Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.919413 | ... | ... | 69.050 | -0.050 | 69 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001231 |
0.918311 | ... | ... | 67.050 | -0.050 | 67 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001281 |
0.917221 | ... | ... | 65.050 | -0.050 | 65 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001334 |
0.916144 | ... | ... | 63.050 | -0.050 | 63 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.00139 |
0.915078 | ... | ... | 61.050 | -0.050 | 61 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001448 |
0.914023 | ... | ... | 59.050 | -0.050 | 59 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.00151 |
0.912978 | ... | ... | 57.050 | -0.050 | 57 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001576 |
0.911944 | ... | ... | 55.050 | -0.050 | 55 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001646 |
0.910919 | ... | ... | 53.050 | -0.050 | 53 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.00172 |
0.909904 | ... | ... | 51.050 | -0.050 | 51 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.001799 |
0.908897 | ... | ... | 49.050 | -0.050 | 49 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.001883 |
0.907899 | ... | ... | 47.050 | -0.050 | 47 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.001973 |
0.90691 | ... | ... | 45.050 | -0.050 | 45 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002071 |
0.905928 | ... | ... | 43.050 | -0.050 | 43 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.002176 |
0.904955 | ... | ... | 41.050 | -0.050 | 41 | 92000 | 0.025 | 0 | 0.025 | ... | ... | -0.004038 |
0.903988 | ... | ... | 39.050 | -0.050 | 39 | 94000 | 0.025 | 0 | 0.025 | ... | ... | -0.004254 |
0.903029 | ... | ... | 37.050 | -0.050 | 37 | 96000 | 0.050 | 0 | 0.050 | ... | ... | -0.007795 |
0.902077 | ... | ... | 35.050 | -0.050 | 35 | 98000 | 0.075 | 0 | 0.075 | ... | ... | -0.011279 |
0.901132 | ... | ... | 33.050 | -0.050 | 33 | 100000 | 0.100 | 0 | 0.100 | ... | ... | -0.01485 |
0.900194 | ... | ... | 31.050 | -0.050 | 31 | 102000 | 0.150 | 0 | 0.150 | ... | ... | -0.021267 |
0.899262 | ... | ... | 29.050 | -0.050 | 29 | 104000 | 0.225 | 0 | 0.225 | ... | ... | -0.030216 |
0.896919 | ... | ... | 27.075 | -0.050 | 27.025 | 106000 | 0.300 | 0 | 0.300 | ... | ... | -0.039247 |
0.889929 | ... | ... | 25.150 | -0.025 | 25.125 | 108000 | 0.425 | 0 | 0.425 | ... | ... | -0.05281 |
0.880753 | ... | ... | 23.300 | -0.050 | 23.250 | 110000 | 0.600 | 0 | 0.600 | ... | ... | -0.07026 |
0.866393 | ... | ... | 21.500 | -0.050 | 21.450 | 112000 | 0.800 | 0 | 0.800 | ... | ... | -0.089431 |
0.848365 | ... | ... | 19.750 | -0.050 | 19.700 | 114000 | 1.050 | 0 | 1.050 | ... | ... | -0.111917 |
0.825611 | ... | ... | 18.075 | -0.050 | 18.025 | 116000 | 1.350 | 0 | 1.350 | ... | ... | -0.137408 |
0.798652 | ... | ... | 16.475 | -0.050 | 16.425 | 118000 | 1.725 | 0 | 1.725 | ... | ... | -0.166806 |
0.768038 | ... | ... | 14.950 | -0.050 | 14.900 | 120000 | 2.175 | 0 | 2.175 | ... | ... | -0.199473 |
0.734287 | ... | ... | 13.500 | -0.050 | 13.450 | 122000 | 2.675 | 0 | 2.675 | ... | ... | -0.234079 |
0.697864 | ... | ... | 12.125 | -0.050 | 12.075 | 124000 | 3.275 | 0 | 3.275 | ... | ... | -0.271884 |
0.658739 | ... | ... | 10.850 | -0.050 | 10.800 | 126000 | 3.950 | 0 | 3.950 | ... | ... | -0.311524 |
0.617751 | ... | ... | 9.650 | -0.025 | 9.625 | 128000 | 4.725 | 0 | 4.725 | ... | ... | -0.35293 |
0.575979 | ... | ... | 8.550 | -0.050 | 8.500 | 130000 | 5.575 | 0 | 5.575 | ... | ... | -0.395153 |
0.533343 | ... | ... | 7.525 | -0.025 | 7.500 | 132000 | 6.525 | 0.025 | 6.500 | ... | ... | -0.437854 |
0.490745 | ... | ... | 6.600 | -0.025 | 6.575 | 134000 | 7.550 | 0 | 7.550 | ... | ... | -0.480424 |
0.44852 | ... | ... | 5.775 | -0.050 | 5.725 | 136000 | 8.675 | 0.025 | 8.650 | ... | ... | -0.52221 |
0.407495 | ... | ... | 5 | -0.025 | 4.975 | 138000 | 9.875 | 0.025 | 9.850 | ... | ... | -0.56288 |
0.367887 | ... | ... | 4.325 | -0.025 | 4.300 | 140000 | 11.150 | 0.025 | 11.125 | ... | ... | -0.602047 |
0.330127 | ... | ... | 3.725 | -0.025 | 3.700 | 142000 | 12.500 | 0.025 | 12.475 | ... | ... | -0.639287 |
0.294686 | ... | ... | 3.200 | -0.025 | 3.175 | 144000 | 13.925 | 0.025 | 13.900 | ... | ... | -0.674132 |
0.261047 | ... | ... | 2.725 | -0.025 | 2.700 | 146000 | 15.425 | 0.025 | 15.400 | ... | ... | -0.706078 |
0.229361 | ... | ... | 2.300 | -0.025 | 2.275 | 148000 | 16.975 | 0.025 | 16.950 | ... | ... | -0.735722 |
0.201159 | ... | ... | 1.950 | -0.025 | 1.925 | 150000 | 18.600 | 0.050 | 18.550 | ... | ... | -0.761617 |
0.175658 | ... | ... | 1.625 | 0 | 1.625 | 152000 | 20.250 | 0.025 | 20.225 | ... | ... | -0.785898 |
0.15159 | ... | ... | 1.375 | -0.025 | 1.350 | 154000 | 21.975 | 0.050 | 21.925 | ... | ... | -0.805719 |
0.130636 | ... | ... | 1.150 | -0.025 | 1.125 | 156000 | 23.725 | 0.050 | 23.675 | ... | ... | -0.823607 |
0.111358 | ... | ... | 0.950 | -0.025 | 0.925 | 158000 | 25.525 | 0.050 | 25.475 | ... | ... | -0.837962 |
0.095792 | ... | ... | 0.775 | 0 | 0.775 | 160000 | 27.350 | 0.025 | 27.325 | ... | ... | -0.850226 |
0.080218 | ... | ... | 0.650 | -0.025 | 0.625 | 162000 | 29.225 | 0.050 | 29.175 | ... | ... | -0.85874 |
0.06885 | ... | ... | 0.525 | 0 | 0.525 | 164000 | 31.125 | 0.050 | 31.075 | ... | ... | -0.865145 |
0.05753 | ... | ... | 0.425 | 0 | 0.425 | 166000 | 33.050 | 0.050 | 33 | ... | ... | -0.869523 |
0.04855 | ... | ... | 0.350 | 0 | 0.350 | 168000 | 35.025 | 0.050 | 34.975 | ... | ... | -0.870432 |
0.039544 | ... | ... | 0.275 | 0 | 0.275 | 170000 | 37 | 0.050 | 36.950 | ... | ... | -0.871205 |
0.0331 | ... | ... | 0.225 | 0 | 0.225 | 172000 | 39 | 0.050 | 38.950 | ... | ... | -0.870418 |
0.026639 | ... | ... | 0.175 | 0 | 0.175 | 174000 | 41 | 0.050 | 40.950 | ... | ... | -0.869634 |
0.023032 | ... | ... | 0.150 | 0 | 0.150 | 176000 | 43 | 0.050 | 42.950 | ... | ... | -0.868853 |
0.019484 | ... | ... | 0.125 | 0 | 0.125 | 178000 | 45 | 0.050 | 44.950 | ... | ... | -0.868074 |
0.015957 | ... | ... | 0.100 | 0 | 0.100 | 180000 | 47 | 0.050 | 46.950 | ... | ... | -0.867299 |
0.012404 | ... | ... | 0.075 | 0 | 0.075 | 182000 | 49 | 0.050 | 48.950 | ... | ... | -0.866526 |
0.008752 | ... | ... | 0.050 | 0 | 0.050 | 184000 | 51 | 0.050 | 50.950 | ... | ... | -0.865755 |
0.008539 | ... | ... | 0.050 | 0 | 0.050 | 186000 | 53 | 0.050 | 52.950 | ... | ... | -0.864988 |
0.00834 | ... | ... | 0.050 | 0 | 0.050 | 188000 | 55 | 0.050 | 54.950 | ... | ... | -0.864223 |
0.004628 | ... | ... | 0.025 | 0 | 0.025 | 190000 | 57 | 0.050 | 56.950 | ... | ... | -0.86346 |
0.004526 | ... | ... | 0.025 | 0 | 0.025 | 192000 | 59 | 0.050 | 58.950 | ... | ... | -0.862701 |
0.00443 | ... | ... | 0.025 | 0 | 0.025 | 194000 | 61 | 0.050 | 60.950 | ... | ... | -0.861943 |
0.004339 | ... | ... | 0.025 | 0 | 0.025 | 196000 | 63 | 0.050 | 62.950 | ... | ... | -0.861188 |
0.002382 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 65 | 0.050 | 64.950 | ... | ... | -0.860436 |
0.002335 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 67 | 0.050 | 66.950 | ... | ... | -0.859685 |
0.002291 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 69 | 0.050 | 68.950 | ... | ... | -0.858938 |
0.002249 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 71 | 0.050 | 70.950 | ... | ... | -0.858192 |
0.002209 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 73 | 0.050 | 72.950 | ... | ... | -0.857449 |
0.002171 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 75 | 0.050 | 74.950 | ... | ... | -0.856708 |
0.002135 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 77 | 0.050 | 76.950 | ... | ... | -0.855969 |
0.0021 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 79 | 0.050 | 78.950 | ... | ... | -0.855232 |
0.002068 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 81 | 0.050 | 80.950 | ... | ... | -0.854498 |
0.002036 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 83 | 0.050 | 82.950 | ... | ... | -0.853766 |
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.