Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.942179 | ... | ... | 58.875 | -0.325 | 58.550 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001439 |
0.941302 | ... | ... | 56.875 | -0.325 | 56.550 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001507 |
0.940436 | ... | ... | 54.875 | -0.325 | 54.550 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001579 |
0.93958 | ... | ... | 52.875 | -0.325 | 52.550 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001655 |
0.938734 | ... | ... | 50.875 | -0.325 | 50.550 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001737 |
0.937897 | ... | ... | 48.875 | -0.325 | 48.550 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001824 |
0.93707 | ... | ... | 46.875 | -0.325 | 46.550 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001917 |
0.936251 | ... | ... | 44.875 | -0.325 | 44.550 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002018 |
0.93544 | ... | ... | 42.875 | -0.325 | 42.550 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002127 |
0.934637 | ... | ... | 40.875 | -0.325 | 40.550 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002244 |
0.933842 | ... | ... | 38.875 | -0.325 | 38.550 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002372 |
0.933054 | ... | ... | 36.875 | -0.325 | 36.550 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002513 |
0.932272 | ... | ... | 34.875 | -0.325 | 34.550 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002666 |
0.931498 | ... | ... | 32.875 | -0.325 | 32.550 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002837 |
0.93073 | ... | ... | 30.875 | -0.325 | 30.550 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.003027 |
0.929968 | ... | ... | 28.875 | -0.325 | 28.550 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.00324 |
0.929213 | ... | ... | 26.875 | -0.325 | 26.550 | 90000 | 0.025 | 0 | 0.025 | ... | ... | -0.006094 |
0.928463 | ... | ... | 24.875 | -0.325 | 24.550 | 92000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.011306 |
0.927719 | ... | ... | 22.875 | -0.325 | 22.550 | 94000 | 0.075 | 0 | 0.075 | ... | ... | -0.016631 |
0.92698 | ... | ... | 20.875 | -0.325 | 20.550 | 96000 | 0.125 | 0 | 0.125 | ... | ... | -0.02628 |
0.920895 | ... | ... | 18.925 | -0.325 | 18.600 | 98000 | 0.200 | 0 | 0.200 | ... | ... | -0.039875 |
0.905951 | ... | ... | 17.025 | -0.300 | 16.725 | 100000 | 0.325 | 0.025 | 0.300 | ... | ... | -0.060338 |
0.884621 | ... | ... | 15.200 | -0.300 | 14.900 | 102000 | 0.500 | 0.025 | 0.475 | ... | ... | -0.086764 |
0.854949 | ... | ... | 13.425 | -0.275 | 13.150 | 104000 | 0.750 | 0.025 | 0.725 | ... | ... | -0.12092 |
0.816005 | ... | ... | 11.775 | -0.275 | 11.500 | 106000 | 1.075 | 0.050 | 1.025 | ... | ... | -0.161665 |
0.769418 | ... | ... | 10.200 | -0.250 | 9.950 | 108000 | 1.500 | 0.050 | 1.450 | ... | ... | -0.20977 |
0.716533 | ... | ... | 8.750 | -0.250 | 8.500 | 110000 | 2.050 | 0.075 | 1.975 | ... | ... | -0.264928 |
0.65698 | ... | ... | 7.425 | -0.225 | 7.200 | 112000 | 2.700 | 0.100 | 2.600 | ... | ... | -0.324324 |
0.594327 | ... | ... | 6.225 | -0.225 | 6 | 114000 | 3.500 | 0.125 | 3.375 | ... | ... | -0.387906 |
0.529192 | ... | ... | 5.150 | -0.200 | 4.950 | 116000 | 4.425 | 0.150 | 4.275 | ... | ... | -0.452973 |
0.46385 | ... | ... | 4.200 | -0.175 | 4.025 | 118000 | 5.475 | 0.175 | 5.300 | ... | ... | -0.517951 |
0.401322 | ... | ... | 3.425 | -0.150 | 3.275 | 120000 | 6.675 | 0.175 | 6.500 | ... | ... | -0.58053 |
0.341233 | ... | ... | 2.725 | -0.125 | 2.600 | 122000 | 7.975 | 0.200 | 7.775 | ... | ... | -0.640028 |
0.286237 | ... | ... | 2.150 | -0.100 | 2.050 | 124000 | 9.400 | 0.225 | 9.175 | ... | ... | -0.694167 |
0.236821 | ... | ... | 1.675 | -0.075 | 1.600 | 126000 | 10.925 | 0.250 | 10.675 | ... | ... | -0.742473 |
0.190445 | ... | ... | 1.275 | -0.075 | 1.200 | 128000 | 12.500 | 0.250 | 12.250 | ... | ... | -0.787415 |
0.153935 | ... | ... | 0.975 | -0.050 | 0.925 | 130000 | 14.200 | 0.250 | 13.950 | ... | ... | -0.822372 |
0.119722 | ... | ... | 0.725 | -0.050 | 0.675 | 132000 | 15.950 | 0.275 | 15.675 | ... | ... | -0.852179 |
0.093207 | ... | ... | 0.525 | -0.025 | 0.500 | 134000 | 17.750 | 0.275 | 17.475 | ... | ... | -0.87646 |
0.072738 | ... | ... | 0.400 | -0.025 | 0.375 | 136000 | 19.625 | 0.300 | 19.325 | ... | ... | -0.891917 |
0.055658 | ... | ... | 0.275 | 0 | 0.275 | 138000 | 21.525 | 0.300 | 21.225 | ... | ... | -0.903673 |
0.042149 | ... | ... | 0.200 | 0 | 0.200 | 140000 | 23.475 | 0.300 | 23.175 | ... | ... | -0.909045 |
0.032518 | ... | ... | 0.150 | 0 | 0.150 | 142000 | 25.450 | 0.325 | 25.125 | ... | ... | -0.911187 |
0.022902 | ... | ... | 0.100 | 0 | 0.100 | 144000 | 27.450 | 0.325 | 27.125 | ... | ... | -0.910543 |
0.017564 | ... | ... | 0.075 | 0 | 0.075 | 146000 | 29.450 | 0.325 | 29.125 | ... | ... | -0.909901 |
0.01226 | ... | ... | 0.050 | 0 | 0.050 | 148000 | 31.450 | 0.325 | 31.125 | ... | ... | -0.909262 |
0.006754 | ... | ... | 0.025 | 0 | 0.025 | 150000 | 33.450 | 0.325 | 33.125 | ... | ... | -0.908626 |
0.006493 | ... | ... | 0.025 | 0 | 0.025 | 152000 | 35.450 | 0.325 | 35.125 | ... | ... | -0.907993 |
0.006257 | ... | ... | 0.025 | 0 | 0.025 | 154000 | 37.450 | 0.325 | 37.125 | ... | ... | -0.907362 |
0.003411 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 39.450 | 0.325 | 39.125 | ... | ... | -0.906734 |
0.003297 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 41.450 | 0.325 | 41.125 | ... | ... | -0.906108 |
0.003193 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 43.450 | 0.325 | 43.125 | ... | ... | -0.905485 |
0.003098 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 45.450 | 0.325 | 45.125 | ... | ... | -0.904865 |
0.003009 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 47.450 | 0.325 | 47.125 | ... | ... | -0.904246 |
0.002926 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 49.450 | 0.325 | 49.125 | ... | ... | -0.903631 |
0.002851 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 51.450 | 0.325 | 51.125 | ... | ... | -0.903017 |
0.00278 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 53.450 | 0.325 | 53.125 | ... | ... | -0.902406 |
0.002714 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 55.450 | 0.325 | 55.125 | ... | ... | -0.901797 |
0.002651 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 57.450 | 0.325 | 57.125 | ... | ... | -0.901191 |
0.002593 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 59.450 | 0.325 | 59.125 | ... | ... | -0.900586 |
0.002538 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 61.450 | 0.325 | 61.125 | ... | ... | -0.899984 |
0.002487 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 63.450 | 0.325 | 63.125 | ... | ... | -0.899383 |
0.002438 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 65.450 | 0.325 | 65.125 | ... | ... | -0.898785 |
0.002392 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 67.450 | 0.325 | 67.125 | ... | ... | -0.898189 |
0.002348 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 69.450 | 0.325 | 69.125 | ... | ... | -0.897595 |
0.002307 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 71.450 | 0.325 | 71.125 | ... | ... | -0.897003 |
0.002268 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 73.450 | 0.325 | 73.125 | ... | ... | -0.896412 |
0.00223 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 75.450 | 0.325 | 75.125 | ... | ... | -0.895824 |
0.002194 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 77.450 | 0.325 | 77.125 | ... | ... | -0.895237 |
0.00216 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 79.450 | 0.325 | 79.125 | ... | ... | -0.894653 |
0.002127 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 81.450 | 0.325 | 81.125 | ... | ... | -0.89407 |
0.002096 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 83.450 | 0.325 | 83.125 | ... | ... | -0.893489 |
0.002067 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 85.450 | 0.325 | 85.125 | ... | ... | -0.89291 |
0.002038 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 87.450 | 0.325 | 87.125 | ... | ... | -0.892333 |
0.002011 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 89.450 | 0.325 | 89.125 | ... | ... | -0.891757 |
0.001984 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 91.450 | 0.325 | 91.125 | ... | ... | -0.891183 |
0.001959 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 93.450 | 0.325 | 93.125 | ... | ... | -0.890611 |
0.001935 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 95.450 | 0.325 | 95.125 | ... | ... | -0.89004 |
0.001912 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 97.450 | 0.325 | 97.125 | ... | ... | -0.889471 |
0.001889 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 99.450 | 0.325 | 99.125 | ... | ... | -0.888904 |
0.001867 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 101.450 | 0.325 | 101.125 | ... | ... | -0.888338 |
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.