Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.996398 | ... | ... | 63.100 | 0.150 | 63.250 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.001228 |
0.996329 | ... | ... | 61.100 | 0.150 | 61.250 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.001289 |
0.996261 | ... | ... | 59.100 | 0.150 | 59.250 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.001354 |
0.996194 | ... | ... | 57.100 | 0.150 | 57.250 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.001422 |
0.996128 | ... | ... | 55.100 | 0.150 | 55.250 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.001494 |
0.996063 | ... | ... | 53.100 | 0.150 | 53.250 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.001571 |
0.995998 | ... | ... | 51.100 | 0.150 | 51.250 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.001652 |
0.995935 | ... | ... | 49.100 | 0.150 | 49.250 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001738 |
0.995872 | ... | ... | 47.100 | 0.150 | 47.250 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001831 |
0.995811 | ... | ... | 45.100 | 0.150 | 45.250 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.00193 |
0.99575 | ... | ... | 43.100 | 0.150 | 43.250 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002037 |
0.995689 | ... | ... | 41.100 | 0.150 | 41.250 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.002153 |
0.99563 | ... | ... | 39.100 | 0.150 | 39.250 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.002278 |
0.995571 | ... | ... | 37.100 | 0.150 | 37.250 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.002416 |
0.995512 | ... | ... | 35.100 | 0.150 | 35.250 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002566 |
0.995483 | ... | ... | 34.100 | 0.150 | 34.250 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.002647 |
0.995454 | ... | ... | 33.100 | 0.150 | 33.250 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002732 |
0.995425 | ... | ... | 32.100 | 0.150 | 32.250 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.002822 |
0.995396 | ... | ... | 31.100 | 0.150 | 31.250 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002916 |
0.995368 | ... | ... | 30.100 | 0.150 | 30.250 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.003017 |
0.995339 | ... | ... | 29.100 | 0.150 | 29.250 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.003122 |
0.995311 | ... | ... | 28.100 | 0.150 | 28.250 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.003235 |
0.995283 | ... | ... | 27.100 | 0.150 | 27.250 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.003354 |
0.995255 | ... | ... | 26.100 | 0.150 | 26.250 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.003482 |
0.995227 | ... | ... | 25.100 | 0.150 | 25.250 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.003618 |
0.9952 | ... | ... | 24.100 | 0.150 | 24.250 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.003764 |
0.995172 | ... | ... | 23.100 | 0.150 | 23.250 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.003921 |
0.995145 | ... | ... | 22.100 | 0.150 | 22.250 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.00409 |
0.995118 | ... | ... | 21.100 | 0.150 | 21.250 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.004273 |
0.99509 | ... | ... | 20.100 | 0.150 | 20.250 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.004473 |
0.995063 | ... | ... | 19.100 | 0.150 | 19.250 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.00469 |
0.995036 | ... | ... | 18.100 | 0.150 | 18.250 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.004927 |
0.995009 | ... | ... | 17.100 | 0.150 | 17.250 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.005188 |
0.994982 | ... | ... | 16.100 | 0.150 | 16.250 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.005478 |
0.994955 | ... | ... | 15.100 | 0.150 | 15.250 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.0058 |
0.994929 | ... | ... | 14.100 | 0.150 | 14.250 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.006162 |
0.994902 | ... | ... | 13.100 | 0.150 | 13.250 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.006571 |
0.994875 | ... | ... | 12.100 | 0.150 | 12.250 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.007038 |
0.994849 | ... | ... | 11.100 | 0.150 | 11.250 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.007577 |
0.994822 | ... | ... | 10.100 | 0.150 | 10.250 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.008206 |
0.994796 | 9.250 | 9.200 | 9.100 | 0.150 | 9.250 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.008952 |
0.994769 | ... | ... | 8.125 | 0.125 | 8.250 | 99000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.009852 |
0.994743 | 7.200 | 7.175 | 7.125 | 0.125 | 7.250 | 100000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.010965 |
0.994717 | ... | ... | 6.125 | 0.125 | 6.250 | 101000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.01238 |
0.994691 | 5.275 | 5 | 5.125 | 0.125 | 5.250 | 102000 | 0.013 | -0.013 | 0.025 | 0.013 | 0.013 | -0.014246 |
0.994665 | ... | ... | 4.125 | 0.125 | 4.250 | 103000 | 0.013 | -0.013 | 0.025 | 0.013 | 0.013 | -0.016841 |
0.994639 | 3.350 | 3.100 | 3.125 | 0.125 | 3.250 | 104000 | 0.025 | 0 | 0.025 | ... | ... | -0.034494 |
0.952787 | 2.075 | 2.075 | 2.150 | 0.125 | 2.275 | 105000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.044976 |
0.89445 | 1.375 | 1.250 | 1.225 | 0.075 | 1.300 | 106000 | 0.050 | -0.075 | 0.125 | 0.100 | 0.075 | -0.104046 |
0.60991 | 0.600 | 0.400 | 0.525 | -0.025 | 0.500 | 107000 | 0.250 | -0.175 | 0.425 | ... | ... | -0.389454 |
0.223191 | 0.150 | 0.075 | 0.175 | -0.050 | 0.125 | 108000 | 0.875 | -0.200 | 1.075 | 1.050 | 0.825 | -0.775869 |
0.054729 | 0.025 | 0.025 | 0.050 | -0.025 | 0.025 | 109000 | 1.775 | -0.175 | 1.950 | 2 | 1.775 | -0.943154 |
0.024298 | ... | ... | 0.025 | -0.013 | 0.013 | 110000 | 2.750 | -0.150 | 2.900 | 2.925 | 2.925 | -0.994487 |
0.019353 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 3.750 | -0.150 | 3.900 | 3.775 | 3.775 | -0.994462 |
0.016246 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 4.750 | -0.150 | 4.900 | 4.900 | 4.800 | -0.994437 |
0.014091 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 5.750 | -0.150 | 5.900 | ... | ... | -0.994412 |
0.012503 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 6.750 | -0.150 | 6.900 | ... | ... | -0.994387 |
0.011278 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 7.750 | -0.150 | 7.900 | 7.850 | 7.850 | -0.994362 |
0.010301 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 8.750 | -0.150 | 8.900 | ... | ... | -0.994338 |
0.0095 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 9.750 | -0.150 | 9.900 | ... | ... | -0.994313 |
0.008835 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 10.750 | -0.150 | 10.900 | ... | ... | -0.994289 |
0.008268 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 11.750 | -0.150 | 11.900 | ... | ... | -0.994265 |
0.007782 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 12.750 | -0.150 | 12.900 | ... | ... | -0.994241 |
0.007359 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 13.750 | -0.150 | 13.900 | ... | ... | -0.994216 |
0.006987 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 14.750 | -0.150 | 14.900 | ... | ... | -0.994192 |
0.006658 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 15.750 | -0.150 | 15.900 | ... | ... | -0.994168 |
0.006364 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 16.750 | -0.150 | 16.900 | ... | ... | -0.994144 |
0.006098 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 17.750 | -0.150 | 17.900 | ... | ... | -0.99412 |
0.00586 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 18.750 | -0.150 | 18.900 | ... | ... | -0.994096 |
0.005643 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 19.750 | -0.150 | 19.900 | ... | ... | -0.994072 |
0.005443 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 20.750 | -0.150 | 20.900 | ... | ... | -0.994048 |
0.005261 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 21.750 | -0.150 | 21.900 | ... | ... | -0.994024 |
0.005094 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 22.750 | -0.150 | 22.900 | ... | ... | -0.994 |
0.004939 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 23.750 | -0.150 | 23.900 | ... | ... | -0.993976 |
0.004795 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 24.750 | -0.150 | 24.900 | ... | ... | -0.993953 |
0.004661 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 25.750 | -0.150 | 25.900 | ... | ... | -0.993929 |
0.004537 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 26.750 | -0.150 | 26.900 | ... | ... | -0.993905 |
0.004421 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 27.750 | -0.150 | 27.900 | ... | ... | -0.993882 |
0.004312 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 28.750 | -0.150 | 28.900 | ... | ... | -0.993858 |
0.004209 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 29.750 | -0.150 | 29.900 | ... | ... | -0.993834 |
0.004113 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 30.750 | -0.150 | 30.900 | ... | ... | -0.993811 |
0.004022 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 31.750 | -0.150 | 31.900 | ... | ... | -0.993788 |
0.003936 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 32.750 | -0.150 | 32.900 | ... | ... | -0.993764 |
0.003855 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 33.750 | -0.150 | 33.900 | ... | ... | -0.993741 |
0.003778 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 34.750 | -0.150 | 34.900 | ... | ... | -0.993718 |
0.003636 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 36.750 | -0.150 | 36.900 | ... | ... | -0.993671 |
0.003506 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 38.750 | -0.150 | 38.900 | ... | ... | -0.993625 |
0.003388 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 40.750 | -0.150 | 40.900 | ... | ... | -0.99358 |
0.003281 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 42.750 | -0.150 | 42.900 | ... | ... | -0.993534 |
0.003182 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 44.750 | -0.150 | 44.900 | ... | ... | -0.993489 |
0.003091 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 46.750 | -0.150 | 46.900 | ... | ... | -0.993443 |
0.003006 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 48.750 | -0.150 | 48.900 | ... | ... | -0.993399 |
0.002928 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 50.750 | -0.150 | 50.900 | ... | ... | -0.993354 |
0.002856 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 52.750 | -0.150 | 52.900 | ... | ... | -0.993309 |
0.002788 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 54.750 | -0.150 | 54.900 | ... | ... | -0.993265 |
0.002724 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 56.750 | -0.150 | 56.900 | ... | ... | -0.993221 |
0.002664 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 58.750 | -0.150 | 58.900 | ... | ... | -0.993176 |
0.002608 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 60.750 | -0.150 | 60.900 | ... | ... | -0.993132 |
0.002555 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 62.750 | -0.150 | 62.900 | ... | ... | -0.993088 |
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.