Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.986523 | ... | ... | 48.250 | -0.025 | 48.225 | 34000 | 0.013 | 0 | 0.013 | ... | ... | -0.001543 |
0.986188 | ... | ... | 46.250 | -0.025 | 46.225 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.001644 |
0.98586 | ... | ... | 44.250 | -0.025 | 44.225 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.001753 |
0.985538 | ... | ... | 42.250 | -0.025 | 42.225 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.001869 |
0.985222 | ... | ... | 40.250 | -0.025 | 40.225 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.001994 |
0.984912 | ... | ... | 38.250 | -0.025 | 38.225 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.002131 |
0.984607 | ... | ... | 36.250 | -0.025 | 36.225 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.002279 |
0.984307 | ... | ... | 34.250 | -0.025 | 34.225 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.002441 |
0.984011 | ... | ... | 32.250 | -0.025 | 32.225 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.002621 |
0.983865 | ... | ... | 31.250 | -0.025 | 31.225 | 51000 | 0.013 | 0 | 0.013 | ... | ... | -0.002717 |
0.98372 | ... | ... | 30.250 | -0.025 | 30.225 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.00282 |
0.983576 | ... | ... | 29.250 | -0.025 | 29.225 | 53000 | 0.013 | 0 | 0.013 | ... | ... | -0.002928 |
0.983433 | ... | ... | 28.250 | -0.025 | 28.225 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.003043 |
0.98329 | ... | ... | 27.250 | -0.025 | 27.225 | 55000 | 0.013 | 0 | 0.013 | ... | ... | -0.003164 |
0.983149 | ... | ... | 26.250 | -0.025 | 26.225 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.003294 |
0.983008 | ... | ... | 25.250 | -0.025 | 25.225 | 57000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.003433 |
0.982869 | ... | ... | 24.250 | -0.025 | 24.225 | 58000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.003581 |
0.98273 | ... | ... | 23.250 | -0.025 | 23.225 | 59000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.003741 |
0.982593 | ... | ... | 22.250 | -0.025 | 22.225 | 60000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.003913 |
0.982456 | ... | ... | 21.250 | -0.025 | 21.225 | 61000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.004098 |
0.982319 | ... | ... | 20.250 | -0.025 | 20.225 | 62000 | 0.025 | 0 | 0.025 | ... | ... | -0.007487 |
0.982184 | ... | ... | 19.250 | -0.025 | 19.225 | 63000 | 0.025 | 0 | 0.025 | ... | ... | -0.007862 |
0.982049 | ... | ... | 18.250 | -0.025 | 18.225 | 64000 | 0.025 | 0 | 0.025 | ... | ... | -0.008273 |
0.981915 | ... | ... | 17.250 | -0.025 | 17.225 | 65000 | 0.025 | 0 | 0.025 | 0.050 | 0.050 | -0.008722 |
0.981782 | ... | ... | 16.250 | -0.025 | 16.225 | 66000 | 0.025 | 0 | 0.025 | ... | ... | -0.00922 |
0.981649 | ... | ... | 15.250 | -0.025 | 15.225 | 67000 | 0.025 | 0 | 0.025 | ... | ... | -0.009772 |
0.981517 | ... | ... | 14.275 | -0.050 | 14.225 | 68000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.01039 |
0.974407 | ... | ... | 13.275 | -0.025 | 13.250 | 69000 | 0.025 | -0.025 | 0.050 | 0.050 | 0.050 | -0.011087 |
0.973683 | ... | ... | 12.275 | -0.025 | 12.250 | 70000 | 0.025 | -0.025 | 0.050 | 0.050 | 0.050 | -0.011881 |
0.97286 | ... | ... | 11.275 | -0.025 | 11.250 | 71000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | -0.021602 |
0.971914 | ... | ... | 10.275 | -0.025 | 10.250 | 72000 | 0.050 | 0 | 0.050 | ... | ... | -0.023335 |
0.962306 | ... | ... | 9.300 | -0.025 | 9.275 | 73000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.025373 |
0.960094 | ... | ... | 8.300 | -0.025 | 8.275 | 74000 | 0.075 | 0 | 0.075 | ... | ... | -0.037163 |
0.948268 | ... | ... | 7.325 | -0.025 | 7.300 | 75000 | 0.100 | 0 | 0.100 | 0.100 | 0.075 | -0.049996 |
0.934698 | ... | ... | 6.350 | -0.025 | 6.325 | 76000 | 0.125 | 0 | 0.125 | 0.125 | 0.125 | -0.064575 |
0.910088 | 5.550 | 5.350 | 5.400 | -0.025 | 5.375 | 77000 | 0.175 | 0 | 0.175 | 0.150 | 0.150 | -0.089981 |
0.881529 | ... | ... | 4.475 | -0.050 | 4.425 | 78000 | 0.225 | -0.025 | 0.250 | 0.250 | 0.200 | -0.119328 |
0.825323 | ... | ... | 3.600 | -0.050 | 3.550 | 79000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.169267 |
0.751077 | 2.800 | 2.800 | 2.775 | -0.050 | 2.725 | 80000 | 0.500 | -0.025 | 0.525 | 0.525 | 0.425 | -0.244703 |
0.657317 | 2.150 | 1.975 | 2.025 | -0.075 | 1.950 | 81000 | 0.725 | -0.050 | 0.775 | 0.825 | 0.675 | -0.339291 |
0.53573 | 1.525 | 1.400 | 1.375 | -0.075 | 1.300 | 82000 | 1.075 | -0.050 | 1.125 | 1.200 | 0.975 | -0.461295 |
0.399426 | 1 | 0.750 | 0.900 | -0.100 | 0.800 | 83000 | 1.575 | -0.075 | 1.650 | 1.700 | 1.400 | -0.597382 |
0.274537 | 0.600 | 0.575 | 0.550 | -0.075 | 0.475 | 84000 | 2.250 | -0.050 | 2.300 | 2.100 | 2.100 | -0.721345 |
0.177805 | ... | ... | 0.325 | -0.050 | 0.275 | 85000 | 3.050 | -0.025 | 3.075 | ... | ... | -0.816552 |
0.107656 | 0.175 | 0.150 | 0.175 | -0.025 | 0.150 | 86000 | 3.925 | 0 | 3.925 | 3.600 | 3.600 | -0.884635 |
0.059828 | ... | ... | 0.100 | -0.025 | 0.075 | 87000 | 4.850 | 0.025 | 4.825 | ... | ... | -0.929869 |
0.039843 | 0.050 | 0.050 | 0.050 | 0 | 0.050 | 88000 | 5.825 | 0.025 | 5.800 | 6 | 5.500 | -0.948023 |
0.021448 | ... | ... | 0.025 | 0 | 0.025 | 89000 | 6.800 | 0.025 | 6.775 | ... | ... | -0.963846 |
0.019453 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 90000 | 7.800 | 0.050 | 7.750 | ... | ... | -0.965374 |
0.017853 | ... | ... | 0.025 | 0 | 0.025 | 91000 | 8.775 | 0.025 | 8.750 | ... | ... | -0.978641 |
0.01654 | ... | ... | 0.025 | 0 | 0.025 | 92000 | 9.775 | 0.025 | 9.750 | ... | ... | -0.978522 |
0.008955 | ... | ... | 0.013 | 0 | 0.013 | 93000 | 10.775 | 0.025 | 10.750 | ... | ... | -0.978403 |
0.008394 | ... | ... | 0.013 | 0 | 0.013 | 94000 | 11.775 | 0.025 | 11.750 | ... | ... | -0.978285 |
0.007911 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 12.775 | 0.025 | 12.750 | ... | ... | -0.978167 |
0.007491 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 13.775 | 0.025 | 13.750 | ... | ... | -0.978049 |
0.007121 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 14.775 | 0.025 | 14.750 | ... | ... | -0.977932 |
0.006795 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 15.775 | 0.025 | 15.750 | ... | ... | -0.977816 |
0.006503 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 16.775 | 0.025 | 16.750 | ... | ... | -0.9777 |
0.006239 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 17.775 | 0.025 | 17.750 | ... | ... | -0.977584 |
0.006002 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 18.775 | 0.025 | 18.750 | ... | ... | -0.977468 |
0.005786 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 19.775 | 0.025 | 19.750 | ... | ... | -0.977353 |
0.005589 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 20.775 | 0.025 | 20.750 | ... | ... | -0.977239 |
0.005408 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 21.775 | 0.025 | 21.750 | ... | ... | -0.977124 |
0.005088 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 23.775 | 0.025 | 23.750 | ... | ... | -0.976896 |
0.004812 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 25.775 | 0.025 | 25.750 | ... | ... | -0.97667 |
0.004573 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 27.775 | 0.025 | 27.750 | ... | ... | -0.976445 |
0.004363 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 29.775 | 0.025 | 29.750 | ... | ... | -0.976221 |
0.004177 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 31.775 | 0.025 | 31.750 | ... | ... | -0.975998 |
0.00401 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 33.775 | 0.025 | 33.750 | ... | ... | -0.975777 |
0.003862 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 35.775 | 0.025 | 35.750 | ... | ... | -0.975556 |
0.003727 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 37.775 | 0.025 | 37.750 | ... | ... | -0.975337 |
0.003604 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 39.775 | 0.025 | 39.750 | ... | ... | -0.975119 |
0.003492 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 41.775 | 0.025 | 41.750 | ... | ... | -0.974903 |
0.00339 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 43.775 | 0.025 | 43.750 | ... | ... | -0.974687 |
0.003295 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 45.775 | 0.025 | 45.750 | ... | ... | -0.974473 |
0.003208 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 47.775 | 0.025 | 47.750 | ... | ... | -0.974259 |
0.003127 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 49.775 | 0.025 | 49.750 | ... | ... | -0.974047 |
0.003052 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 51.775 | 0.025 | 51.750 | ... | ... | -0.973835 |
0.002015 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 107.775 | 0.025 | 107.750 | ... | ... | -0.968244 |
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.