Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.99784 | ... | ... | 49.575 | 0.525 | 50.100 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.001477 |
0.99784 | ... | ... | 47.575 | 0.525 | 48.100 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.001569 |
0.99784 | ... | ... | 45.575 | 0.525 | 46.100 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.001667 |
0.99784 | ... | ... | 43.575 | 0.525 | 44.100 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.001771 |
0.99784 | ... | ... | 41.575 | 0.525 | 42.100 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.001883 |
0.99784 | ... | ... | 39.575 | 0.525 | 40.100 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.002004 |
0.99784 | ... | ... | 37.575 | 0.525 | 38.100 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.002135 |
0.99784 | ... | ... | 35.575 | 0.525 | 36.100 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.002278 |
0.99784 | ... | ... | 33.575 | 0.525 | 34.100 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.002434 |
0.99784 | ... | ... | 31.575 | 0.525 | 32.100 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.002606 |
0.99784 | ... | ... | 30.575 | 0.525 | 31.100 | 55000 | 0.013 | 0 | 0.013 | ... | ... | -0.002699 |
0.99784 | ... | ... | 29.575 | 0.525 | 30.100 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.002797 |
0.99784 | ... | ... | 28.575 | 0.525 | 29.100 | 57000 | 0.013 | 0 | 0.013 | ... | ... | -0.002901 |
0.99784 | ... | ... | 27.575 | 0.525 | 28.100 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.003011 |
0.99784 | ... | ... | 26.575 | 0.525 | 27.100 | 59000 | 0.013 | 0 | 0.013 | ... | ... | -0.003127 |
0.99784 | ... | ... | 25.575 | 0.525 | 26.100 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.003251 |
0.99784 | ... | ... | 24.575 | 0.525 | 25.100 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.003383 |
0.99784 | ... | ... | 23.575 | 0.525 | 24.100 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.003524 |
0.99784 | ... | ... | 22.575 | 0.525 | 23.100 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.003675 |
0.99784 | ... | ... | 21.575 | 0.525 | 22.100 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.003838 |
0.99784 | ... | ... | 20.575 | 0.525 | 21.100 | 65000 | 0.025 | 0.013 | 0.013 | 0.025 | 0.025 | -0.007001 |
0.99784 | ... | ... | 19.575 | 0.525 | 20.100 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.004204 |
0.99784 | ... | ... | 18.575 | 0.525 | 19.100 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.00441 |
0.99784 | ... | ... | 17.575 | 0.525 | 18.100 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.004636 |
0.99784 | ... | ... | 16.575 | 0.525 | 17.100 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.004883 |
0.99784 | ... | ... | 15.575 | 0.525 | 16.100 | 70000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.005156 |
0.99784 | ... | ... | 14.575 | 0.525 | 15.100 | 71000 | 0.025 | 0 | 0.025 | ... | ... | -0.009463 |
0.99784 | ... | ... | 13.575 | 0.525 | 14.100 | 72000 | 0.025 | 0 | 0.025 | ... | ... | -0.010034 |
0.99784 | ... | ... | 12.600 | 0.500 | 13.100 | 73000 | 0.025 | 0 | 0.025 | ... | ... | -0.010676 |
0.99784 | 12.450 | 12.450 | 12.125 | 0.325 | 12.450 | 74000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.0114 |
0.99784 | ... | ... | 10.600 | 0.525 | 11.125 | 75000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.012229 |
0.99784 | 10.400 | 10.400 | 10.125 | 0.275 | 10.400 | 76000 | 0.025 | -0.025 | 0.050 | 0.050 | 0.050 | -0.013184 |
0.99784 | ... | ... | 8.600 | 0.525 | 9.125 | 77000 | 0.050 | 0.025 | 0.025 | 0.050 | 0.050 | -0.024069 |
0.99784 | ... | ... | 7.600 | 0.525 | 8.125 | 78000 | 0.050 | 0 | 0.050 | ... | ... | -0.026223 |
0.99784 | ... | ... | 6.625 | 0.500 | 7.125 | 79000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | -0.028816 |
0.99784 | 6.175 | 6.175 | 5.625 | 0.525 | 6.150 | 80000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | -0.03201 |
0.99784 | ... | ... | 4.650 | 0.500 | 5.150 | 81000 | 0.075 | 0 | 0.075 | 0.075 | 0.050 | -0.047839 |
0.99784 | 4.600 | 4.325 | 4.200 | 0.400 | 4.600 | 82000 | 0.075 | -0.025 | 0.100 | 0.100 | 0.075 | -0.054683 |
0.99784 | 3.500 | 3.100 | 3.275 | 0.225 | 3.500 | 83000 | 0.075 | -0.100 | 0.175 | 0.200 | 0.075 | -0.064137 |
0.99784 | 2.575 | 2.250 | 2.400 | 0.175 | 2.575 | 84000 | 0.200 | -0.100 | 0.300 | 0.325 | 0.200 | -0.13968 |
0.873832 | 2 | 1.450 | 1.600 | 0.400 | 2 | 85000 | 0.300 | -0.200 | 0.500 | 0.600 | 0.300 | -0.212275 |
0.814183 | 1.125 | 0.900 | 1 | 0 | 1 | 86000 | 0.725 | -0.175 | 0.900 | 1.050 | 0.725 | -0.367285 |
0.48207 | 0.700 | 0.525 | 0.600 | 0.100 | 0.700 | 87000 | 0.975 | -0.525 | 1.500 | 1.200 | 0.975 | -0.510748 |
0.340408 | 0.575 | 0.325 | 0.350 | 0.225 | 0.575 | 88000 | 1.600 | -0.650 | 2.250 | 1.600 | 1.600 | -0.670805 |
0.218889 | 0.325 | 0.225 | 0.200 | 0.125 | 0.325 | 89000 | 3.100 | -0.500 | 3.600 | ... | ... | -0.661584 |
0.107911 | 0.125 | 0.100 | 0.125 | 0 | 0.125 | 90000 | 4 | -0.525 | 4.525 | ... | ... | -0.709847 |
0.079481 | 0.100 | 0.100 | 0.075 | 0.025 | 0.100 | 91000 | 4.975 | -0.500 | 5.475 | ... | ... | -0.739886 |
0.057252 | 0.075 | 0.075 | 0.050 | 0.025 | 0.075 | 92000 | 5.950 | -0.500 | 6.450 | ... | ... | -0.763561 |
0.013578 | 0.025 | 0.013 | 0.050 | -0.038 | 0.013 | 93000 | 6.925 | -0.525 | 7.450 | ... | ... | -0.782934 |
0.012136 | 0.013 | 0.013 | 0.025 | -0.013 | 0.013 | 94000 | 7.925 | -0.500 | 8.425 | ... | ... | -0.796231 |
0.011011 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 8.900 | -0.525 | 9.425 | ... | ... | -0.810268 |
0.017348 | 0.025 | 0.025 | 0.013 | 0.013 | 0.025 | 96000 | 9.900 | -0.525 | 10.425 | ... | ... | -0.819645 |
0.009358 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 10.900 | -0.525 | 11.425 | ... | ... | -0.827735 |
0.015066 | 0.025 | 0.025 | 0.013 | 0.013 | 0.025 | 98000 | 11.900 | -0.525 | 12.425 | ... | ... | -0.834801 |
0.008198 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 12.900 | -0.525 | 13.425 | ... | ... | -0.841032 |
0.007736 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 13.900 | -0.525 | 14.425 | ... | ... | -0.846578 |
0.007334 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 14.900 | -0.525 | 15.425 | ... | ... | -0.851549 |
0.006978 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 15.900 | -0.525 | 16.425 | ... | ... | -0.856036 |
0.006663 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 16.900 | -0.525 | 17.425 | ... | ... | -0.860107 |
0.006381 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 17.900 | -0.525 | 18.425 | ... | ... | -0.863821 |
0.006126 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 18.900 | -0.525 | 19.425 | ... | ... | -0.867225 |
0.005896 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 19.900 | -0.525 | 20.425 | ... | ... | -0.870358 |
0.005686 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 20.900 | -0.525 | 21.425 | ... | ... | -0.87325 |
0.005494 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 21.900 | -0.525 | 22.425 | ... | ... | -0.875931 |
0.005318 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 22.900 | -0.525 | 23.425 | ... | ... | -0.878423 |
0.005156 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 23.900 | -0.525 | 24.425 | ... | ... | -0.880745 |
0.004866 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 25.900 | -0.525 | 26.425 | ... | ... | -0.88495 |
0.004615 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 27.900 | -0.525 | 28.425 | ... | ... | -0.888655 |
0.004395 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 29.900 | -0.525 | 30.425 | ... | ... | -0.891947 |
0.004202 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 31.900 | -0.525 | 32.425 | ... | ... | -0.894891 |
0.004028 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 33.900 | -0.525 | 34.425 | ... | ... | -0.897541 |
0.003874 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 35.900 | -0.525 | 36.425 | ... | ... | -0.899938 |
0.003735 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 37.900 | -0.525 | 38.425 | ... | ... | -0.902118 |
0.003608 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 39.900 | -0.525 | 40.425 | ... | ... | -0.904108 |
0.003492 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 41.900 | -0.525 | 42.425 | ... | ... | -0.905931 |
0.003387 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 43.900 | -0.525 | 44.425 | ... | ... | -0.907608 |
0.00329 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 45.900 | -0.525 | 46.425 | ... | ... | -0.909155 |
0.0032 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 47.900 | -0.525 | 48.425 | ... | ... | -0.910587 |
0.003117 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 49.900 | -0.525 | 50.425 | ... | ... | -0.911915 |
0.00304 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 51.900 | -0.525 | 52.425 | ... | ... | -0.91315 |
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.