Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.971053 | ... | ... | 46 | -0.150 | 45.850 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.001119 |
0.969975 | ... | ... | 45 | -0.150 | 44.850 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.001186 |
0.968927 | ... | ... | 44 | -0.150 | 43.850 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.001254 |
0.967904 | ... | ... | 43 | -0.150 | 42.850 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.001323 |
0.966902 | ... | ... | 42 | -0.150 | 41.850 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001394 |
0.965918 | ... | ... | 41 | -0.150 | 40.850 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001466 |
0.964949 | ... | ... | 40 | -0.150 | 39.850 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001541 |
0.963992 | ... | ... | 39 | -0.150 | 38.850 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001618 |
0.963045 | ... | ... | 38 | -0.150 | 37.850 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001697 |
0.962105 | ... | ... | 37 | -0.150 | 36.850 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001779 |
0.96117 | ... | ... | 36 | -0.150 | 35.850 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001864 |
0.960238 | ... | ... | 35 | -0.150 | 34.850 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001952 |
0.959308 | ... | ... | 34 | -0.150 | 33.850 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002045 |
0.958377 | ... | ... | 33 | -0.150 | 32.850 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002141 |
0.957443 | ... | ... | 32 | -0.150 | 31.850 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002242 |
0.956505 | ... | ... | 31 | -0.150 | 30.850 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002347 |
0.955559 | ... | ... | 30 | -0.150 | 29.850 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002459 |
0.954605 | ... | ... | 29 | -0.150 | 28.850 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002576 |
0.953638 | ... | ... | 28 | -0.150 | 27.850 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.0027 |
0.952657 | ... | ... | 27 | -0.150 | 26.850 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002831 |
0.951659 | ... | ... | 26 | -0.150 | 25.850 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002971 |
0.95064 | ... | ... | 25 | -0.150 | 24.850 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.003119 |
0.949597 | ... | ... | 24 | -0.150 | 23.850 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.003278 |
0.948524 | ... | ... | 23 | -0.150 | 22.850 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003449 |
0.947418 | ... | ... | 22 | -0.150 | 21.850 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.003632 |
0.946273 | ... | ... | 21 | -0.150 | 20.850 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.00383 |
0.945081 | ... | ... | 20 | -0.150 | 19.850 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.004046 |
0.943834 | ... | ... | 19 | -0.150 | 18.850 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.00428 |
0.942524 | ... | ... | 18 | -0.150 | 17.850 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.004536 |
0.941137 | ... | ... | 17 | -0.150 | 16.850 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.004818 |
0.939661 | ... | ... | 16 | -0.150 | 15.850 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.005131 |
0.938075 | ... | ... | 15 | -0.150 | 14.850 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.00548 |
0.936359 | ... | ... | 14 | -0.150 | 13.850 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.005872 |
0.934482 | ... | ... | 13 | -0.150 | 12.850 | 440000 | 0.025 | 0 | 0.025 | ... | ... | -0.010887 |
0.932406 | ... | ... | 12 | -0.150 | 11.850 | 450000 | 0.025 | 0 | 0.025 | ... | ... | -0.011743 |
0.93008 | ... | ... | 11 | -0.150 | 10.850 | 460000 | 0.050 | 0 | 0.050 | ... | ... | -0.021445 |
0.922739 | ... | ... | 10.025 | -0.150 | 9.875 | 470000 | 0.075 | 0 | 0.075 | ... | ... | -0.031259 |
0.909707 | ... | ... | 9.075 | -0.150 | 8.925 | 480000 | 0.125 | 0 | 0.125 | ... | ... | -0.048583 |
0.890767 | ... | ... | 8.150 | -0.150 | 8 | 490000 | 0.200 | 0 | 0.200 | ... | ... | -0.072305 |
0.865939 | ... | ... | 7.250 | -0.150 | 7.100 | 500000 | 0.300 | 0 | 0.300 | ... | ... | -0.101751 |
0.831747 | ... | ... | 6.400 | -0.150 | 6.250 | 510000 | 0.450 | 0 | 0.450 | ... | ... | -0.140805 |
0.789594 | ... | ... | 5.575 | -0.125 | 5.450 | 520000 | 0.625 | 0 | 0.625 | ... | ... | -0.184103 |
0.740813 | ... | ... | 4.825 | -0.125 | 4.700 | 530000 | 0.875 | 0.025 | 0.850 | ... | ... | -0.237463 |
0.686512 | ... | ... | 4.125 | -0.125 | 4 | 540000 | 1.175 | 0.025 | 1.150 | ... | ... | -0.295657 |
0.62662 | ... | ... | 3.500 | -0.125 | 3.375 | 550000 | 1.525 | 0.025 | 1.500 | ... | ... | -0.357877 |
0.564071 | ... | ... | 2.925 | -0.125 | 2.800 | 560000 | 1.950 | 0.025 | 1.925 | ... | ... | -0.423851 |
0.499842 | ... | ... | 2.300 | ... | ... | 570000 | 2.450 | 0.050 | 2.400 | ... | ... | -0.490916 |
0.436502 | ... | ... | 1.975 | -0.100 | 1.875 | 580000 | 3 | 0.050 | 2.950 | ... | ... | -0.557559 |
0.374989 | ... | ... | 1.600 | -0.100 | 1.500 | 590000 | 3.625 | 0.050 | 3.575 | ... | ... | -0.621373 |
0.318478 | ... | ... | 1.275 | -0.075 | 1.200 | 600000 | 4.300 | 0.050 | 4.250 | ... | ... | -0.682002 |
0.263984 | ... | ... | 1 | -0.075 | 0.925 | 610000 | 5.050 | 0.100 | 4.950 | ... | ... | -0.735139 |
0.218146 | ... | ... | 0.775 | -0.050 | 0.725 | 620000 | 5.825 | 0.100 | 5.725 | ... | ... | -0.78525 |
0.175951 | ... | ... | 0.600 | -0.050 | 0.550 | 630000 | 6.650 | 0.100 | 6.550 | ... | ... | -0.82807 |
0.14224 | ... | ... | 0.450 | -0.025 | 0.425 | 640000 | 7.500 | 0.100 | 7.400 | ... | ... | -0.866966 |
0.108216 | ... | ... | 0.350 | -0.050 | 0.300 | 650000 | 8.400 | 0.125 | 8.275 | ... | ... | -0.895389 |
0.084761 | ... | ... | 0.250 | -0.025 | 0.225 | 660000 | 9.325 | 0.125 | 9.200 | ... | ... | -0.917477 |
0.06772 | ... | ... | 0.200 | -0.025 | 0.175 | 670000 | 10.250 | 0.125 | 10.125 | ... | ... | -0.939911 |
0.050866 | ... | ... | 0.125 | 0 | 0.125 | 680000 | 11.200 | 0.125 | 11.075 | ... | ... | -0.955248 |
0.033461 | ... | ... | 0.100 | -0.025 | 0.075 | 690000 | 12.175 | 0.150 | 12.025 | ... | ... | -0.961925 |
0.023538 | ... | ... | 0.075 | -0.025 | 0.050 | 700000 | 13.150 | 0.125 | 13.025 | ... | ... | -0.968329 |
0.022466 | ... | ... | 0.050 | 0 | 0.050 | 710000 | 14.150 | 0.150 | 14 | ... | ... | -0.965572 |
0.012572 | ... | ... | 0.025 | 0 | 0.025 | 720000 | 15.150 | 0.150 | 15 | ... | ... | -0.9632 |
0.012055 | ... | ... | 0.025 | 0 | 0.025 | 730000 | 16.150 | 0.150 | 16 | ... | ... | -0.96112 |
0.011591 | ... | ... | 0.025 | 0 | 0.025 | 740000 | 17.150 | 0.150 | 17 | ... | ... | -0.959269 |
0.006398 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 18.150 | 0.150 | 18 | ... | ... | -0.9576 |
0.006172 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 19.150 | 0.150 | 19 | ... | ... | -0.956081 |
0.005968 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 20.150 | 0.150 | 20 | ... | ... | -0.954685 |
0.00578 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 21.150 | 0.150 | 21 | ... | ... | -0.953392 |
0.005608 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 22.150 | 0.150 | 22 | ... | ... | -0.952187 |
0.005449 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 23.150 | 0.150 | 23 | ... | ... | -0.951057 |
0.005301 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 24.150 | 0.150 | 24 | ... | ... | -0.949992 |
0.005165 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 25.150 | 0.150 | 25 | ... | ... | -0.948983 |
0.005038 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 26.150 | 0.150 | 26 | ... | ... | -0.948023 |
0.004919 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 27.150 | 0.150 | 27 | ... | ... | -0.947108 |
0.004808 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 28.150 | 0.150 | 28 | ... | ... | -0.94623 |
0.004704 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 29.150 | 0.150 | 29 | ... | ... | -0.945387 |
0.004605 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 30.150 | 0.150 | 30 | ... | ... | -0.944576 |
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.