Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.991728 | ... | ... | 66.100 | -1.100 | 65 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.001191 |
0.991569 | ... | ... | 64.100 | -1.100 | 63 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.001249 |
0.991413 | ... | ... | 62.100 | -1.100 | 61 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.001311 |
0.991259 | ... | ... | 60.100 | -1.100 | 59 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.001376 |
0.991108 | ... | ... | 58.100 | -1.100 | 57 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.001444 |
0.990959 | ... | ... | 56.100 | -1.100 | 55 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.001516 |
0.990812 | ... | ... | 54.100 | -1.100 | 53 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.001593 |
0.990667 | ... | ... | 52.100 | -1.100 | 51 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001674 |
0.990524 | ... | ... | 50.100 | -1.100 | 49 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001761 |
0.990382 | ... | ... | 48.100 | -1.100 | 47 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001854 |
0.990242 | ... | ... | 46.100 | -1.100 | 45 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001954 |
0.990104 | ... | ... | 44.100 | -1.100 | 43 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.002062 |
0.989967 | ... | ... | 42.100 | -1.100 | 41 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.002179 |
0.989832 | ... | ... | 40.100 | -1.100 | 39 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.002306 |
0.989698 | ... | ... | 38.100 | -1.100 | 37 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002444 |
0.989632 | ... | ... | 37.100 | -1.100 | 36 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.002518 |
0.989566 | ... | ... | 36.100 | -1.100 | 35 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002596 |
0.9895 | ... | ... | 35.100 | -1.100 | 34 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.002678 |
0.989434 | ... | ... | 34.100 | -1.100 | 33 | 76000 | 0.013 | 0 | 0.013 | 0.013 | 0.013 | -0.002764 |
0.989369 | ... | ... | 33.100 | -1.100 | 32 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.002855 |
0.989304 | ... | ... | 32.100 | -1.100 | 31 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002951 |
0.98924 | ... | ... | 31.100 | -1.100 | 30 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.003052 |
0.989175 | ... | ... | 30.100 | -1.100 | 29 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.003159 |
0.989111 | ... | ... | 29.100 | -1.100 | 28 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.003273 |
0.989047 | ... | ... | 28.100 | -1.100 | 27 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.003395 |
0.988984 | ... | ... | 27.100 | -1.100 | 26 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.003524 |
0.988921 | ... | ... | 26.100 | -1.100 | 25 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.003663 |
0.988858 | ... | ... | 25.100 | -1.100 | 24 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.003811 |
0.988795 | ... | ... | 24.100 | -1.100 | 23 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.003971 |
0.988733 | ... | ... | 23.100 | -1.100 | 22 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.004143 |
0.988671 | ... | ... | 22.100 | -1.100 | 21 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.00433 |
0.988609 | ... | ... | 21.100 | -1.100 | 20 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.004533 |
0.988547 | ... | ... | 20.100 | -1.100 | 19 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.004755 |
0.988486 | ... | ... | 19.100 | -1.100 | 18 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.004997 |
0.988424 | ... | ... | 18.100 | -1.100 | 17 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.005266 |
0.988363 | ... | ... | 17.100 | -1.100 | 16 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.005563 |
0.988303 | ... | ... | 16.100 | -1.100 | 15 | 94000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.010211 |
0.988242 | ... | ... | 15.100 | -1.100 | 14 | 95000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.010842 |
0.979874 | 14.150 | 14.150 | 14.100 | -1.075 | 13.025 | 96000 | 0.025 | 0.013 | 0.013 | 0.025 | 0.025 | -0.011553 |
0.979136 | ... | ... | 13.100 | -1.075 | 12.025 | 97000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.012366 |
0.978287 | 11.825 | 10.800 | 12.100 | -1.075 | 11.025 | 98000 | 0.050 | 0.038 | 0.013 | 0.025 | 0.025 | -0.022465 |
0.977297 | ... | ... | 11.100 | -1.075 | 10.025 | 99000 | 0.050 | 0.025 | 0.025 | 0.050 | 0.050 | -0.024248 |
0.976122 | 9.700 | 8.850 | 10.125 | -1.100 | 9.025 | 100000 | 0.050 | 0.025 | 0.025 | 0.025 | 0.025 | -0.026354 |
0.9747 | ... | ... | 9.125 | -1.100 | 8.025 | 101000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.028887 |
0.961296 | 7.575 | 7.025 | 8.125 | -1.075 | 7.050 | 102000 | 0.050 | 0 | 0.050 | 0.050 | 0.025 | -0.032001 |
0.957583 | ... | ... | 7.150 | -1.100 | 6.050 | 103000 | 0.050 | 0 | 0.050 | 0.075 | 0.050 | -0.03594 |
0.952681 | 5.700 | 5.300 | 6.150 | -1.100 | 5.050 | 104000 | 0.075 | 0 | 0.075 | ... | ... | -0.054333 |
0.918789 | 4.375 | 4.200 | 5.175 | -1.075 | 4.100 | 105000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.076442 |
0.878946 | 4 | 2.825 | 4.225 | -1.075 | 3.150 | 106000 | 0.175 | 0.050 | 0.125 | 0.175 | 0.125 | -0.12796 |
0.789174 | 2.125 | 2.125 | 3.275 | -0.975 | 2.300 | 107000 | 0.300 | 0.100 | 0.200 | 0.300 | 0.200 | -0.208174 |
0.666509 | 1.850 | 1.300 | 2.450 | -0.925 | 1.525 | 108000 | 0.550 | 0.200 | 0.350 | 0.550 | 0.350 | -0.335789 |
0.503425 | 1.400 | 0.775 | 1.675 | -0.750 | 0.925 | 109000 | 0.925 | 0.350 | 0.575 | 1 | 0.725 | -0.494939 |
0.339467 | 0.900 | 0.450 | 1.075 | -0.550 | 0.525 | 110000 | 1.525 | 0.550 | 0.975 | 1.550 | 1.050 | -0.658596 |
0.206326 | 0.500 | 0.225 | 0.675 | -0.400 | 0.275 | 111000 | 2.275 | 0.700 | 1.575 | 2.400 | 1.700 | -0.790893 |
0.109474 | 0.350 | 0.125 | 0.400 | -0.275 | 0.125 | 112000 | 3.125 | 0.850 | 2.275 | 3 | 2.200 | -0.886347 |
0.06651 | 0.200 | 0.075 | 0.200 | -0.125 | 0.075 | 113000 | 4.075 | 0.975 | 3.100 | ... | ... | -0.928084 |
0.026377 | 0.075 | 0.075 | 0.125 | -0.100 | 0.025 | 114000 | 5.025 | 1.025 | 4 | ... | ... | -0.965908 |
0.02315 | 0.025 | 0.025 | 0.075 | -0.050 | 0.025 | 115000 | 6.025 | 1.075 | 4.950 | 6.175 | 5.500 | -0.968778 |
0.012157 | 0.025 | 0.025 | 0.050 | -0.038 | 0.013 | 116000 | 7 | 1.075 | 5.925 | ... | ... | -0.987014 |
0.011003 | ... | ... | 0.025 | -0.013 | 0.013 | 117000 | 8 | 1.075 | 6.925 | ... | ... | -0.986958 |
0.010077 | ... | ... | 0.025 | -0.013 | 0.013 | 118000 | 9 | 1.100 | 7.900 | ... | ... | -0.986902 |
0.009313 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 10 | 1.100 | 8.900 | ... | ... | -0.986846 |
0.008675 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 11 | 1.100 | 9.900 | ... | ... | -0.98679 |
0.008131 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 12 | 1.100 | 10.900 | ... | ... | -0.986734 |
0.007662 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 13 | 1.100 | 11.900 | ... | ... | -0.986679 |
0.007252 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 14 | 1.100 | 12.900 | ... | ... | -0.986623 |
0.006892 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 15 | 1.100 | 13.900 | ... | ... | -0.986568 |
0.006572 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 16 | 1.100 | 14.900 | ... | ... | -0.986513 |
0.006286 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 17 | 1.100 | 15.900 | ... | ... | -0.986458 |
0.006027 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 18 | 1.100 | 16.900 | ... | ... | -0.986403 |
0.005794 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 19 | 1.100 | 17.900 | ... | ... | -0.986348 |
0.005582 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 20 | 1.100 | 18.900 | ... | ... | -0.986293 |
0.005387 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 21 | 1.100 | 19.900 | ... | ... | -0.986239 |
0.005209 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 22 | 1.100 | 20.900 | ... | ... | -0.986184 |
0.005046 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 23 | 1.100 | 21.900 | ... | ... | -0.98613 |
0.004893 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 24 | 1.100 | 22.900 | ... | ... | -0.986076 |
0.004752 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 25 | 1.100 | 23.900 | ... | ... | -0.986022 |
0.00462 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 26 | 1.100 | 24.900 | ... | ... | -0.985968 |
0.004499 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 27 | 1.100 | 25.900 | ... | ... | -0.985914 |
0.004384 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 28 | 1.100 | 26.900 | ... | ... | -0.98586 |
0.004277 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 29 | 1.100 | 27.900 | ... | ... | -0.985806 |
0.004176 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 30 | 1.100 | 28.900 | ... | ... | -0.985753 |
0.00408 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 31 | 1.100 | 29.900 | ... | ... | -0.9857 |
0.003991 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 32 | 1.100 | 30.900 | ... | ... | -0.985646 |
0.003906 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 33 | 1.100 | 31.900 | ... | ... | -0.985593 |
0.00375 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 35 | 1.100 | 33.900 | ... | ... | -0.985488 |
0.00361 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 37 | 1.100 | 35.900 | ... | ... | -0.985382 |
0.003482 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 39 | 1.100 | 37.900 | ... | ... | -0.985278 |
0.003365 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 41 | 1.100 | 39.900 | ... | ... | -0.985174 |
0.003259 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 43 | 1.100 | 41.900 | ... | ... | -0.98507 |
0.003161 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 45 | 1.100 | 43.900 | ... | ... | -0.984967 |
0.003071 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 47 | 1.100 | 45.900 | ... | ... | -0.984864 |
0.002987 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 49 | 1.100 | 47.900 | ... | ... | -0.984761 |
0.00291 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 51 | 1.100 | 49.900 | ... | ... | -0.984659 |
0.002838 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 53 | 1.100 | 51.900 | ... | ... | -0.984557 |
0.00277 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 55 | 1.100 | 53.900 | ... | ... | -0.984456 |
0.002707 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 57 | 1.100 | 55.900 | ... | ... | -0.984355 |
0.002648 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 59 | 1.100 | 57.900 | ... | ... | -0.984254 |
0.002592 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 61 | 1.100 | 59.900 | ... | ... | -0.984154 |
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.