Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.989321 | ... | ... | 54.275 | -0.250 | 54.025 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.001425 |
0.989093 | ... | ... | 52.275 | -0.250 | 52.025 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.001507 |
0.98887 | ... | ... | 50.275 | -0.250 | 50.025 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.001593 |
0.98865 | ... | ... | 48.275 | -0.250 | 48.025 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.001686 |
0.988434 | ... | ... | 46.275 | -0.250 | 46.025 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.001784 |
0.988222 | ... | ... | 44.275 | -0.250 | 44.025 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.00189 |
0.988012 | ... | ... | 42.275 | -0.250 | 42.025 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.002004 |
0.987806 | ... | ... | 40.275 | -0.250 | 40.025 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.002128 |
0.987602 | ... | ... | 38.275 | -0.250 | 38.025 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.002262 |
0.987401 | ... | ... | 36.275 | -0.250 | 36.025 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.002409 |
0.987202 | ... | ... | 34.275 | -0.250 | 34.025 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002571 |
0.987104 | ... | ... | 33.275 | -0.250 | 33.025 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.002658 |
0.987006 | ... | ... | 32.275 | -0.250 | 32.025 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.00275 |
0.986909 | ... | ... | 31.275 | -0.250 | 31.025 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.002846 |
0.986812 | ... | ... | 30.275 | -0.250 | 30.025 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002949 |
0.986716 | ... | ... | 29.275 | -0.250 | 29.025 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.003057 |
0.98662 | ... | ... | 28.275 | -0.250 | 28.025 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.003171 |
0.986525 | ... | ... | 27.275 | -0.250 | 27.025 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.003294 |
0.98643 | ... | ... | 26.275 | -0.250 | 26.025 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.003424 |
0.986336 | ... | ... | 25.275 | -0.250 | 25.025 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.003564 |
0.986243 | ... | ... | 24.275 | -0.250 | 24.025 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.003713 |
0.986149 | ... | ... | 23.275 | -0.250 | 23.025 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.003873 |
0.986057 | ... | ... | 22.275 | -0.250 | 22.025 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.004047 |
0.985964 | ... | ... | 21.275 | -0.250 | 21.025 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.004234 |
0.985873 | ... | ... | 20.275 | -0.250 | 20.025 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.004438 |
0.985781 | ... | ... | 19.275 | -0.250 | 19.025 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.00466 |
0.98569 | ... | ... | 18.275 | -0.250 | 18.025 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.004903 |
0.985599 | ... | ... | 17.275 | -0.250 | 17.025 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.005172 |
0.985509 | ... | ... | 16.275 | -0.250 | 16.025 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.00547 |
0.985419 | ... | ... | 15.275 | -0.250 | 15.025 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.005801 |
0.98533 | ... | ... | 14.275 | -0.250 | 14.025 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.006174 |
0.985241 | ... | ... | 13.275 | -0.250 | 13.025 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.006596 |
0.985152 | ... | ... | 12.275 | -0.250 | 12.025 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.007079 |
0.985064 | ... | ... | 11.275 | -0.250 | 11.025 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.007637 |
0.984976 | ... | ... | 10.275 | -0.250 | 10.025 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.008291 |
0.984889 | ... | ... | 9.275 | -0.250 | 9.025 | 85000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.009069 |
0.984801 | ... | ... | 8.300 | -0.275 | 8.025 | 86000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.017095 |
0.970691 | ... | ... | 7.300 | -0.250 | 7.050 | 87000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.01903 |
0.968488 | ... | ... | 6.325 | -0.275 | 6.050 | 88000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.050 | -0.035619 |
0.95104 | ... | ... | 5.350 | -0.275 | 5.075 | 89000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.053869 |
0.917862 | ... | ... | 4.400 | -0.275 | 4.125 | 90000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.075805 |
0.858747 | ... | ... | 3.475 | -0.250 | 3.225 | 91000 | 0.200 | 0 | 0.200 | ... | ... | -0.13663 |
0.76922 | 2.300 | 2.250 | 2.675 | -0.275 | 2.400 | 92000 | 0.375 | -0.025 | 0.400 | 0.500 | 0.400 | -0.227474 |
0.653537 | 1.650 | 1.500 | 1.950 | -0.300 | 1.650 | 93000 | 0.625 | -0.050 | 0.675 | ... | ... | -0.343972 |
0.508244 | 1.150 | 1.150 | 1.325 | -0.275 | 1.050 | 94000 | 1.025 | -0.025 | 1.050 | 1.300 | 1 | -0.489574 |
0.36249 | 0.700 | 0.600 | 0.875 | -0.225 | 0.650 | 95000 | 1.625 | 0.025 | 1.600 | 1.950 | 1.825 | -0.635028 |
0.251775 | 0.450 | 0.375 | 0.550 | -0.125 | 0.425 | 96000 | 2.400 | 0.125 | 2.275 | 2.250 | 2.250 | -0.744998 |
0.15412 | 0.300 | 0.225 | 0.350 | -0.125 | 0.225 | 97000 | 3.200 | 0.125 | 3.075 | ... | ... | -0.84132 |
0.093071 | ... | ... | 0.225 | -0.100 | 0.125 | 98000 | 4.100 | 0.150 | 3.950 | 3.950 | 3.950 | -0.900789 |
0.058022 | 0.125 | 0.125 | 0.125 | -0.050 | 0.075 | 99000 | 5.050 | 0.200 | 4.850 | ... | ... | -0.934264 |
0.038746 | ... | ... | 0.075 | -0.025 | 0.050 | 100000 | 6.025 | 0.225 | 5.800 | ... | ... | -0.95217 |
0.020891 | ... | ... | 0.050 | -0.025 | 0.025 | 101000 | 7 | 0.225 | 6.775 | ... | ... | -0.96805 |
0.018984 | ... | ... | 0.025 | 0 | 0.025 | 102000 | 7.975 | 0.225 | 7.750 | ... | ... | -0.983449 |
0.010167 | ... | ... | 0.025 | -0.013 | 0.013 | 103000 | 8.975 | 0.250 | 8.725 | ... | ... | -0.983367 |
0.009402 | 0.025 | 0.025 | 0.025 | -0.013 | 0.013 | 104000 | 9.975 | 0.250 | 9.725 | ... | ... | -0.983285 |
0.008762 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 10.975 | 0.250 | 10.725 | ... | ... | -0.983203 |
0.008216 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 11.975 | 0.250 | 11.725 | ... | ... | -0.983122 |
0.007746 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 12.975 | 0.250 | 12.725 | ... | ... | -0.983041 |
0.007337 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 13.975 | 0.250 | 13.725 | ... | ... | -0.98296 |
0.006975 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 14.975 | 0.250 | 14.725 | ... | ... | -0.982879 |
0.006655 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 15.975 | 0.250 | 15.725 | ... | ... | -0.982799 |
0.006369 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 16.975 | 0.250 | 16.725 | ... | ... | -0.982719 |
0.00611 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 17.975 | 0.250 | 17.725 | ... | ... | -0.982639 |
0.005877 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 18.975 | 0.250 | 18.725 | ... | ... | -0.982559 |
0.005665 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 19.975 | 0.250 | 19.725 | ... | ... | -0.98248 |
0.00547 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 20.975 | 0.250 | 20.725 | ... | ... | -0.9824 |
0.005292 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 21.975 | 0.250 | 21.725 | ... | ... | -0.982321 |
0.005129 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 22.975 | 0.250 | 22.725 | ... | ... | -0.982243 |
0.004976 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 23.975 | 0.250 | 23.725 | ... | ... | -0.982164 |
0.004835 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 24.975 | 0.250 | 24.725 | ... | ... | -0.982086 |
0.004704 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 25.975 | 0.250 | 25.725 | ... | ... | -0.982008 |
0.004582 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 26.975 | 0.250 | 26.725 | ... | ... | -0.98193 |
0.004467 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 27.975 | 0.250 | 27.725 | ... | ... | -0.981853 |
0.00436 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 28.975 | 0.250 | 28.725 | ... | ... | -0.981775 |
0.004259 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 29.975 | 0.250 | 29.725 | ... | ... | -0.981698 |
0.004075 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 31.975 | 0.250 | 31.725 | ... | ... | -0.981544 |
0.00391 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 33.975 | 0.250 | 33.725 | ... | ... | -0.98139 |
0.003762 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 35.975 | 0.250 | 35.725 | ... | ... | -0.981238 |
0.003629 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 37.975 | 0.250 | 37.725 | ... | ... | -0.981086 |
0.003507 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 39.975 | 0.250 | 39.725 | ... | ... | -0.980935 |
0.003396 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 41.975 | 0.250 | 41.725 | ... | ... | -0.980785 |
0.003294 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 43.975 | 0.250 | 43.725 | ... | ... | -0.980635 |
0.0032 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 45.975 | 0.250 | 45.725 | ... | ... | -0.980486 |
0.003113 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 47.975 | 0.250 | 47.725 | ... | ... | -0.980338 |
0.003033 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 49.975 | 0.250 | 49.725 | ... | ... | -0.98019 |
0.002958 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 51.975 | 0.250 | 51.725 | ... | ... | -0.980043 |
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.