Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.978722 | ... | ... | 58.250 | -0.550 | 57.700 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.001452 |
0.978388 | ... | ... | 56.250 | -0.550 | 55.700 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001522 |
0.978059 | ... | ... | 54.250 | -0.550 | 53.700 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001596 |
0.977734 | ... | ... | 52.250 | -0.550 | 51.700 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001675 |
0.977412 | ... | ... | 50.250 | -0.550 | 49.700 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.00176 |
0.977095 | ... | ... | 48.250 | -0.550 | 47.700 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.00185 |
0.976781 | ... | ... | 46.250 | -0.550 | 45.700 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001947 |
0.97647 | ... | ... | 44.250 | -0.550 | 43.700 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.002051 |
0.976162 | ... | ... | 42.250 | -0.550 | 41.700 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002164 |
0.975858 | ... | ... | 40.250 | -0.550 | 39.700 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002287 |
0.975556 | ... | ... | 38.250 | -0.550 | 37.700 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.00242 |
0.975258 | ... | ... | 36.250 | -0.550 | 35.700 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002567 |
0.974962 | ... | ... | 34.250 | -0.550 | 33.700 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002728 |
0.974668 | ... | ... | 32.250 | -0.550 | 31.700 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002908 |
0.974377 | ... | ... | 30.250 | -0.550 | 29.700 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.003107 |
0.974233 | ... | ... | 29.250 | -0.550 | 28.700 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.003216 |
0.974089 | ... | ... | 28.250 | -0.550 | 27.700 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.003332 |
0.973946 | ... | ... | 27.250 | -0.550 | 26.700 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.003456 |
0.973803 | ... | ... | 26.250 | -0.550 | 25.700 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.003587 |
0.973661 | ... | ... | 25.250 | -0.550 | 24.700 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.003728 |
0.973519 | ... | ... | 24.250 | -0.550 | 23.700 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.00388 |
0.973378 | ... | ... | 23.250 | -0.550 | 22.700 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.004043 |
0.973237 | ... | ... | 22.250 | -0.550 | 21.700 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.004219 |
0.973097 | ... | ... | 21.250 | -0.550 | 20.700 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.00441 |
0.972957 | ... | ... | 20.250 | -0.550 | 19.700 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.004618 |
0.972818 | ... | ... | 19.250 | -0.550 | 18.700 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.004845 |
0.97268 | ... | ... | 18.250 | -0.550 | 17.700 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.005094 |
0.972542 | ... | ... | 17.250 | -0.550 | 16.700 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.005371 |
0.972404 | ... | ... | 16.250 | -0.550 | 15.700 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.005677 |
0.972267 | ... | ... | 15.250 | -0.550 | 14.700 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.006019 |
0.97213 | ... | ... | 14.250 | -0.550 | 13.700 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.006405 |
0.971994 | ... | ... | 13.250 | -0.550 | 12.700 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.006844 |
0.971859 | ... | ... | 12.250 | -0.550 | 11.700 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.007347 |
0.971724 | ... | ... | 11.250 | -0.550 | 10.700 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.007932 |
0.971589 | ... | ... | 10.250 | -0.550 | 9.700 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.008619 |
0.971455 | ... | ... | 9.250 | -0.550 | 8.700 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.009444 |
0.971321 | ... | ... | 8.250 | -0.550 | 7.700 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.010451 |
0.971188 | ... | ... | 7.250 | -0.550 | 6.700 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.011712 |
0.971055 | ... | ... | 6.250 | -0.550 | 5.700 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.013347 |
0.953658 | ... | ... | 5.250 | -0.525 | 4.725 | 109000 | 0.025 | 0 | 0.025 | ... | ... | -0.026185 |
0.91849 | ... | ... | 4.300 | -0.525 | 3.775 | 110000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.066877 |
0.853941 | ... | ... | 3.375 | -0.500 | 2.875 | 111000 | 0.175 | 0.050 | 0.125 | ... | ... | -0.135854 |
0.747579 | ... | ... | 2.525 | -0.450 | 2.075 | 112000 | 0.375 | 0.100 | 0.275 | ... | ... | -0.245514 |
0.609387 | ... | ... | 1.775 | -0.375 | 1.400 | 113000 | 0.700 | 0.175 | 0.525 | ... | ... | -0.385466 |
0.455663 | ... | ... | 1.175 | -0.300 | 0.875 | 114000 | 1.175 | 0.250 | 0.925 | ... | ... | -0.539465 |
0.308691 | ... | ... | 0.700 | -0.200 | 0.500 | 115000 | 1.800 | 0.350 | 1.450 | ... | ... | -0.685251 |
0.192997 | ... | ... | 0.400 | -0.125 | 0.275 | 116000 | 2.550 | 0.400 | 2.150 | ... | ... | -0.807053 |
0.103346 | ... | ... | 0.200 | -0.075 | 0.125 | 117000 | 3.425 | 0.475 | 2.950 | ... | ... | -0.884174 |
0.048074 | ... | ... | 0.100 | -0.050 | 0.050 | 118000 | 4.350 | 0.525 | 3.825 | ... | ... | -0.934326 |
0.025251 | ... | ... | 0.050 | -0.025 | 0.025 | 119000 | 5.300 | 0.525 | 4.775 | ... | ... | -0.969617 |
0.013129 | ... | ... | 0.025 | -0.013 | 0.013 | 120000 | 6.300 | 0.550 | 5.750 | ... | ... | -0.969489 |
0.011758 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 7.300 | 0.550 | 6.750 | ... | ... | -0.96936 |
0.010678 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 8.300 | 0.550 | 7.750 | ... | ... | -0.969232 |
0.009808 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 9.300 | 0.550 | 8.750 | ... | ... | -0.969105 |
0.009087 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 10.300 | 0.550 | 9.750 | ... | ... | -0.968978 |
0.008478 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 11.300 | 0.550 | 10.750 | ... | ... | -0.968851 |
0.00796 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 12.300 | 0.550 | 11.750 | 12 | 12 | -0.968724 |
0.007509 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 13.300 | 0.550 | 12.750 | ... | ... | -0.968598 |
0.007116 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 14.300 | 0.550 | 13.750 | ... | ... | -0.968472 |
0.006768 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 15.300 | 0.550 | 14.750 | ... | ... | -0.968347 |
0.006459 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 16.300 | 0.550 | 15.750 | ... | ... | -0.968222 |
0.006181 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 17.300 | 0.550 | 16.750 | ... | ... | -0.968097 |
0.005931 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 18.300 | 0.550 | 17.750 | ... | ... | -0.967973 |
0.005705 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 19.300 | 0.550 | 18.750 | ... | ... | -0.967848 |
0.005498 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 20.300 | 0.550 | 19.750 | ... | ... | -0.967724 |
0.005308 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 21.300 | 0.550 | 20.750 | ... | ... | -0.967601 |
0.005135 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 22.300 | 0.550 | 21.750 | ... | ... | -0.967478 |
0.004975 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 23.300 | 0.550 | 22.750 | ... | ... | -0.967355 |
0.004826 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 24.300 | 0.550 | 23.750 | ... | ... | -0.967232 |
0.004688 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 25.300 | 0.550 | 24.750 | ... | ... | -0.96711 |
0.004559 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 26.300 | 0.550 | 25.750 | ... | ... | -0.966988 |
0.00444 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 27.300 | 0.550 | 26.750 | ... | ... | -0.966866 |
0.004328 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 28.300 | 0.550 | 27.750 | ... | ... | -0.966744 |
0.004222 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 29.300 | 0.550 | 28.750 | ... | ... | -0.966623 |
0.004123 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 30.300 | 0.550 | 29.750 | ... | ... | -0.966502 |
0.004029 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 31.300 | 0.550 | 30.750 | ... | ... | -0.966381 |
0.003942 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 32.300 | 0.550 | 31.750 | ... | ... | -0.966261 |
0.003779 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 34.300 | 0.550 | 33.750 | ... | ... | -0.966021 |
0.003633 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 36.300 | 0.550 | 35.750 | ... | ... | -0.965782 |
0.003502 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 38.300 | 0.550 | 37.750 | ... | ... | -0.965543 |
0.003381 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 40.300 | 0.550 | 39.750 | ... | ... | -0.965306 |
0.003271 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 42.300 | 0.550 | 41.750 | ... | ... | -0.96507 |
0.003171 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 44.300 | 0.550 | 43.750 | ... | ... | -0.964835 |
0.003078 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 46.300 | 0.550 | 45.750 | ... | ... | -0.9646 |
0.002992 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 48.300 | 0.550 | 47.750 | ... | ... | -0.964367 |
0.002912 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 50.300 | 0.550 | 49.750 | ... | ... | -0.964135 |
0.002839 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 52.300 | 0.550 | 51.750 | ... | ... | -0.963903 |
0.00277 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 54.300 | 0.550 | 53.750 | ... | ... | -0.963672 |
0.002705 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 56.300 | 0.550 | 55.750 | ... | ... | -0.963443 |
0.002644 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 58.300 | 0.550 | 57.750 | ... | ... | -0.963214 |
0.002588 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 60.300 | 0.550 | 59.750 | ... | ... | -0.962986 |
0.002534 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 62.300 | 0.550 | 61.750 | ... | ... | -0.962758 |
0.002484 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 64.300 | 0.550 | 63.750 | ... | ... | -0.962532 |
0.002436 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 66.300 | 0.550 | 65.750 | ... | ... | -0.962306 |
0.002391 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 68.300 | 0.550 | 67.750 | ... | ... | -0.962081 |
0.002348 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 70.300 | 0.550 | 69.750 | ... | ... | -0.961857 |
0.002308 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 72.300 | 0.550 | 71.750 | ... | ... | -0.961633 |
0.002269 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 74.300 | 0.550 | 73.750 | ... | ... | -0.961411 |
0.002232 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 76.300 | 0.550 | 75.750 | ... | ... | -0.961189 |
0.002197 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 78.300 | 0.550 | 77.750 | ... | ... | -0.960967 |
0.002163 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 80.300 | 0.550 | 79.750 | ... | ... | -0.960747 |
0.002131 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 82.300 | 0.550 | 81.750 | ... | ... | -0.960527 |
0.002101 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 84.300 | 0.550 | 83.750 | ... | ... | -0.960308 |
0.002071 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 86.300 | 0.550 | 85.750 | ... | ... | -0.960089 |
0.002043 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 88.300 | 0.550 | 87.750 | ... | ... | -0.959871 |
0.002016 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 90.300 | 0.550 | 89.750 | ... | ... | -0.959654 |
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.