418055 | 1.250 | 1 | 2.125 | -1.150 | 0.975 | 96000 | 1.700 | 0.925 | 0.775 | ... | ... | -0.579037 |
0.309287 | 0.525 | 0.525 | 1.550 | -0.900 | 0.650 | 97000 | 2.375 | 1.175 | 1.200 | 2.375 | 1.750 | -0.687197 |
0.220402 | 0.450 | 0.425 | 1.100 | -0.675 | 0.425 | 98000 | 3.150 | 1.400 | 1.750 | ... | ... | -0.775076 |
0.152902 | ... | ... | 0.750 | -0.475 | 0.275 | 99000 | 4 | 1.600 | 2.400 | ... | ... | -0.841271 |
0.112102 | ... | ... | 0.500 | -0.300 | 0.200 | 100000 | 4.900 | 1.750 | 3.150 | ... | ... | -0.889208 |
0.074558 | ... | ... | 0.350 | -0.225 | 0.125 | 101000 | 5.850 | 1.875 | 3.975 | ... | ... | -0.916696 |
0.047642 | ... | ... | 0.225 | -0.150 | 0.075 | 102000 | 6.800 | 1.950 | 4.850 | ... | ... | -0.941727 |
0.032512 | ... | ... | 0.150 | -0.100 | 0.050 | 103000 | 7.775 | 1.975 | 5.800 | ... | ... | -0.955267 |
0.017787 | ... | ... | 0.100 | -0.075 | 0.025 | 104000 | 8.750 | 2.025 | 6.725 | ... | ... | -0.967719 |
0.016459 | ... | ... | 0.075 | -0.050 | 0.025 | 105000 | 9.725 | 2.025 | 7.700 | ... | ... | -0.979848 |
0.015348 | ... | ... | 0.050 | -0.025 | 0.025 | 106000 | 10.725 | 2.050 | 8.675 | ... | ... | -0.979751 |
0.014402 | ... | ... | 0.025 | 0 | 0.025 | 107000 | 11.725 | 2.050 | 9.675 | ... | ... | -0.979654 |
0.00785 | ... | ... | 0.025 | -0.013 | 0.013 | 108000 | 12.725 | 2.075 | 10.650 | ... | ... | -0.979558 |
0.007426 | ... | ... | 0.025 | -0.013 | 0.013 | 109000 | 13.725 | 2.075 | 11.650 | ... | ... | -0.979461 |
0.007053 | ... | ... | 0.025 | -0.013 | 0.013 | 110000 | 14.725 | 2.075 | 12.650 | ... | ... | -0.979365 |
0.006724 | ... | ... | 0.025 | -0.013 | 0.013 | 111000 | 15.725 | 2.075 | 13.650 | ... | ... | -0.979269 |
0.00643 | ... | ... | 0.025 | -0.013 | 0.013 | 112000 | 16.725 | 2.075 | 14.650 | ... | ... | -0.979173 |
0.006164 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 17.725 | 2.075 | 15.650 | ... | ... | -0.979078 |
0.005925 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 18.725 | 2.075 | 16.650 | ... | ... | -0.978983 |
0.005709 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 19.725 | 2.075 | 17.650 | ... | ... | -0.978888 |
0.005509 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 20.725 | 2.075 | 18.650 | ... | ... | -0.978793 |
0.005327 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 21.725 | 2.075 | 19.650 | ... | ... | -0.978699 |
0.00516 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 22.725 | 2.075 | 20.650 | ... | ... | -0.978605 |
0.005005 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 23.725 | 2.075 | 21.650 | ... | ... | -0.978511 |
0.004861 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 24.725 | 2.075 | 22.650 | ... | ... | -0.978418 |
0.004728 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 25.725 | 2.075 | 23.650 | ... | ... | -0.978324 |
0.004604 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 26.725 | 2.075 | 24.650 | ... | ... | -0.978231 |
0.004487 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 27.725 | 2.075 | 25.650 | ... | ... | -0.978139 |
0.004378 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 28.725 | 2.075 | 26.650 | ... | ... | -0.978046 |
0.00418 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 30.725 | 2.075 | 28.650 | ... | ... | -0.977862 |
0.004003 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 32.725 | 2.075 | 30.650 | ... | ... | -0.977678 |
0.003845 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 34.725 | 2.075 | 32.650 | ... | ... | -0.977496 |
0.003703 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 36.725 | 2.075 | 34.650 | ... | ... | -0.977314 |
0.003573 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 38.725 | 2.075 | 36.650 | ... | ... | -0.977134 |
0.003455 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 40.725 | 2.075 | 38.650 | ... | ... | -0.976954 |
0.003348 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 42.725 | 2.075 | 40.650 | ... | ... | -0.976775 |
0.00325 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 44.725 | 2.075 | 42.650 | ... | ... | -0.976596 |
0.003158 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 46.725 | 2.075 | 44.650 | ... | ... | -0.976419 |
0.003074 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 48.725 | 2.075 | 46.650 | ... | ... | -0.976242 |
0.002996 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 50.725 | 2.075 | 48.650 | ... | ... | -0.976066 |
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.