Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.987194 | ... | ... | 57.350 | -2.075 | 55.275 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.001389 |
0.986921 | ... | ... | 55.350 | -2.075 | 53.275 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.001467 |
0.986654 | ... | ... | 53.350 | -2.075 | 51.275 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.00155 |
0.986392 | ... | ... | 51.350 | -2.075 | 49.275 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.001639 |
0.986133 | ... | ... | 49.350 | -2.075 | 47.275 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.001733 |
0.985879 | ... | ... | 47.350 | -2.075 | 45.275 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.001834 |
0.985629 | ... | ... | 45.350 | -2.075 | 43.275 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.001943 |
0.985382 | ... | ... | 43.350 | -2.075 | 41.275 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.00206 |
0.985138 | ... | ... | 41.350 | -2.075 | 39.275 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.002188 |
0.984897 | ... | ... | 39.350 | -2.075 | 37.275 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.002326 |
0.98466 | ... | ... | 37.350 | -2.075 | 35.275 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002478 |
0.984542 | ... | ... | 36.350 | -2.075 | 34.275 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.00256 |
0.984425 | ... | ... | 35.350 | -2.075 | 33.275 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.002646 |
0.984309 | ... | ... | 34.350 | -2.075 | 32.275 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.002736 |
0.984193 | ... | ... | 33.350 | -2.075 | 31.275 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002831 |
0.984078 | ... | ... | 32.350 | -2.075 | 30.275 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.002932 |
0.983964 | ... | ... | 31.350 | -2.075 | 29.275 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.003038 |
0.98385 | ... | ... | 30.350 | -2.075 | 28.275 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.003151 |
0.983737 | ... | ... | 29.350 | -2.075 | 27.275 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.003272 |
0.983624 | ... | ... | 28.350 | -2.075 | 26.275 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.0034 |
0.983512 | ... | ... | 27.350 | -2.075 | 25.275 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.003537 |
0.983401 | ... | ... | 26.350 | -2.075 | 24.275 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.003683 |
0.98329 | ... | ... | 25.350 | -2.075 | 23.275 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.003841 |
0.983179 | ... | ... | 24.350 | -2.075 | 22.275 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.004011 |
0.98307 | ... | ... | 23.350 | -2.075 | 21.275 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.004194 |
0.98296 | ... | ... | 22.350 | -2.075 | 20.275 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.004393 |
0.982852 | ... | ... | 21.350 | -2.075 | 19.275 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.004611 |
0.982743 | ... | ... | 20.350 | -2.075 | 18.275 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.004848 |
0.982636 | ... | ... | 19.350 | -2.075 | 17.275 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.00511 |
0.982528 | ... | ... | 18.350 | -2.075 | 16.275 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.0054 |
0.982421 | ... | ... | 17.350 | -2.075 | 15.275 | 80000 | 0.013 | 0 | 0.013 | 0.013 | 0.013 | -0.005722 |
0.982315 | ... | ... | 16.350 | -2.075 | 14.275 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.006084 |
0.982209 | ... | ... | 15.350 | -2.075 | 13.275 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.006492 |
0.982104 | ... | ... | 14.350 | -2.075 | 12.275 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.006958 |
0.981998 | ... | ... | 13.350 | -2.075 | 11.275 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.007496 |
0.981894 | ... | ... | 12.350 | -2.075 | 10.275 | 85000 | 0.025 | 0 | 0.025 | ... | ... | -0.013953 |
0.971508 | ... | ... | 11.350 | -2.050 | 9.300 | 86000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.015193 |
0.970208 | ... | ... | 10.350 | -2.050 | 8.300 | 87000 | 0.025 | 0 | 0.025 | ... | ... | -0.016683 |
0.958008 | ... | ... | 9.375 | -2.050 | 7.325 | 88000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.030871 |
0.954648 | ... | ... | 8.375 | -2.050 | 6.325 | 89000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.045912 |
0.928333 | ... | ... | 7.400 | -2.025 | 5.375 | 90000 | 0.100 | 0.050 | 0.050 | ... | ... | -0.063073 |
0.899029 | 4.950 | 4.950 | 6.425 | -2 | 4.425 | 91000 | 0.150 | 0.075 | 0.075 | ... | ... | -0.093827 |
0.839737 | 4.450 | 3.450 | 5.450 | -1.900 | 3.550 | 92000 | 0.275 | 0.150 | 0.125 | ... | ... | -0.154896 |
0.762701 | ... | ... | 4.525 | -1.800 | 2.725 | 93000 | 0.450 | 0.275 | 0.175 | ... | ... | -0.233215 |
0.65731 | 3 | 2.250 | 3.625 | -1.600 | 2.025 | 94000 | 0.750 | 0.475 | 0.275 | ... | ... | -0.339528 |
0.538698 | ... | ... | 2.825 | -1.375 | 1.450 | 95000 | 1.175 | 0.700 | 0.475 | 1.025 | 1 | -0.458531 |
0.418057 | 1.250 | 1 | 2.125 | -1.150 | 0.975 | 96000 | 1.700 | 0.925 | 0.775 | ... | ... | -0.579041 |
0.309288 | 0.525 | 0.525 | 1.550 | -0.900 | 0.650 | 97000 | 2.375 | 1.175 | 1.200 | 2.375 | 1.750 | -0.687202 |
0.220403 | 0.450 | 0.425 | 1.100 | -0.675 | 0.425 | 98000 | 3.150 | 1.400 | 1.750 | ... | ... | -0.775084 |
0.152902 | ... | ... | 0.750 | -0.475 | 0.275 | 99000 | 4 | 1.600 | 2.400 | ... | ... | -0.841281 |
0.112102 | ... | ... | 0.500 | -0.300 | 0.200 | 100000 | 4.900 | 1.750 | 3.150 | ... | ... | -0.889222 |
0.074558 | ... | ... | 0.350 | -0.225 | 0.125 | 101000 | 5.850 | 1.875 | 3.975 | ... | ... | -0.916712 |
0.047642 | ... | ... | 0.225 | -0.150 | 0.075 | 102000 | 6.800 | 1.950 | 4.850 | ... | ... | -0.941746 |
0.032512 | ... | ... | 0.150 | -0.100 | 0.050 | 103000 | 7.775 | 1.975 | 5.800 | ... | ... | -0.955288 |
0.017787 | ... | ... | 0.100 | -0.075 | 0.025 | 104000 | 8.750 | 2.025 | 6.725 | ... | ... | -0.967745 |
0.016459 | ... | ... | 0.075 | -0.050 | 0.025 | 105000 | 9.725 | 2.025 | 7.700 | ... | ... | -0.979878 |
0.015348 | ... | ... | 0.050 | -0.025 | 0.025 | 106000 | 10.725 | 2.050 | 8.675 | ... | ... | -0.979781 |
0.014402 | ... | ... | 0.025 | 0 | 0.025 | 107000 | 11.725 | 2.050 | 9.675 | ... | ... | -0.979685 |
0.00785 | ... | ... | 0.025 | -0.013 | 0.013 | 108000 | 12.725 | 2.075 | 10.650 | ... | ... | -0.979588 |
0.007426 | ... | ... | 0.025 | -0.013 | 0.013 | 109000 | 13.725 | 2.075 | 11.650 | ... | ... | -0.979492 |
0.007053 | ... | ... | 0.025 | -0.013 | 0.013 | 110000 | 14.725 | 2.075 | 12.650 | ... | ... | -0.979396 |
0.006724 | ... | ... | 0.025 | -0.013 | 0.013 | 111000 | 15.725 | 2.075 | 13.650 | ... | ... | -0.9793 |
0.00643 | ... | ... | 0.025 | -0.013 | 0.013 | 112000 | 16.725 | 2.075 | 14.650 | ... | ... | -0.979205 |
0.006164 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 17.725 | 2.075 | 15.650 | ... | ... | -0.979109 |
0.005925 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 18.725 | 2.075 | 16.650 | ... | ... | -0.979014 |
0.005709 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 19.725 | 2.075 | 17.650 | ... | ... | -0.97892 |
0.005509 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 20.725 | 2.075 | 18.650 | ... | ... | -0.978825 |
0.005327 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 21.725 | 2.075 | 19.650 | ... | ... | -0.978731 |
0.00516 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 22.725 | 2.075 | 20.650 | ... | ... | -0.978637 |
0.005005 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 23.725 | 2.075 | 21.650 | ... | ... | -0.978543 |
0.004861 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 24.725 | 2.075 | 22.650 | ... | ... | -0.97845 |
0.004728 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 25.725 | 2.075 | 23.650 | ... | ... | -0.978357 |
0.004604 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 26.725 | 2.075 | 24.650 | ... | ... | -0.978264 |
0.004487 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 27.725 | 2.075 | 25.650 | ... | ... | -0.978171 |
0.004378 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 28.725 | 2.075 | 26.650 | ... | ... | -0.978079 |
0.00418 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 30.725 | 2.075 | 28.650 | ... | ... | -0.977895 |
0.004003 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 32.725 | 2.075 | 30.650 | ... | ... | -0.977712 |
0.003845 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 34.725 | 2.075 | 32.650 | ... | ... | -0.97753 |
0.003703 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 36.725 | 2.075 | 34.650 | ... | ... | -0.977348 |
0.003573 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 38.725 | 2.075 | 36.650 | ... | ... | -0.977168 |
0.003455 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 40.725 | 2.075 | 38.650 | ... | ... | -0.976988 |
0.003348 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 42.725 | 2.075 | 40.650 | ... | ... | -0.97681 |
0.00325 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 44.725 | 2.075 | 42.650 | ... | ... | -0.976632 |
0.003158 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 46.725 | 2.075 | 44.650 | ... | ... | -0.976454 |
0.003074 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 48.725 | 2.075 | 46.650 | ... | ... | -0.976278 |
0.002996 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 50.725 | 2.075 | 48.650 | ... | ... | -0.976102 |
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.