Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.940609 | ... | ... | 57.825 | -0.275 | 57.550 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001478 |
0.939734 | ... | ... | 55.825 | -0.275 | 55.550 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001548 |
0.938869 | ... | ... | 53.825 | -0.275 | 53.550 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001622 |
0.938015 | ... | ... | 51.825 | -0.275 | 51.550 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001701 |
0.93717 | ... | ... | 49.825 | -0.275 | 49.550 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001785 |
0.936334 | ... | ... | 47.825 | -0.275 | 47.550 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001875 |
0.935506 | ... | ... | 45.825 | -0.275 | 45.550 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001972 |
0.934687 | ... | ... | 43.825 | -0.275 | 43.550 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002076 |
0.933876 | ... | ... | 41.825 | -0.275 | 41.550 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002189 |
0.933073 | ... | ... | 39.825 | -0.275 | 39.550 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002312 |
0.932277 | ... | ... | 37.825 | -0.275 | 37.550 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002446 |
0.931488 | ... | ... | 35.825 | -0.275 | 35.550 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002593 |
0.930706 | ... | ... | 33.825 | -0.275 | 33.550 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002754 |
0.92993 | ... | ... | 31.825 | -0.275 | 31.550 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002935 |
0.929161 | ... | ... | 29.825 | -0.275 | 29.550 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.003135 |
0.928398 | ... | ... | 27.825 | -0.275 | 27.550 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.003361 |
0.92764 | ... | ... | 25.825 | -0.275 | 25.550 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.003617 |
0.926888 | ... | ... | 23.825 | -0.275 | 23.550 | 94000 | 0.025 | 0 | 0.025 | ... | ... | -0.006835 |
0.926142 | ... | ... | 21.825 | -0.275 | 21.550 | 96000 | 0.050 | 0 | 0.050 | ... | ... | -0.012742 |
0.925401 | ... | ... | 19.825 | -0.275 | 19.550 | 98000 | 0.075 | 0 | 0.075 | ... | ... | -0.018865 |
0.921797 | ... | ... | 17.850 | -0.275 | 17.575 | 100000 | 0.150 | 0.025 | 0.125 | ... | ... | -0.034153 |
0.911522 | ... | ... | 15.925 | -0.275 | 15.650 | 102000 | 0.225 | 0 | 0.225 | ... | ... | -0.049674 |
0.890938 | ... | ... | 14.050 | -0.250 | 13.800 | 104000 | 0.400 | 0.025 | 0.375 | ... | ... | -0.079667 |
0.860433 | ... | ... | 12.275 | -0.250 | 12.025 | 106000 | 0.625 | 0.025 | 0.600 | ... | ... | -0.115319 |
0.818771 | ... | ... | 10.600 | -0.250 | 10.350 | 108000 | 0.925 | 0.025 | 0.900 | ... | ... | -0.158955 |
0.766106 | ... | ... | 9.025 | -0.225 | 8.800 | 110000 | 1.350 | 0.050 | 1.300 | ... | ... | -0.213268 |
0.705075 | ... | ... | 7.575 | -0.200 | 7.375 | 112000 | 1.900 | 0.075 | 1.825 | ... | ... | -0.275519 |
0.637806 | ... | ... | 6.275 | -0.200 | 6.075 | 114000 | 2.575 | 0.075 | 2.500 | ... | ... | -0.343577 |
0.565781 | ... | ... | 5.100 | -0.175 | 4.925 | 116000 | 3.400 | 0.100 | 3.300 | ... | ... | -0.415978 |
0.492031 | ... | ... | 4.100 | -0.150 | 3.950 | 118000 | 4.375 | 0.100 | 4.275 | ... | ... | -0.489897 |
0.419356 | ... | ... | 3.225 | -0.125 | 3.100 | 120000 | 5.525 | 0.150 | 5.375 | ... | ... | -0.561929 |
0.3504 | ... | ... | 2.500 | -0.100 | 2.400 | 122000 | 6.775 | 0.150 | 6.625 | ... | ... | -0.63113 |
0.28681 | ... | ... | 1.925 | -0.100 | 1.825 | 124000 | 8.175 | 0.175 | 8 | ... | ... | -0.693935 |
0.228907 | ... | ... | 1.425 | -0.075 | 1.350 | 126000 | 9.700 | 0.200 | 9.500 | ... | ... | -0.748771 |
0.180502 | ... | ... | 1.050 | -0.050 | 1 | 128000 | 11.325 | 0.225 | 11.100 | ... | ... | -0.79531 |
0.139267 | ... | ... | 0.775 | -0.050 | 0.725 | 130000 | 13.025 | 0.225 | 12.800 | ... | ... | -0.83436 |
0.106396 | ... | ... | 0.550 | -0.025 | 0.525 | 132000 | 14.800 | 0.225 | 14.575 | ... | ... | -0.864864 |
0.076452 | ... | ... | 0.375 | -0.025 | 0.350 | 134000 | 16.650 | 0.250 | 16.400 | ... | ... | -0.885656 |
0.056976 | ... | ... | 0.275 | -0.025 | 0.250 | 136000 | 18.550 | 0.275 | 18.275 | ... | ... | -0.899112 |
0.04165 | ... | ... | 0.175 | 0 | 0.175 | 138000 | 20.475 | 0.250 | 20.225 | ... | ... | -0.908391 |
0.026058 | ... | ... | 0.125 | -0.025 | 0.100 | 140000 | 22.450 | 0.275 | 22.175 | ... | ... | -0.910847 |
0.019825 | ... | ... | 0.075 | 0 | 0.075 | 142000 | 24.450 | 0.275 | 24.175 | ... | ... | -0.910193 |
0.01375 | ... | ... | 0.050 | 0 | 0.050 | 144000 | 26.450 | 0.275 | 26.175 | ... | ... | -0.909542 |
0.007542 | ... | ... | 0.025 | 0 | 0.025 | 146000 | 28.450 | 0.275 | 28.175 | ... | ... | -0.908895 |
0.007195 | ... | ... | 0.025 | 0 | 0.025 | 148000 | 30.450 | 0.275 | 30.175 | ... | ... | -0.908249 |
0.003903 | ... | ... | 0.025 | -0.013 | 0.013 | 150000 | 32.450 | 0.275 | 32.175 | ... | ... | -0.907607 |
0.003743 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 34.450 | 0.275 | 34.175 | ... | ... | -0.906968 |
0.003598 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 36.450 | 0.275 | 36.175 | ... | ... | -0.906331 |
0.003468 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 38.450 | 0.275 | 38.175 | ... | ... | -0.905697 |
0.003348 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 40.450 | 0.275 | 40.175 | ... | ... | -0.905065 |
0.00324 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 42.450 | 0.275 | 42.175 | ... | ... | -0.904436 |
0.00314 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 44.450 | 0.275 | 44.175 | ... | ... | -0.903809 |
0.003048 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 46.450 | 0.275 | 46.175 | ... | ... | -0.903185 |
0.002962 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 48.450 | 0.275 | 48.175 | ... | ... | -0.902563 |
0.002883 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 50.450 | 0.275 | 50.175 | ... | ... | -0.901944 |
0.00281 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 52.450 | 0.275 | 52.175 | ... | ... | -0.901326 |
0.002742 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 54.450 | 0.275 | 54.175 | ... | ... | -0.900712 |
0.002678 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 56.450 | 0.275 | 56.175 | ... | ... | -0.900099 |
0.002617 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 58.450 | 0.275 | 58.175 | ... | ... | -0.899489 |
0.002561 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 60.450 | 0.275 | 60.175 | ... | ... | -0.898881 |
0.002508 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 62.450 | 0.275 | 62.175 | ... | ... | -0.898274 |
0.002458 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 64.450 | 0.275 | 64.175 | ... | ... | -0.89767 |
0.00241 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 66.450 | 0.275 | 66.175 | ... | ... | -0.897068 |
0.002365 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 68.450 | 0.275 | 68.175 | ... | ... | -0.896468 |
0.002323 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 70.450 | 0.275 | 70.175 | ... | ... | -0.895871 |
0.002283 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 72.450 | 0.275 | 72.175 | ... | ... | -0.895275 |
0.002244 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 74.450 | 0.275 | 74.175 | ... | ... | -0.89468 |
0.002207 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 76.450 | 0.275 | 76.175 | ... | ... | -0.894088 |
0.002172 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 78.450 | 0.275 | 78.175 | ... | ... | -0.893498 |
0.002139 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 80.450 | 0.275 | 80.175 | ... | ... | -0.89291 |
0.002107 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 82.450 | 0.275 | 82.175 | ... | ... | -0.892323 |
0.002077 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 84.450 | 0.275 | 84.175 | ... | ... | -0.891739 |
0.002048 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 86.450 | 0.275 | 86.175 | ... | ... | -0.891156 |
0.00202 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 88.450 | 0.275 | 88.175 | ... | ... | -0.890574 |
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.