Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.989484 | ... | ... | 49.575 | 0.525 | 50.100 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.001504 |
0.989236 | ... | ... | 47.575 | 0.525 | 48.100 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.001598 |
0.988993 | ... | ... | 45.575 | 0.525 | 46.100 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.001698 |
0.988755 | ... | ... | 43.575 | 0.525 | 44.100 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.001806 |
0.988521 | ... | ... | 41.575 | 0.525 | 42.100 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.001922 |
0.988291 | ... | ... | 39.575 | 0.525 | 40.100 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.002047 |
0.988064 | ... | ... | 37.575 | 0.525 | 38.100 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.002183 |
0.987842 | ... | ... | 35.575 | 0.525 | 36.100 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.00233 |
0.987622 | ... | ... | 33.575 | 0.525 | 34.100 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.002493 |
0.987405 | ... | ... | 31.575 | 0.525 | 32.100 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.002672 |
0.987298 | ... | ... | 30.575 | 0.525 | 31.100 | 55000 | 0.013 | 0 | 0.013 | ... | ... | -0.002769 |
0.987191 | ... | ... | 29.575 | 0.525 | 30.100 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.002872 |
0.987085 | ... | ... | 28.575 | 0.525 | 29.100 | 57000 | 0.013 | 0 | 0.013 | ... | ... | -0.002981 |
0.98698 | ... | ... | 27.575 | 0.525 | 28.100 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.003096 |
0.986876 | ... | ... | 26.575 | 0.525 | 27.100 | 59000 | 0.013 | 0 | 0.013 | ... | ... | -0.003218 |
0.986772 | ... | ... | 25.575 | 0.525 | 26.100 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.003349 |
0.986668 | ... | ... | 24.575 | 0.525 | 25.100 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.003488 |
0.986566 | ... | ... | 23.575 | 0.525 | 24.100 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.003637 |
0.986464 | ... | ... | 22.575 | 0.525 | 23.100 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.003797 |
0.986362 | ... | ... | 21.575 | 0.525 | 22.100 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.003971 |
0.986261 | ... | ... | 20.575 | 0.525 | 21.100 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.004158 |
0.986161 | ... | ... | 19.575 | 0.525 | 20.100 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.004361 |
0.986061 | ... | ... | 18.575 | 0.525 | 19.100 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.004583 |
0.985961 | ... | ... | 17.575 | 0.525 | 18.100 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.004825 |
0.985862 | ... | ... | 16.575 | 0.525 | 17.100 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.005093 |
0.985764 | ... | ... | 15.575 | 0.525 | 16.100 | 70000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.005389 |
0.985666 | ... | ... | 14.575 | 0.525 | 15.100 | 71000 | 0.025 | 0 | 0.025 | ... | ... | -0.009903 |
0.985568 | ... | ... | 13.575 | 0.525 | 14.100 | 72000 | 0.025 | 0 | 0.025 | ... | ... | -0.01053 |
0.985471 | ... | ... | 12.600 | 0.500 | 13.100 | 73000 | 0.025 | 0 | 0.025 | ... | ... | -0.011237 |
0.977115 | ... | ... | 11.600 | 0.525 | 12.125 | 74000 | 0.025 | 0 | 0.025 | ... | ... | -0.012043 |
0.976272 | ... | ... | 10.600 | 0.525 | 11.125 | 75000 | 0.025 | 0 | 0.025 | ... | ... | -0.012971 |
0.975295 | ... | ... | 9.600 | 0.525 | 10.125 | 76000 | 0.025 | -0.025 | 0.050 | 0.050 | 0.050 | -0.014054 |
0.974144 | ... | ... | 8.600 | 0.525 | 9.125 | 77000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.015335 |
0.972759 | ... | ... | 7.600 | 0.525 | 8.125 | 78000 | 0.050 | 0 | 0.050 | ... | ... | -0.028239 |
0.971052 | ... | ... | 6.625 | 0.500 | 7.125 | 79000 | 0.050 | 0 | 0.050 | ... | ... | -0.031297 |
0.956395 | 6.175 | 6.175 | 5.625 | 0.525 | 6.150 | 80000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | -0.035151 |
0.951684 | ... | ... | 4.650 | 0.500 | 5.150 | 81000 | 0.075 | 0 | 0.075 | ... | ... | -0.053127 |
0.919037 | 4.250 | 4.250 | 3.700 | 0.500 | 4.200 | 82000 | 0.100 | -0.025 | 0.125 | 0.125 | 0.100 | -0.074669 |
0.870379 | ... | ... | 2.800 | 0.475 | 3.275 | 83000 | 0.175 | -0.050 | 0.225 | 0.200 | 0.150 | -0.124801 |
0.793956 | 2.550 | 2.325 | 2 | 0.400 | 2.400 | 84000 | 0.300 | -0.125 | 0.425 | 0.350 | 0.275 | -0.202498 |
0.68071 | 1.875 | 1.550 | 1.325 | 0.275 | 1.600 | 85000 | 0.500 | -0.250 | 0.750 | 0.525 | 0.475 | -0.316689 |
0.521117 | 1.200 | 0.925 | 0.825 | 0.175 | 1 | 86000 | 0.900 | -0.350 | 1.250 | 1.050 | 0.825 | -0.47672 |
0.362538 | 0.725 | 0.575 | 0.500 | 0.100 | 0.600 | 87000 | 1.500 | -0.425 | 1.925 | ... | ... | -0.635004 |
0.236034 | 0.425 | 0.325 | 0.300 | 0.050 | 0.350 | 88000 | 2.250 | -0.475 | 2.725 | 2.150 | 2.150 | -0.760616 |
0.146795 | 0.200 | 0.200 | 0.175 | 0.025 | 0.200 | 89000 | 3.100 | -0.500 | 3.600 | ... | ... | -0.848546 |
0.094367 | 0.150 | 0.100 | 0.100 | 0.025 | 0.125 | 90000 | 4 | -0.525 | 4.525 | ... | ... | -0.911533 |
0.058764 | ... | ... | 0.050 | 0.025 | 0.075 | 91000 | 4.975 | -0.500 | 5.475 | ... | ... | -0.933615 |
0.03921 | ... | ... | 0.050 | 0 | 0.050 | 92000 | 5.950 | -0.500 | 6.450 | ... | ... | -0.951801 |
0.035274 | ... | ... | 0.050 | 0 | 0.050 | 93000 | 6.925 | -0.525 | 7.450 | ... | ... | -0.967906 |
0.019193 | ... | ... | 0.025 | 0 | 0.025 | 94000 | 7.925 | -0.500 | 8.425 | ... | ... | -0.969488 |
0.010278 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 8.900 | -0.525 | 9.425 | ... | ... | -0.983438 |
0.009502 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 9.900 | -0.525 | 10.425 | ... | ... | -0.98335 |
0.008854 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 10.900 | -0.525 | 11.425 | ... | ... | -0.983262 |
0.008304 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 11.900 | -0.525 | 12.425 | ... | ... | -0.983174 |
0.007829 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 12.900 | -0.525 | 13.425 | ... | ... | -0.983086 |
0.007416 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 13.900 | -0.525 | 14.425 | ... | ... | -0.982999 |
0.007051 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 14.900 | -0.525 | 15.425 | ... | ... | -0.982912 |
0.006729 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 15.900 | -0.525 | 16.425 | ... | ... | -0.982825 |
0.006441 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 16.900 | -0.525 | 17.425 | ... | ... | -0.982738 |
0.00618 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 17.900 | -0.525 | 18.425 | ... | ... | -0.982652 |
0.005946 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 18.900 | -0.525 | 19.425 | ... | ... | -0.982566 |
0.005733 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 19.900 | -0.525 | 20.425 | ... | ... | -0.982481 |
0.005537 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 20.900 | -0.525 | 21.425 | ... | ... | -0.982396 |
0.005358 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 21.900 | -0.525 | 22.425 | ... | ... | -0.982311 |
0.005193 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 22.900 | -0.525 | 23.425 | ... | ... | -0.982226 |
0.00504 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 23.900 | -0.525 | 24.425 | ... | ... | -0.982142 |
0.004767 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 25.900 | -0.525 | 26.425 | ... | ... | -0.981973 |
0.00453 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 27.900 | -0.525 | 28.425 | ... | ... | -0.981805 |
0.004321 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 29.900 | -0.525 | 30.425 | ... | ... | -0.981639 |
0.004136 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 31.900 | -0.525 | 32.425 | ... | ... | -0.981473 |
0.003971 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 33.900 | -0.525 | 34.425 | ... | ... | -0.981308 |
0.003823 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 35.900 | -0.525 | 36.425 | ... | ... | -0.981144 |
0.003688 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 37.900 | -0.525 | 38.425 | ... | ... | -0.980981 |
0.003566 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 39.900 | -0.525 | 40.425 | ... | ... | -0.980819 |
0.003455 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 41.900 | -0.525 | 42.425 | ... | ... | -0.980657 |
0.003353 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 43.900 | -0.525 | 44.425 | ... | ... | -0.980497 |
0.003259 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 45.900 | -0.525 | 46.425 | ... | ... | -0.980337 |
0.003172 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 47.900 | -0.525 | 48.425 | ... | ... | -0.980178 |
0.003092 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 49.900 | -0.525 | 50.425 | ... | ... | -0.980019 |
0.003017 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 51.900 | -0.525 | 52.425 | ... | ... | -0.979862 |
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.