Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.88474 | ... | ... | 70 | 0 | 70 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001208 |
0.883165 | ... | ... | 68 | 0 | 68 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001257 |
0.881609 | ... | ... | 66 | 0 | 66 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001308 |
0.880069 | ... | ... | 64 | 0 | 64 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001362 |
0.878546 | ... | ... | 62 | 0 | 62 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001419 |
0.877039 | ... | ... | 60 | 0 | 60 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001479 |
0.875547 | ... | ... | 58 | 0 | 58 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001542 |
0.874069 | ... | ... | 56 | 0 | 56 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001609 |
0.872606 | ... | ... | 54 | 0 | 54 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.001681 |
0.871155 | ... | ... | 52 | 0 | 52 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.001757 |
0.869718 | ... | ... | 50 | 0 | 50 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.001838 |
0.868292 | ... | ... | 48 | 0 | 48 | 86000 | 0.025 | 0 | 0.025 | ... | ... | -0.003401 |
0.866879 | ... | ... | 46 | 0 | 46 | 88000 | 0.025 | 0 | 0.025 | ... | ... | -0.003564 |
0.865477 | ... | ... | 44 | 0 | 44 | 90000 | 0.025 | 0 | 0.025 | ... | ... | -0.003739 |
0.864087 | ... | ... | 42 | 0 | 42 | 92000 | 0.050 | 0 | 0.050 | ... | ... | -0.006834 |
0.862707 | ... | ... | 40 | 0 | 40 | 94000 | 0.075 | 0 | 0.075 | ... | ... | -0.009854 |
0.861337 | ... | ... | 38 | 0 | 38 | 96000 | 0.125 | 0 | 0.125 | ... | ... | -0.015285 |
0.859978 | ... | ... | 36 | 0 | 36 | 98000 | 0.175 | 0 | 0.175 | ... | ... | -0.02064 |
0.858628 | ... | ... | 34 | 0 | 34 | 100000 | 0.225 | 0 | 0.225 | ... | ... | -0.026091 |
0.857287 | ... | ... | 32 | 0 | 32 | 102000 | 0.325 | 0 | 0.325 | ... | ... | -0.035644 |
0.855956 | ... | ... | 30 | 0 | 30 | 104000 | 0.425 | 0 | 0.425 | ... | ... | -0.045186 |
0.851698 | ... | ... | 28.075 | 0 | 28.075 | 106000 | 0.575 | 0 | 0.575 | ... | ... | -0.058256 |
0.845012 | ... | ... | 26.200 | 0 | 26.200 | 108000 | 0.750 | 0 | 0.750 | ... | ... | -0.072894 |
0.834643 | ... | ... | 24.400 | 0 | 24.400 | 110000 | 0.950 | -0.025 | 0.975 | ... | ... | -0.089091 |
0.821458 | ... | ... | 22.650 | 0 | 22.650 | 112000 | 1.225 | 0 | 1.225 | ... | ... | -0.109327 |
0.804534 | ... | ... | 20.975 | 0 | 20.975 | 114000 | 1.525 | 0 | 1.525 | ... | ... | -0.130734 |
0.784949 | ... | ... | 19.375 | -0.025 | 19.350 | 116000 | 1.900 | 0 | 1.900 | ... | ... | -0.155378 |
0.7613 | ... | ... | 17.825 | 0 | 17.825 | 118000 | 2.300 | -0.025 | 2.325 | ... | ... | -0.18102 |
0.735556 | ... | ... | 16.350 | 0 | 16.350 | 120000 | 2.800 | 0 | 2.800 | ... | ... | -0.210022 |
0.707281 | ... | ... | 14.950 | 0 | 14.950 | 122000 | 3.350 | 0 | 3.350 | ... | ... | -0.240357 |
0.676875 | ... | ... | 13.650 | -0.025 | 13.625 | 124000 | 3.975 | 0 | 3.975 | ... | ... | -0.272423 |
0.644728 | ... | ... | 12.400 | -0.025 | 12.375 | 126000 | 4.650 | -0.025 | 4.675 | ... | ... | -0.305459 |
0.610987 | ... | ... | 11.225 | 0 | 11.225 | 128000 | 5.425 | 0 | 5.425 | ... | ... | -0.339908 |
0.576595 | ... | ... | 10.125 | 0 | 10.125 | 130000 | 6.275 | 0 | 6.275 | ... | ... | -0.37493 |
0.541573 | ... | ... | 9.125 | -0.025 | 9.100 | 132000 | 7.175 | -0.025 | 7.200 | ... | ... | -0.410154 |
0.506374 | ... | ... | 8.175 | 0 | 8.175 | 134000 | 8.175 | 0 | 8.175 | ... | ... | -0.445366 |
0.471283 | ... | ... | 7.325 | -0.025 | 7.300 | 136000 | 9.225 | -0.025 | 9.250 | ... | ... | -0.480285 |
0.436656 | ... | ... | 6.525 | -0.025 | 6.500 | 138000 | 10.375 | 0 | 10.375 | ... | ... | -0.514253 |
0.402879 | ... | ... | 5.800 | -0.025 | 5.775 | 140000 | 11.575 | 0 | 11.575 | ... | ... | -0.547399 |
0.370349 | ... | ... | 5.125 | 0 | 5.125 | 142000 | 12.850 | 0 | 12.850 | ... | ... | -0.579133 |
0.338864 | ... | ... | 4.525 | 0 | 4.525 | 144000 | 14.175 | 0 | 14.175 | ... | ... | -0.609656 |
0.308555 | ... | ... | 3.975 | 0 | 3.975 | 146000 | 15.575 | 0 | 15.575 | ... | ... | -0.638146 |
0.279579 | ... | ... | 3.500 | -0.025 | 3.475 | 148000 | 17.025 | 0 | 17.025 | ... | ... | -0.664961 |
0.25304 | ... | ... | 3.050 | 0 | 3.050 | 150000 | 18.525 | -0.025 | 18.550 | ... | ... | -0.689932 |
0.22741 | ... | ... | 2.675 | -0.025 | 2.650 | 152000 | 20.100 | 0 | 20.100 | ... | ... | -0.71194 |
0.203744 | ... | ... | 2.325 | -0.025 | 2.300 | 154000 | 21.700 | -0.025 | 21.725 | ... | ... | -0.732586 |
0.182304 | ... | ... | 2 | 0 | 2 | 156000 | 23.375 | 0 | 23.375 | ... | ... | -0.749763 |
0.162072 | ... | ... | 1.750 | -0.025 | 1.725 | 158000 | 25.075 | 0 | 25.075 | ... | ... | -0.76536 |
0.144464 | ... | ... | 1.500 | 0 | 1.500 | 160000 | 26.800 | -0.025 | 26.825 | ... | ... | -0.779376 |
0.126842 | ... | ... | 1.300 | -0.025 | 1.275 | 162000 | 28.600 | 0 | 28.600 | ... | ... | -0.78946 |
0.112148 | ... | ... | 1.100 | 0 | 1.100 | 164000 | 30.400 | -0.025 | 30.425 | ... | ... | -0.799046 |
0.099079 | ... | ... | 0.950 | 0 | 0.950 | 166000 | 32.275 | 0 | 32.275 | ... | ... | -0.804651 |
0.085997 | ... | ... | 0.800 | 0 | 0.800 | 168000 | 34.150 | 0 | 34.150 | ... | ... | -0.809864 |
0.074598 | ... | ... | 0.700 | -0.025 | 0.675 | 170000 | 36.075 | 0 | 36.075 | ... | ... | -0.812437 |
0.065025 | ... | ... | 0.575 | 0 | 0.575 | 172000 | 38.025 | 0 | 38.025 | ... | ... | -0.81366 |
0.057427 | ... | ... | 0.500 | 0 | 0.500 | 174000 | 40 | 0 | 40 | ... | ... | -0.813652 |
0.049876 | ... | ... | 0.425 | 0 | 0.425 | 176000 | 42 | 0 | 42 | ... | ... | -0.812537 |
0.042298 | ... | ... | 0.350 | 0 | 0.350 | 178000 | 44 | 0 | 44 | ... | ... | -0.811425 |
0.036873 | ... | ... | 0.300 | 0 | 0.300 | 180000 | 46 | 0 | 46 | ... | ... | -0.810318 |
0.031458 | ... | ... | 0.250 | 0 | 0.250 | 182000 | 48 | 0 | 48 | ... | ... | -0.809215 |
0.025995 | ... | ... | 0.225 | -0.025 | 0.200 | 184000 | 50 | 0 | 50 | ... | ... | -0.808115 |
0.022956 | ... | ... | 0.175 | 0 | 0.175 | 186000 | 52 | 0 | 52 | ... | ... | -0.807019 |
0.01995 | ... | ... | 0.150 | 0 | 0.150 | 188000 | 54 | 0 | 54 | ... | ... | -0.805927 |
0.016954 | ... | ... | 0.125 | 0 | 0.125 | 190000 | 56 | 0 | 56 | ... | ... | -0.804838 |
0.013942 | ... | ... | 0.100 | 0 | 0.100 | 192000 | 58 | 0 | 58 | ... | ... | -0.803753 |
0.013659 | ... | ... | 0.100 | 0 | 0.100 | 194000 | 60 | 0 | 60 | ... | ... | -0.802672 |
0.010659 | ... | ... | 0.075 | 0 | 0.075 | 196000 | 62 | 0 | 62 | ... | ... | -0.801594 |
0.007543 | ... | ... | 0.050 | 0 | 0.050 | 198000 | 64 | 0 | 64 | ... | ... | -0.80052 |
0.007401 | ... | ... | 0.050 | 0 | 0.050 | 200000 | 66 | 0 | 66 | ... | ... | -0.799449 |
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.