Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.941311 | ... | ... | 58.575 | -1.225 | 57.350 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.001387 |
0.938264 | ... | ... | 56.575 | -1.225 | 55.350 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.001465 |
0.935104 | ... | ... | 54.575 | -1.225 | 53.350 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.001548 |
0.931815 | ... | ... | 52.575 | -1.225 | 51.350 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.001636 |
0.928383 | ... | ... | 50.575 | -1.225 | 49.350 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.00173 |
0.924791 | ... | ... | 48.575 | -1.225 | 47.350 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.001831 |
0.921019 | ... | ... | 46.575 | -1.225 | 45.350 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.001939 |
0.917045 | ... | ... | 44.575 | -1.225 | 43.350 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.002056 |
0.912843 | ... | ... | 42.575 | -1.225 | 41.350 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.002183 |
0.908385 | ... | ... | 40.575 | -1.225 | 39.350 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.002321 |
0.903635 | ... | ... | 38.575 | -1.225 | 37.350 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002473 |
0.901139 | ... | ... | 37.575 | -1.225 | 36.350 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.002554 |
0.898554 | ... | ... | 36.575 | -1.225 | 35.350 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.00264 |
0.895875 | ... | ... | 35.575 | -1.225 | 34.350 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.00273 |
0.893094 | ... | ... | 34.575 | -1.225 | 33.350 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002824 |
0.890204 | ... | ... | 33.575 | -1.225 | 32.350 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.002925 |
0.887196 | ... | ... | 32.575 | -1.225 | 31.350 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.003031 |
0.884063 | ... | ... | 31.575 | -1.225 | 30.350 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.003143 |
0.880792 | ... | ... | 30.575 | -1.225 | 29.350 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.003263 |
0.877373 | ... | ... | 29.575 | -1.225 | 28.350 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.003391 |
0.873794 | ... | ... | 28.575 | -1.225 | 27.350 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.003527 |
0.87004 | ... | ... | 27.575 | -1.225 | 26.350 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.003672 |
0.866095 | ... | ... | 26.575 | -1.225 | 25.350 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.003829 |
0.861941 | ... | ... | 25.575 | -1.225 | 24.350 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.003998 |
0.857557 | ... | ... | 24.575 | -1.225 | 23.350 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.00418 |
0.852921 | ... | ... | 23.575 | -1.225 | 22.350 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.004378 |
0.848005 | ... | ... | 22.575 | -1.225 | 21.350 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.004594 |
0.842779 | ... | ... | 21.575 | -1.225 | 20.350 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.00483 |
0.837206 | ... | ... | 20.575 | -1.225 | 19.350 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.00509 |
0.831243 | ... | ... | 19.575 | -1.225 | 18.350 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.005378 |
0.824843 | ... | ... | 18.575 | -1.225 | 17.350 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.005697 |
0.817944 | ... | ... | 17.575 | -1.225 | 16.350 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.006056 |
0.810477 | ... | ... | 16.575 | -1.225 | 15.350 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.00646 |
0.802354 | ... | ... | 15.575 | -1.225 | 14.350 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.006921 |
0.79347 | ... | ... | 14.575 | -1.225 | 13.350 | 84000 | 0.013 | 0 | 0.013 | 0.025 | 0.025 | -0.007453 |
0.783694 | ... | ... | 13.575 | -1.225 | 12.350 | 85000 | 0.025 | 0 | 0.025 | ... | ... | -0.013869 |
0.772857 | ... | ... | 12.575 | -1.225 | 11.350 | 86000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.015093 |
0.760747 | ... | ... | 11.575 | -1.225 | 10.350 | 87000 | 0.025 | 0 | 0.025 | 0.075 | 0.025 | -0.016561 |
0.746019 | ... | ... | 10.600 | -1.225 | 9.375 | 88000 | 0.025 | 0 | 0.025 | ... | ... | -0.018362 |
0.730411 | ... | ... | 9.600 | -1.225 | 8.375 | 89000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.034249 |
0.71131 | ... | ... | 8.600 | -1.200 | 7.400 | 90000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | -0.038936 |
0.799939 | 4.950 | 4.950 | 6.425 | -1.475 | 4.950 | 91000 | 0.075 | 0 | 0.075 | ... | ... | -0.05963 |
0.782392 | 4.450 | 3.900 | 5.450 | -1.550 | 3.900 | 92000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.098063 |
0.628835 | ... | ... | 5.675 | -1.150 | 4.525 | 93000 | 0.175 | 0.050 | 0.125 | 0.175 | 0.125 | -0.146506 |
0.638627 | 3 | 2.250 | 3.625 | -1.275 | 2.350 | 94000 | 0.275 | 0.100 | 0.175 | 0.200 | 0.125 | -0.238213 |
0.533411 | ... | ... | 3.900 | -1.075 | 2.825 | 95000 | 1.025 | 0.550 | 0.475 | 1.025 | 1 | -0.446021 |
0.435579 | 1.250 | 1 | 2.125 | -0.975 | 1.150 | 96000 | 0.775 | 0.250 | 0.525 | ... | ... | -0.758713 |
0.397016 | ... | ... | 2.375 | -0.825 | 1.550 | 97000 | 2.200 | 1 | 1.200 | 2.200 | 1.750 | -0.700079 |
0.228827 | 0.450 | 0.425 | 1.100 | -0.650 | 0.450 | 98000 | 1.750 | 0.575 | 1.175 | ... | ... | -0.997244 |
0.250754 | 1 | 1 | 1.275 | -0.525 | 0.750 | 99000 | 2.400 | 0.700 | 1.700 | ... | ... | -0.997244 |
0.187438 | 0.750 | 0.725 | 0.875 | -0.375 | 0.500 | 100000 | 3.150 | 0.850 | 2.300 | ... | ... | -0.997244 |
0.140752 | ... | ... | 0.625 | -0.275 | 0.350 | 101000 | 3.975 | 0.950 | 3.025 | ... | ... | -0.997244 |
0.099106 | ... | ... | 0.425 | -0.200 | 0.225 | 102000 | 4.850 | 1 | 3.850 | ... | ... | -0.997244 |
0.070327 | ... | ... | 0.275 | -0.125 | 0.150 | 103000 | 5.800 | 1.100 | 4.700 | ... | ... | -0.997244 |
0.049424 | ... | ... | 0.175 | -0.075 | 0.100 | 104000 | 6.725 | 1.125 | 5.600 | ... | ... | -0.997244 |
0.037535 | ... | ... | 0.125 | -0.050 | 0.075 | 105000 | 7.700 | 1.150 | 6.550 | ... | ... | -0.997244 |
0.026104 | ... | ... | 0.100 | -0.050 | 0.050 | 106000 | 8.675 | 1.175 | 7.500 | ... | ... | -0.997244 |
0.014467 | ... | ... | 0.075 | -0.050 | 0.025 | 107000 | 9.675 | 1.200 | 8.475 | ... | ... | -0.997244 |
0.013643 | ... | ... | 0.050 | -0.025 | 0.025 | 108000 | 10.650 | 1.200 | 9.450 | ... | ... | -0.997244 |
0.012926 | ... | ... | 0.025 | 0 | 0.025 | 109000 | 11.650 | 1.200 | 10.450 | ... | ... | -0.997244 |
0.012294 | ... | ... | 0.025 | 0 | 0.025 | 110000 | 12.650 | 1.200 | 11.450 | ... | ... | -0.997244 |
0.011734 | ... | ... | 0.025 | 0 | 0.025 | 111000 | 13.650 | 1.225 | 12.425 | ... | ... | -0.997244 |
0.011234 | ... | ... | 0.025 | 0 | 0.025 | 112000 | 14.650 | 1.225 | 13.425 | ... | ... | -0.997244 |
0.006182 | ... | ... | 0.025 | -0.013 | 0.013 | 113000 | 15.650 | 1.225 | 14.425 | ... | ... | -0.997244 |
0.005942 | ... | ... | 0.025 | -0.013 | 0.013 | 114000 | 16.650 | 1.225 | 15.425 | ... | ... | -0.997244 |
0.005724 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 17.650 | 1.225 | 16.425 | ... | ... | -0.997244 |
0.005523 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 18.650 | 1.225 | 17.425 | ... | ... | -0.997244 |
0.00534 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 19.650 | 1.225 | 18.425 | ... | ... | -0.997244 |
0.005172 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 20.650 | 1.225 | 19.425 | ... | ... | -0.997244 |
0.005016 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 21.650 | 1.225 | 20.425 | ... | ... | -0.997244 |
0.004871 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 22.650 | 1.225 | 21.425 | ... | ... | -0.997244 |
0.004737 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 23.650 | 1.225 | 22.425 | ... | ... | -0.997244 |
0.004612 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 24.650 | 1.225 | 23.425 | ... | ... | -0.997244 |
0.004495 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 25.650 | 1.225 | 24.425 | ... | ... | -0.997244 |
0.004386 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 26.650 | 1.225 | 25.425 | ... | ... | -0.997244 |
0.004186 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 28.650 | 1.225 | 27.425 | ... | ... | -0.997244 |
0.004008 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 30.650 | 1.225 | 29.425 | ... | ... | -0.997244 |
0.00385 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 32.650 | 1.225 | 31.425 | ... | ... | -0.997244 |
0.003707 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 34.650 | 1.225 | 33.425 | ... | ... | -0.997244 |
0.003577 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 36.650 | 1.225 | 35.425 | ... | ... | -0.997244 |
0.003459 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 38.650 | 1.225 | 37.425 | ... | ... | -0.997244 |
0.003352 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 40.650 | 1.225 | 39.425 | ... | ... | -0.997244 |
0.003253 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 42.650 | 1.225 | 41.425 | ... | ... | -0.997244 |
0.003161 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 44.650 | 1.225 | 43.425 | ... | ... | -0.997244 |
0.003077 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 46.650 | 1.225 | 45.425 | ... | ... | -0.997244 |
0.002998 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 48.650 | 1.225 | 47.425 | ... | ... | -0.997244 |
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.