Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.983072 | ... | ... | 54.725 | 0.200 | 54.925 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.001398 |
0.982712 | ... | ... | 52.725 | 0.200 | 52.925 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.001478 |
0.982359 | ... | ... | 50.725 | 0.200 | 50.925 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.001562 |
0.982011 | ... | ... | 48.725 | 0.200 | 48.925 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.001651 |
0.98167 | ... | ... | 46.725 | 0.200 | 46.925 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.001747 |
0.981333 | ... | ... | 44.725 | 0.200 | 44.925 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.001849 |
0.981002 | ... | ... | 42.725 | 0.200 | 42.925 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.001959 |
0.980675 | ... | ... | 40.725 | 0.200 | 40.925 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.002078 |
0.980353 | ... | ... | 38.725 | 0.200 | 38.925 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.002208 |
0.980035 | ... | ... | 36.725 | 0.200 | 36.925 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.002348 |
0.97972 | ... | ... | 34.725 | 0.200 | 34.925 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002503 |
0.979565 | ... | ... | 33.725 | 0.200 | 33.925 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.002586 |
0.97941 | ... | ... | 32.725 | 0.200 | 32.925 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.002673 |
0.979256 | ... | ... | 31.725 | 0.200 | 31.925 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.002765 |
0.979103 | ... | ... | 30.725 | 0.200 | 30.925 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002863 |
0.978951 | ... | ... | 29.725 | 0.200 | 29.925 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.002965 |
0.9788 | ... | ... | 28.725 | 0.200 | 28.925 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.003074 |
0.978649 | ... | ... | 27.725 | 0.200 | 27.925 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.003189 |
0.978499 | ... | ... | 26.725 | 0.200 | 26.925 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.003312 |
0.97835 | ... | ... | 25.725 | 0.200 | 25.925 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.003444 |
0.978202 | ... | ... | 24.725 | 0.200 | 24.925 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.003584 |
0.978055 | ... | ... | 23.725 | 0.200 | 23.925 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.003734 |
0.977908 | ... | ... | 22.725 | 0.200 | 22.925 | 72000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.003895 |
0.977762 | ... | ... | 21.725 | 0.200 | 21.925 | 73000 | 0.025 | 0 | 0.025 | ... | ... | -0.0071 |
0.977617 | ... | ... | 20.725 | 0.200 | 20.925 | 74000 | 0.025 | 0 | 0.025 | ... | ... | -0.007423 |
0.977472 | ... | ... | 19.725 | 0.200 | 19.925 | 75000 | 0.025 | 0 | 0.025 | ... | ... | -0.007774 |
0.977328 | ... | ... | 18.725 | 0.200 | 18.925 | 76000 | 0.025 | 0 | 0.025 | ... | ... | -0.008157 |
0.977185 | ... | ... | 17.725 | 0.200 | 17.925 | 77000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.008575 |
0.977042 | ... | ... | 16.750 | 0.175 | 16.925 | 78000 | 0.050 | 0 | 0.050 | ... | ... | -0.015426 |
0.971478 | ... | ... | 15.750 | 0.200 | 15.950 | 79000 | 0.050 | 0 | 0.050 | ... | ... | -0.016272 |
0.970948 | ... | ... | 14.775 | 0.175 | 14.950 | 80000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.017213 |
0.970365 | ... | ... | 13.775 | 0.175 | 13.950 | 81000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.018265 |
0.963701 | ... | ... | 12.800 | 0.175 | 12.975 | 82000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.026229 |
0.95661 | ... | ... | 11.825 | 0.175 | 12 | 83000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.03441 |
0.948934 | ... | ... | 10.850 | 0.175 | 11.025 | 84000 | 0.125 | -0.025 | 0.150 | 0.100 | 0.100 | -0.043063 |
0.940492 | ... | ... | 9.875 | 0.175 | 10.050 | 85000 | 0.150 | -0.050 | 0.200 | ... | ... | -0.052421 |
0.931059 | ... | ... | 8.925 | 0.150 | 9.075 | 86000 | 0.175 | -0.050 | 0.225 | 0.150 | 0.150 | -0.062742 |
0.914706 | ... | ... | 7.950 | 0.175 | 8.125 | 87000 | 0.225 | -0.025 | 0.250 | 0.200 | 0.150 | -0.080062 |
0.896668 | ... | ... | 7 | 0.175 | 7.175 | 88000 | 0.275 | -0.025 | 0.300 | 0.325 | 0.250 | -0.098976 |
0.871094 | ... | ... | 6.100 | 0.150 | 6.250 | 89000 | 0.350 | -0.050 | 0.400 | ... | ... | -0.125359 |
0.837727 | ... | ... | 5.225 | 0.125 | 5.350 | 90000 | 0.425 | -0.100 | 0.525 | ... | ... | -0.154815 |
0.792126 | 4 | 4 | 4.400 | 0.100 | 4.500 | 91000 | 0.575 | -0.125 | 0.700 | ... | ... | -0.201576 |
0.735338 | 3.650 | 3.650 | 3.650 | 0.050 | 3.700 | 92000 | 0.775 | -0.175 | 0.950 | 0.750 | 0.750 | -0.259357 |
0.663915 | 2.450 | 2.450 | 3 | 0 | 3 | 93000 | 1.075 | -0.200 | 1.275 | ... | ... | -0.331576 |
0.585034 | 2.250 | 1.875 | 2.425 | -0.050 | 2.375 | 94000 | 1.450 | -0.250 | 1.700 | 1.900 | 1.725 | -0.410925 |
0.50149 | 1.875 | 1.675 | 1.925 | -0.100 | 1.825 | 95000 | 1.900 | -0.300 | 2.200 | ... | ... | -0.494596 |
0.417183 | ... | ... | 1.500 | -0.125 | 1.375 | 96000 | 2.450 | -0.325 | 2.775 | ... | ... | -0.578677 |
0.338191 | 0.900 | 0.900 | 1.150 | -0.125 | 1.025 | 97000 | 3.100 | -0.300 | 3.400 | ... | ... | -0.657099 |
0.267368 | 0.850 | 0.575 | 0.850 | -0.100 | 0.750 | 98000 | 3.825 | -0.275 | 4.100 | ... | ... | -0.727031 |
0.212795 | ... | ... | 0.625 | -0.050 | 0.575 | 99000 | 4.625 | -0.250 | 4.875 | ... | ... | -0.784877 |
0.165214 | ... | ... | 0.475 | -0.050 | 0.425 | 100000 | 5.475 | -0.250 | 5.725 | ... | ... | -0.831942 |
0.129821 | ... | ... | 0.350 | -0.025 | 0.325 | 101000 | 6.375 | -0.250 | 6.625 | ... | ... | -0.866555 |
0.095611 | ... | ... | 0.275 | -0.050 | 0.225 | 102000 | 7.300 | -0.250 | 7.550 | ... | ... | -0.893359 |
0.075301 | ... | ... | 0.225 | -0.050 | 0.175 | 103000 | 8.225 | -0.250 | 8.475 | ... | ... | -0.91895 |
0.05592 | 0.100 | 0.100 | 0.175 | -0.050 | 0.125 | 104000 | 9.175 | -0.250 | 9.425 | ... | ... | -0.937004 |
0.044788 | ... | ... | 0.125 | -0.025 | 0.100 | 105000 | 10.150 | -0.225 | 10.375 | ... | ... | -0.946866 |
0.034258 | ... | ... | 0.100 | -0.025 | 0.075 | 106000 | 11.125 | -0.225 | 11.350 | ... | ... | -0.955987 |
0.023957 | ... | ... | 0.075 | -0.025 | 0.050 | 107000 | 12.100 | -0.225 | 12.325 | ... | ... | -0.964619 |
0.022691 | 0.050 | 0.050 | 0.050 | 0 | 0.050 | 108000 | 13.100 | -0.200 | 13.300 | ... | ... | -0.965058 |
0.012649 | ... | ... | 0.050 | -0.025 | 0.025 | 109000 | 14.075 | -0.225 | 14.300 | ... | ... | -0.972883 |
0.012049 | ... | ... | 0.050 | -0.025 | 0.025 | 110000 | 15.075 | -0.225 | 15.300 | ... | ... | -0.972756 |
0.011516 | ... | ... | 0.050 | -0.025 | 0.025 | 111000 | 16.075 | -0.225 | 16.300 | ... | ... | -0.972629 |
0.011038 | ... | ... | 0.050 | -0.025 | 0.025 | 112000 | 17.075 | -0.225 | 17.300 | ... | ... | -0.972503 |
0.010605 | ... | ... | 0.025 | 0 | 0.025 | 113000 | 18.075 | -0.200 | 18.275 | ... | ... | -0.972377 |
0.010215 | ... | ... | 0.025 | 0 | 0.025 | 114000 | 19.075 | -0.200 | 19.275 | ... | ... | -0.972251 |
0.005638 | ... | ... | 0.025 | -0.013 | 0.013 | 115000 | 20.075 | -0.200 | 20.275 | ... | ... | -0.972126 |
0.005444 | ... | ... | 0.025 | -0.013 | 0.013 | 116000 | 21.075 | -0.200 | 21.275 | ... | ... | -0.972001 |
0.005268 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 22.075 | -0.200 | 22.275 | ... | ... | -0.971877 |
0.005106 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 23.075 | -0.200 | 23.275 | ... | ... | -0.971752 |
0.004955 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 24.075 | -0.200 | 24.275 | ... | ... | -0.971628 |
0.004815 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 25.075 | -0.200 | 25.275 | ... | ... | -0.971505 |
0.004684 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 26.075 | -0.200 | 26.275 | ... | ... | -0.971382 |
0.004563 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 27.075 | -0.200 | 27.275 | ... | ... | -0.971259 |
0.00445 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 28.075 | -0.200 | 28.275 | ... | ... | -0.971136 |
0.004343 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 29.075 | -0.200 | 29.275 | ... | ... | -0.971014 |
0.004149 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 31.075 | -0.200 | 31.275 | ... | ... | -0.970771 |
0.003975 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 33.075 | -0.200 | 33.275 | ... | ... | -0.970528 |
0.00382 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 35.075 | -0.200 | 35.275 | ... | ... | -0.970287 |
0.003681 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 37.075 | -0.200 | 37.275 | ... | ... | -0.970047 |
0.003553 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 39.075 | -0.200 | 39.275 | ... | ... | -0.969808 |
0.003437 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 41.075 | -0.200 | 41.275 | ... | ... | -0.969571 |
0.003332 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 43.075 | -0.200 | 43.275 | ... | ... | -0.969334 |
0.003235 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 45.075 | -0.200 | 45.275 | ... | ... | -0.969099 |
0.003145 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 47.075 | -0.200 | 47.275 | ... | ... | -0.968864 |
0.003062 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 49.075 | -0.200 | 49.275 | ... | ... | -0.968631 |
0.002985 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 51.075 | -0.200 | 51.275 | ... | ... | -0.968399 |
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.