Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.984583 | ... | ... | 54.150 | -1.125 | 53.025 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.001459 |
0.983975 | ... | ... | 52.150 | -1.125 | 51.025 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.001544 |
0.983343 | ... | ... | 50.150 | -1.125 | 49.025 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.001634 |
0.982683 | ... | ... | 48.150 | -1.125 | 47.025 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.00173 |
0.981992 | ... | ... | 46.150 | -1.125 | 45.025 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.001833 |
0.981265 | ... | ... | 44.150 | -1.125 | 43.025 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.001943 |
0.980496 | ... | ... | 42.150 | -1.125 | 41.025 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.002063 |
0.979679 | ... | ... | 40.150 | -1.125 | 39.025 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.002193 |
0.978805 | ... | ... | 38.150 | -1.125 | 37.025 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.002334 |
0.977866 | ... | ... | 36.150 | -1.125 | 35.025 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.002489 |
0.976851 | ... | ... | 34.150 | -1.125 | 33.025 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.00266 |
0.97631 | ... | ... | 33.150 | -1.125 | 32.025 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.002753 |
0.975744 | ... | ... | 32.150 | -1.125 | 31.025 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.00285 |
0.975151 | ... | ... | 31.150 | -1.125 | 30.025 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.002953 |
0.974529 | ... | ... | 30.150 | -1.125 | 29.025 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.003062 |
0.973875 | ... | ... | 29.150 | -1.125 | 28.025 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.003178 |
0.973184 | ... | ... | 28.150 | -1.125 | 27.025 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.003301 |
0.972454 | ... | ... | 27.150 | -1.125 | 26.025 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.003433 |
0.971681 | ... | ... | 26.150 | -1.125 | 25.025 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.003574 |
0.970858 | ... | ... | 25.150 | -1.125 | 24.025 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.003724 |
0.969981 | ... | ... | 24.150 | -1.125 | 23.025 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.003886 |
0.969043 | ... | ... | 23.150 | -1.125 | 22.025 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.004061 |
0.968036 | ... | ... | 22.150 | -1.125 | 21.025 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.004251 |
0.966951 | ... | ... | 21.150 | -1.125 | 20.025 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.004457 |
0.965777 | ... | ... | 20.150 | -1.125 | 19.025 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.004682 |
0.964501 | ... | ... | 19.150 | -1.125 | 18.025 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.004928 |
0.963107 | ... | ... | 18.150 | -1.125 | 17.025 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.0052 |
0.961576 | ... | ... | 17.150 | -1.125 | 16.025 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.005502 |
0.959884 | ... | ... | 16.150 | -1.125 | 15.025 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.005838 |
0.958001 | ... | ... | 15.150 | -1.125 | 14.025 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.006218 |
0.955889 | ... | ... | 14.150 | -1.125 | 13.025 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.006646 |
0.953499 | ... | ... | 13.150 | -1.125 | 12.025 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.007138 |
0.950767 | ... | ... | 12.150 | -1.125 | 11.025 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.007707 |
0.947604 | ... | ... | 11.150 | -1.125 | 10.025 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.008375 |
0.943891 | ... | ... | 10.150 | -1.125 | 9.025 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.009172 |
0.939455 | ... | ... | 9.150 | -1.125 | 8.025 | 85000 | 0.025 | 0.013 | 0.013 | 0.025 | 0.025 | -0.017305 |
0.934039 | ... | ... | 8.150 | -1.125 | 7.025 | 86000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.019296 |
0.919168 | ... | ... | 7.175 | -1.125 | 6.050 | 87000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.021843 |
0.909417 | ... | ... | 6.175 | -1.125 | 5.050 | 88000 | 0.050 | 0 | 0.050 | 0.050 | 0.025 | -0.041513 |
0.878301 | ... | ... | 5.200 | -1.100 | 4.100 | 89000 | 0.075 | 0 | 0.075 | 0.100 | 0.075 | -0.064271 |
0.831361 | 3.750 | 3.750 | 4.250 | -1.075 | 3.175 | 90000 | 0.150 | -0.025 | 0.175 | 0.200 | 0.150 | -0.119206 |
0.844798 | 2.075 | 1.900 | 2.325 | -0.275 | 2.050 | 91000 | 0.300 | 0 | 0.300 | 0.300 | 0.300 | -0.21259 |
0.65721 | 1.425 | 1.200 | 1.600 | -0.175 | 1.425 | 92000 | 0.475 | -0.100 | 0.575 | 0.625 | 0.475 | -0.331803 |
0.484313 | 0.800 | 0.700 | 1 | -0.225 | 0.775 | 93000 | 0.950 | -0.025 | 0.975 | 1.200 | 0.850 | -0.511924 |
0.309928 | 0.500 | 0.400 | 0.575 | -0.150 | 0.425 | 94000 | 1.450 | -0.100 | 1.550 | 1.550 | 1.450 | -0.707671 |
0.202321 | 0.300 | 0.225 | 0.300 | -0.025 | 0.275 | 95000 | 2.275 | 0.650 | 1.625 | 1.350 | 1.325 | -0.835216 |
0.120062 | 0.150 | 0.150 | 0.175 | -0.025 | 0.150 | 96000 | 3.150 | 0.850 | 2.300 | 2.125 | 2.100 | -0.933951 |
0.079341 | 0.100 | 0.100 | 0.100 | 0 | 0.100 | 97000 | 4.075 | 1 | 3.075 | ... | ... | -0.998252 |
0.069278 | 0.100 | 0.050 | 0.075 | 0.025 | 0.100 | 98000 | 5.025 | 1.050 | 3.975 | ... | ... | -0.998252 |
0.038229 | 0.050 | 0.050 | 0.050 | 0 | 0.050 | 99000 | 6.025 | 1.100 | 4.925 | ... | ... | -0.998252 |
0.02064 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 100000 | 7 | 1.075 | 5.925 | ... | ... | -0.998252 |
0.018786 | ... | ... | 0.050 | -0.025 | 0.025 | 101000 | 8 | 1.100 | 6.900 | ... | ... | -0.998252 |
0.017287 | ... | ... | 0.025 | 0 | 0.025 | 102000 | 8.975 | 1.100 | 7.875 | ... | ... | -0.998252 |
0.009323 | ... | ... | 0.025 | -0.013 | 0.013 | 103000 | 9.975 | 1.125 | 8.850 | ... | ... | -0.998252 |
0.008696 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 10.975 | 1.125 | 9.850 | ... | ... | -0.998252 |
0.008161 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 11.975 | 1.125 | 10.850 | ... | ... | -0.998252 |
0.007699 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 12.975 | 1.125 | 11.850 | ... | ... | -0.998252 |
0.007297 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 13.975 | 1.125 | 12.850 | ... | ... | -0.998252 |
0.00694 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 14.975 | 1.125 | 13.850 | ... | ... | -0.998252 |
0.006625 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 15.975 | 1.125 | 14.850 | ... | ... | -0.998252 |
0.006342 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 16.975 | 1.125 | 15.850 | ... | ... | -0.998252 |
0.006087 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 17.975 | 1.125 | 16.850 | ... | ... | -0.998252 |
0.005857 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 18.975 | 1.125 | 17.850 | ... | ... | -0.998252 |
0.005647 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 19.975 | 1.125 | 18.850 | ... | ... | -0.998252 |
0.005454 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 20.975 | 1.125 | 19.850 | ... | ... | -0.998252 |
0.005278 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 21.975 | 1.125 | 20.850 | ... | ... | -0.998252 |
0.005116 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 22.975 | 1.125 | 21.850 | ... | ... | -0.998252 |
0.004965 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 23.975 | 1.125 | 22.850 | ... | ... | -0.998252 |
0.004826 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 24.975 | 1.125 | 23.850 | ... | ... | -0.998252 |
0.004696 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 25.975 | 1.125 | 24.850 | ... | ... | -0.998252 |
0.004575 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 26.975 | 1.125 | 25.850 | ... | ... | -0.998252 |
0.004461 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 27.975 | 1.125 | 26.850 | ... | ... | -0.998252 |
0.004355 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 28.975 | 1.125 | 27.850 | ... | ... | -0.998252 |
0.004255 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 29.975 | 1.125 | 28.850 | ... | ... | -0.998252 |
0.004161 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 30.975 | 1.125 | 29.850 | ... | ... | -0.998252 |
0.003987 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 32.975 | 1.125 | 31.850 | ... | ... | -0.998252 |
0.003833 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 34.975 | 1.125 | 33.850 | ... | ... | -0.998252 |
0.003693 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 36.975 | 1.125 | 35.850 | ... | ... | -0.998252 |
0.003566 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 38.975 | 1.125 | 37.850 | ... | ... | -0.998252 |
0.00345 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 40.975 | 1.125 | 39.850 | ... | ... | -0.998252 |
0.003345 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 42.975 | 1.125 | 41.850 | ... | ... | -0.998252 |
0.003248 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 44.975 | 1.125 | 43.850 | ... | ... | -0.998252 |
0.003158 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 46.975 | 1.125 | 45.850 | ... | ... | -0.998252 |
0.003075 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 48.975 | 1.125 | 47.850 | ... | ... | -0.998252 |
0.002998 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 50.975 | 1.125 | 49.850 | ... | ... | -0.998252 |
0.002926 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 52.975 | 1.125 | 51.850 | ... | ... | -0.998252 |
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.