Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.910264 | ... | ... | 64.250 | 0.300 | 64.550 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.00131 |
0.909064 | ... | ... | 62.250 | 0.300 | 62.550 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001366 |
0.907884 | ... | ... | 60.250 | 0.300 | 60.550 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001426 |
0.906725 | ... | ... | 58.250 | 0.300 | 58.550 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001489 |
0.905587 | ... | ... | 56.250 | 0.300 | 56.550 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001556 |
0.904469 | ... | ... | 54.250 | 0.300 | 54.550 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001626 |
0.903372 | ... | ... | 52.250 | 0.300 | 52.550 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001702 |
0.902297 | ... | ... | 50.250 | 0.300 | 50.550 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001782 |
0.901245 | ... | ... | 48.250 | 0.300 | 48.550 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001868 |
0.900215 | ... | ... | 46.250 | 0.300 | 46.550 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.001959 |
0.89921 | ... | ... | 44.250 | 0.300 | 44.550 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002059 |
0.898232 | ... | ... | 42.250 | 0.300 | 42.550 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002166 |
0.897282 | ... | ... | 40.250 | 0.300 | 40.550 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002282 |
0.896362 | ... | ... | 38.250 | 0.300 | 38.550 | 88000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.002408 |
0.895476 | ... | ... | 36.250 | 0.300 | 36.550 | 90000 | 0.025 | 0 | 0.025 | ... | ... | -0.004482 |
0.894629 | ... | ... | 34.250 | 0.300 | 34.550 | 92000 | 0.025 | 0 | 0.025 | ... | ... | -0.004745 |
0.893825 | ... | ... | 32.250 | 0.300 | 32.550 | 94000 | 0.050 | 0 | 0.050 | ... | ... | -0.008721 |
0.893071 | ... | ... | 30.250 | 0.300 | 30.550 | 96000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.01267 |
0.892376 | ... | ... | 28.250 | 0.300 | 28.550 | 98000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.019786 |
0.891751 | ... | ... | 26.250 | 0.300 | 26.550 | 100000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.02964 |
0.889684 | ... | ... | 24.275 | 0.300 | 24.575 | 102000 | 0.300 | -0.025 | 0.325 | ... | ... | -0.041961 |
0.884179 | ... | ... | 22.375 | 0.275 | 22.650 | 104000 | 0.425 | -0.025 | 0.450 | ... | ... | -0.05662 |
0.873075 | ... | ... | 20.525 | 0.275 | 20.800 | 106000 | 0.575 | -0.050 | 0.625 | ... | ... | -0.073587 |
0.857719 | ... | ... | 18.750 | 0.250 | 19 | 108000 | 0.800 | -0.050 | 0.850 | ... | ... | -0.096454 |
0.836677 | ... | ... | 17.025 | 0.250 | 17.275 | 110000 | 1.075 | -0.050 | 1.125 | ... | ... | -0.122649 |
0.81041 | ... | ... | 15.400 | 0.225 | 15.625 | 112000 | 1.400 | -0.075 | 1.475 | ... | ... | -0.151927 |
0.778396 | ... | ... | 13.850 | 0.225 | 14.075 | 114000 | 1.800 | -0.100 | 1.900 | ... | ... | -0.185279 |
0.742648 | ... | ... | 12.400 | 0.200 | 12.600 | 116000 | 2.300 | -0.100 | 2.400 | ... | ... | -0.223011 |
0.702948 | ... | ... | 11.025 | 0.200 | 11.225 | 118000 | 2.875 | -0.100 | 2.975 | ... | ... | -0.26331 |
0.660806 | ... | ... | 9.750 | 0.175 | 9.925 | 120000 | 3.550 | -0.100 | 3.650 | ... | ... | -0.306297 |
0.616235 | ... | ... | 8.575 | 0.150 | 8.725 | 122000 | 4.300 | -0.125 | 4.425 | ... | ... | -0.350734 |
0.570099 | ... | ... | 7.500 | 0.125 | 7.625 | 124000 | 5.150 | -0.150 | 5.300 | ... | ... | -0.396468 |
0.52324 | ... | ... | 6.500 | 0.125 | 6.625 | 126000 | 6.100 | -0.175 | 6.275 | ... | ... | -0.44267 |
0.476485 | ... | ... | 5.625 | 0.100 | 5.725 | 128000 | 7.150 | -0.175 | 7.325 | ... | ... | -0.488519 |
0.430676 | ... | ... | 4.825 | 0.100 | 4.925 | 130000 | 8.275 | -0.200 | 8.475 | ... | ... | -0.53358 |
0.386099 | ... | ... | 4.125 | 0.075 | 4.200 | 132000 | 9.525 | -0.200 | 9.725 | ... | ... | -0.576389 |
0.343895 | ... | ... | 3.500 | 0.075 | 3.575 | 134000 | 10.825 | -0.225 | 11.050 | ... | ... | -0.617741 |
0.303168 | ... | ... | 2.950 | 0.050 | 3 | 136000 | 12.225 | -0.225 | 12.450 | ... | ... | -0.655915 |
0.266128 | ... | ... | 2.475 | 0.050 | 2.525 | 138000 | 13.700 | -0.225 | 13.925 | ... | ... | -0.690984 |
0.231328 | ... | ... | 2.050 | 0.050 | 2.100 | 140000 | 15.250 | -0.250 | 15.500 | ... | ... | -0.722416 |
0.200372 | ... | ... | 1.700 | 0.050 | 1.750 | 142000 | 16.850 | -0.250 | 17.100 | ... | ... | -0.750945 |
0.172397 | ... | ... | 1.400 | 0.050 | 1.450 | 144000 | 18.525 | -0.250 | 18.775 | ... | ... | -0.774958 |
0.145962 | ... | ... | 1.150 | 0.025 | 1.175 | 146000 | 20.225 | -0.275 | 20.500 | ... | ... | -0.796913 |
0.12482 | ... | ... | 0.950 | 0.025 | 0.975 | 148000 | 22 | -0.275 | 22.275 | ... | ... | -0.813695 |
0.103678 | ... | ... | 0.775 | 0 | 0.775 | 150000 | 23.825 | -0.275 | 24.100 | ... | ... | -0.826566 |
0.086578 | ... | ... | 0.625 | 0 | 0.625 | 152000 | 25.675 | -0.275 | 25.950 | ... | ... | -0.837106 |
0.071707 | ... | ... | 0.500 | 0 | 0.500 | 154000 | 27.575 | -0.275 | 27.850 | ... | ... | -0.843773 |
0.059226 | ... | ... | 0.400 | 0 | 0.400 | 156000 | 29.500 | -0.275 | 29.775 | ... | ... | -0.848323 |
0.049338 | ... | ... | 0.325 | 0 | 0.325 | 158000 | 31.450 | -0.300 | 31.750 | ... | ... | -0.850923 |
0.039445 | ... | ... | 0.250 | 0 | 0.250 | 160000 | 33.450 | -0.300 | 33.750 | ... | ... | -0.850297 |
0.032364 | ... | ... | 0.200 | 0 | 0.200 | 162000 | 35.450 | -0.300 | 35.750 | ... | ... | -0.849641 |
0.025256 | ... | ... | 0.150 | 0 | 0.150 | 164000 | 37.450 | -0.300 | 37.750 | ... | ... | -0.848959 |
0.021298 | ... | ... | 0.125 | 0 | 0.125 | 166000 | 39.450 | -0.300 | 39.750 | ... | ... | -0.848257 |
0.017395 | ... | ... | 0.100 | 0 | 0.100 | 168000 | 41.450 | -0.300 | 41.750 | ... | ... | -0.847538 |
0.013491 | ... | ... | 0.075 | 0 | 0.075 | 170000 | 43.450 | -0.300 | 43.750 | ... | ... | -0.846804 |
0.009503 | ... | ... | 0.050 | 0 | 0.050 | 172000 | 45.450 | -0.300 | 45.750 | ... | ... | -0.846057 |
0.009242 | ... | ... | 0.050 | 0 | 0.050 | 174000 | 47.450 | -0.300 | 47.750 | ... | ... | -0.8453 |
0.005124 | ... | ... | 0.025 | 0 | 0.025 | 176000 | 49.450 | -0.300 | 49.750 | ... | ... | -0.844535 |
0.004992 | ... | ... | 0.025 | 0 | 0.025 | 178000 | 51.450 | -0.300 | 51.750 | ... | ... | -0.843762 |
0.004869 | ... | ... | 0.025 | 0 | 0.025 | 180000 | 53.450 | -0.300 | 53.750 | ... | ... | -0.842982 |
0.004754 | ... | ... | 0.025 | 0 | 0.025 | 182000 | 55.450 | -0.300 | 55.750 | ... | ... | -0.842198 |
0.002607 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 57.450 | -0.300 | 57.750 | ... | ... | -0.841408 |
0.002549 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 59.450 | -0.300 | 59.750 | ... | ... | -0.840615 |
0.002494 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 61.450 | -0.300 | 61.750 | ... | ... | -0.839819 |
0.002442 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 63.450 | -0.300 | 63.750 | ... | ... | -0.83902 |
0.002394 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 65.450 | -0.300 | 65.750 | ... | ... | -0.838219 |
0.002348 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 67.450 | -0.300 | 67.750 | ... | ... | -0.837416 |
0.002304 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 69.450 | -0.300 | 69.750 | ... | ... | -0.836611 |
0.002262 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 71.450 | -0.300 | 71.750 | ... | ... | -0.835805 |
0.002223 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 73.450 | -0.300 | 73.750 | ... | ... | -0.834999 |
0.002186 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 75.450 | -0.300 | 75.750 | ... | ... | -0.834192 |
0.00215 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 77.450 | -0.300 | 77.750 | ... | ... | -0.833384 |
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.