Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.970697 | ... | ... | 62.450 | 1.050 | 63.500 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.001221 |
0.970133 | ... | ... | 60.450 | 1.050 | 61.500 | 46000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.001282 |
0.969578 | ... | ... | 58.450 | 1.050 | 59.500 | 48000 | 0.025 | 0 | 0.025 | ... | ... | -0.002381 |
0.969032 | ... | ... | 56.450 | 1.050 | 57.500 | 50000 | 0.025 | 0 | 0.025 | ... | ... | -0.0025 |
0.968495 | ... | ... | 54.450 | 1.050 | 55.500 | 52000 | 0.025 | 0 | 0.025 | ... | ... | -0.002626 |
0.967965 | ... | ... | 52.450 | 1.050 | 53.500 | 54000 | 0.025 | 0 | 0.025 | ... | ... | -0.002758 |
0.967443 | ... | ... | 50.450 | 1.050 | 51.500 | 56000 | 0.025 | 0 | 0.025 | ... | ... | -0.0029 |
0.966927 | ... | ... | 48.450 | 1.050 | 49.500 | 58000 | 0.025 | 0 | 0.025 | ... | ... | -0.00305 |
0.966418 | ... | ... | 46.450 | 1.050 | 47.500 | 60000 | 0.025 | 0 | 0.025 | ... | ... | -0.00321 |
0.965915 | ... | ... | 44.450 | 1.050 | 45.500 | 62000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.003382 |
0.965419 | ... | ... | 42.450 | 1.050 | 43.500 | 64000 | 0.050 | 0 | 0.050 | ... | ... | -0.006204 |
0.964927 | ... | ... | 40.450 | 1.050 | 41.500 | 66000 | 0.050 | 0 | 0.050 | ... | ... | -0.006547 |
0.964442 | ... | ... | 38.450 | 1.050 | 39.500 | 68000 | 0.050 | 0 | 0.050 | ... | ... | -0.006918 |
0.963961 | ... | ... | 36.450 | 1.050 | 37.500 | 70000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.007321 |
0.963485 | ... | ... | 34.450 | 1.050 | 35.500 | 72000 | 0.075 | 0 | 0.075 | ... | ... | -0.010626 |
0.963014 | ... | ... | 32.450 | 1.050 | 33.500 | 74000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.011281 |
0.962547 | ... | ... | 30.475 | 1.025 | 31.500 | 76000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.014924 |
0.96024 | ... | ... | 29.475 | 1.050 | 30.525 | 77000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.015405 |
0.959922 | ... | ... | 28.475 | 1.050 | 29.525 | 78000 | 0.125 | 0 | 0.125 | ... | ... | -0.018782 |
0.959599 | ... | ... | 27.500 | 1.025 | 28.525 | 79000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.019409 |
0.957007 | ... | ... | 26.500 | 1.050 | 27.550 | 80000 | 0.150 | 0 | 0.150 | ... | ... | -0.022931 |
0.956572 | ... | ... | 25.525 | 1.025 | 26.550 | 81000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.023729 |
0.953747 | ... | ... | 24.550 | 1.025 | 25.575 | 82000 | 0.175 | -0.025 | 0.200 | 0.200 | 0.200 | -0.027453 |
0.953174 | ... | ... | 23.575 | 1 | 24.575 | 83000 | 0.175 | -0.050 | 0.225 | ... | ... | -0.028453 |
0.950075 | ... | ... | 22.600 | 1 | 23.600 | 84000 | 0.200 | -0.050 | 0.250 | ... | ... | -0.032438 |
0.946808 | ... | ... | 21.625 | 1 | 22.625 | 85000 | 0.225 | -0.050 | 0.275 | ... | ... | -0.036562 |
0.943355 | ... | ... | 20.675 | 0.975 | 21.650 | 86000 | 0.250 | -0.075 | 0.325 | ... | ... | -0.040853 |
0.939693 | ... | ... | 19.700 | 0.975 | 20.675 | 87000 | 0.275 | -0.075 | 0.350 | ... | ... | -0.045339 |
0.933277 | ... | ... | 18.750 | 0.975 | 19.725 | 88000 | 0.325 | -0.075 | 0.400 | 0.375 | 0.375 | -0.052776 |
0.929083 | ... | ... | 17.800 | 0.950 | 18.750 | 89000 | 0.350 | -0.100 | 0.450 | ... | ... | -0.057757 |
0.922068 | ... | ... | 16.850 | 0.950 | 17.800 | 90000 | 0.400 | -0.100 | 0.500 | 0.475 | 0.400 | -0.065694 |
0.914695 | ... | ... | 15.925 | 0.925 | 16.850 | 91000 | 0.450 | -0.100 | 0.550 | 0.450 | 0.450 | -0.073941 |
0.906903 | ... | ... | 14.975 | 0.925 | 15.900 | 92000 | 0.500 | -0.125 | 0.625 | 0.550 | 0.500 | -0.082573 |
0.896223 | ... | ... | 14.050 | 0.925 | 14.975 | 93000 | 0.550 | -0.150 | 0.700 | ... | ... | -0.091672 |
0.885039 | ... | ... | 13.150 | 0.900 | 14.050 | 94000 | 0.625 | -0.150 | 0.775 | 0.700 | 0.700 | -0.103737 |
0.871007 | ... | ... | 12.250 | 0.900 | 13.150 | 95000 | 0.725 | -0.150 | 0.875 | ... | ... | -0.118642 |
0.854266 | 11.925 | 11.925 | 11.375 | 0.900 | 12.275 | 96000 | 0.825 | -0.175 | 1 | 0.825 | 0.825 | -0.134081 |
0.836925 | ... | ... | 10.525 | 0.875 | 11.400 | 97000 | 0.950 | -0.200 | 1.150 | 1.100 | 1.100 | -0.152275 |
0.818758 | ... | ... | 9.700 | 0.825 | 10.525 | 98000 | 1.100 | -0.225 | 1.325 | 1.150 | 1.100 | -0.173067 |
0.796081 | ... | ... | 8.900 | 0.800 | 9.700 | 99000 | 1.250 | -0.250 | 1.500 | ... | ... | -0.194603 |
0.772528 | 8.800 | 7.950 | 8.125 | 0.750 | 8.875 | 100000 | 1.425 | -0.300 | 1.725 | 1.700 | 1.400 | -0.218767 |
0.744978 | ... | ... | 7.375 | 0.725 | 8.100 | 101000 | 1.650 | -0.325 | 1.975 | ... | ... | -0.246833 |
0.715229 | 7.225 | 6.575 | 6.675 | 0.675 | 7.350 | 102000 | 1.875 | -0.375 | 2.250 | 2.275 | 1.875 | -0.275809 |
0.683343 | 6.500 | 6.500 | 6 | 0.625 | 6.625 | 103000 | 2.150 | -0.425 | 2.575 | 2.325 | 2.300 | -0.308164 |
0.648606 | 6 | 5.400 | 5.350 | 0.600 | 5.950 | 104000 | 2.475 | -0.450 | 2.925 | 2.700 | 2.450 | -0.34324 |
0.612199 | ... | ... | 4.750 | 0.550 | 5.300 | 105000 | 2.825 | -0.475 | 3.300 | ... | ... | -0.37984 |
0.573825 | 4.525 | 4.525 | 4.200 | 0.500 | 4.700 | 106000 | 3.200 | -0.550 | 3.750 | 3.850 | 3.500 | -0.417987 |
0.534183 | 4.200 | 3.750 | 3.675 | 0.450 | 4.125 | 107000 | 3.650 | -0.575 | 4.225 | 4.350 | 3.600 | -0.457768 |
0.493689 | 3.400 | 3.050 | 3.200 | 0.425 | 3.625 | 108000 | 4.125 | -0.625 | 4.750 | 4.125 | 4.075 | -0.498212 |
0.452817 | 3.200 | 2.875 | 2.775 | 0.375 | 3.150 | 109000 | 4.650 | -0.675 | 5.325 | ... | ... | -0.538875 |
0.413071 | 2.750 | 2.425 | 2.400 | 0.350 | 2.750 | 110000 | 5.225 | -0.700 | 5.925 | ... | ... | -0.57902 |
0.37392 | 2.075 | 2.075 | 2.075 | 0.300 | 2.375 | 111000 | 5.850 | -0.725 | 6.575 | 6.725 | 6.725 | -0.617886 |
0.335352 | 2 | 1.900 | 1.775 | 0.250 | 2.025 | 112000 | 6.500 | -0.775 | 7.275 | ... | ... | -0.655992 |
0.298982 | ... | ... | 1.500 | 0.225 | 1.725 | 113000 | 7.200 | -0.800 | 8 | 8.075 | 8.075 | -0.691727 |
0.265692 | ... | ... | 1.275 | 0.200 | 1.475 | 114000 | 7.950 | -0.825 | 8.775 | ... | ... | -0.724227 |
0.234269 | ... | ... | 1.075 | 0.175 | 1.250 | 115000 | 8.700 | -0.875 | 9.575 | ... | ... | -0.756787 |
0.207251 | 1.050 | 0.900 | 0.900 | 0.175 | 1.075 | 116000 | 9.500 | -0.900 | 10.400 | ... | ... | -0.785301 |
0.180382 | ... | ... | 0.775 | 0.125 | 0.900 | 117000 | 10.350 | -0.900 | 11.250 | ... | ... | -0.808813 |
0.156036 | ... | ... | 0.650 | 0.100 | 0.750 | 118000 | 11.200 | -0.925 | 12.125 | ... | ... | -0.831989 |
0.134527 | ... | ... | 0.550 | 0.075 | 0.625 | 119000 | 12.075 | -0.950 | 13.025 | ... | ... | -0.8522 |
0.116205 | 0.550 | 0.450 | 0.450 | 0.075 | 0.525 | 120000 | 12.975 | -0.950 | 13.925 | ... | ... | -0.869137 |
0.101432 | ... | ... | 0.375 | 0.075 | 0.450 | 121000 | 13.875 | -0.975 | 14.850 | ... | ... | -0.88585 |
0.086854 | ... | ... | 0.300 | 0.075 | 0.375 | 122000 | 14.800 | -0.975 | 15.775 | ... | ... | -0.899008 |
0.072242 | ... | ... | 0.250 | 0.050 | 0.300 | 123000 | 15.725 | -1 | 16.725 | ... | ... | -0.911984 |
0.061586 | ... | ... | 0.225 | 0.025 | 0.250 | 124000 | 16.675 | -1 | 17.675 | ... | ... | -0.921053 |
0.055302 | ... | ... | 0.175 | 0.050 | 0.225 | 125000 | 17.625 | -1.025 | 18.650 | ... | ... | -0.929897 |
0.04482 | 0.175 | 0.175 | 0.150 | 0.025 | 0.175 | 126000 | 18.600 | -1.025 | 19.625 | ... | ... | -0.934559 |
0.038844 | ... | ... | 0.125 | 0.025 | 0.150 | 127000 | 19.575 | -1.025 | 20.600 | ... | ... | -0.938987 |
0.032962 | ... | ... | 0.100 | 0.025 | 0.125 | 128000 | 20.550 | -1.025 | 21.575 | ... | ... | -0.943216 |
0.027106 | ... | ... | 0.075 | 0.025 | 0.100 | 129000 | 21.525 | -1.025 | 22.550 | ... | ... | -0.947274 |
0.021187 | ... | ... | 0.050 | 0.025 | 0.075 | 130000 | 22.500 | -1.050 | 23.550 | ... | ... | -0.951188 |
0.015067 | ... | ... | 0.050 | 0 | 0.050 | 131000 | 23.500 | -1.050 | 24.550 | ... | ... | -0.950994 |
0.014651 | ... | ... | 0.025 | 0.025 | 0.050 | 132000 | 24.500 | -1.050 | 25.550 | ... | ... | -0.950801 |
0.008018 | ... | ... | 0.025 | 0 | 0.025 | 134000 | 26.500 | -1.050 | 27.550 | ... | ... | -0.950417 |
0.007627 | ... | ... | 0.025 | 0 | 0.025 | 136000 | 28.500 | -1.050 | 29.550 | ... | ... | -0.950034 |
0.00413 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 30.500 | -1.050 | 31.550 | ... | ... | -0.949653 |
0.003951 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 32.500 | -1.050 | 33.550 | ... | ... | -0.949274 |
0.003791 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 34.500 | -1.050 | 35.550 | ... | ... | -0.948897 |
0.003647 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 36.500 | -1.050 | 37.550 | ... | ... | -0.948521 |
0.003516 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 38.500 | -1.050 | 39.550 | ... | ... | -0.948147 |
0.003397 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 40.500 | -1.050 | 41.550 | ... | ... | -0.947775 |
0.003289 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 42.500 | -1.050 | 43.550 | ... | ... | -0.947404 |
0.003189 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 44.500 | -1.050 | 45.550 | ... | ... | -0.947035 |
0.003097 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 46.500 | -1.050 | 47.550 | ... | ... | -0.946667 |
0.003012 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 48.500 | -1.050 | 49.550 | ... | ... | -0.9463 |
0.002933 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 50.500 | -1.050 | 51.550 | ... | ... | -0.945936 |
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.