Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.914062 | ... | ... | 62.500 | -0.500 | 62 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001372 |
0.912841 | ... | ... | 60.500 | -0.500 | 60 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001433 |
0.911634 | ... | ... | 58.500 | -0.500 | 58 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001497 |
0.91044 | ... | ... | 56.500 | -0.500 | 56 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001565 |
0.90926 | ... | ... | 54.500 | -0.500 | 54 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001638 |
0.908092 | ... | ... | 52.500 | -0.500 | 52 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001715 |
0.906936 | ... | ... | 50.500 | -0.500 | 50 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001797 |
0.905791 | ... | ... | 48.500 | -0.500 | 48 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001885 |
0.904657 | ... | ... | 46.500 | -0.500 | 46 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001979 |
0.903533 | ... | ... | 44.500 | -0.500 | 44 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002081 |
0.90242 | ... | ... | 42.500 | -0.500 | 42 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002191 |
0.901316 | ... | ... | 40.500 | -0.500 | 40 | 84000 | 0.025 | 0 | 0.025 | ... | ... | -0.004072 |
0.900222 | ... | ... | 38.500 | -0.500 | 38 | 86000 | 0.025 | 0 | 0.025 | ... | ... | -0.004298 |
0.899136 | ... | ... | 36.500 | -0.500 | 36 | 88000 | 0.050 | 0 | 0.050 | ... | ... | -0.007887 |
0.89806 | ... | ... | 34.500 | -0.500 | 34 | 90000 | 0.075 | 0 | 0.075 | ... | ... | -0.011429 |
0.896992 | ... | ... | 32.500 | -0.500 | 32 | 92000 | 0.100 | 0 | 0.100 | ... | ... | -0.015075 |
0.895932 | ... | ... | 30.500 | -0.500 | 30 | 94000 | 0.150 | 0 | 0.150 | ... | ... | -0.021623 |
0.894879 | ... | ... | 28.500 | -0.500 | 28 | 96000 | 0.225 | 0 | 0.225 | ... | ... | -0.030768 |
0.892428 | ... | ... | 26.525 | -0.500 | 26.025 | 98000 | 0.325 | 0.025 | 0.300 | ... | ... | -0.042273 |
0.885326 | ... | ... | 24.600 | -0.475 | 24.125 | 100000 | 0.475 | 0.025 | 0.450 | ... | ... | -0.05799 |
0.874543 | ... | ... | 22.750 | -0.475 | 22.275 | 102000 | 0.625 | 0.025 | 0.600 | ... | ... | -0.073733 |
0.858578 | ... | ... | 20.950 | -0.450 | 20.500 | 104000 | 0.850 | 0.050 | 0.800 | ... | ... | -0.094959 |
0.838977 | ... | ... | 19.200 | -0.425 | 18.775 | 106000 | 1.125 | 0.050 | 1.075 | ... | ... | -0.119301 |
0.814734 | ... | ... | 17.550 | -0.425 | 17.125 | 108000 | 1.450 | 0.075 | 1.375 | ... | ... | -0.146495 |
0.786367 | ... | ... | 15.950 | -0.400 | 15.550 | 110000 | 1.850 | 0.075 | 1.775 | ... | ... | -0.177436 |
0.754404 | ... | ... | 14.450 | -0.400 | 14.050 | 112000 | 2.325 | 0.100 | 2.225 | ... | ... | -0.211521 |
0.718642 | ... | ... | 13.025 | -0.375 | 12.650 | 114000 | 2.875 | 0.125 | 2.750 | ... | ... | -0.248236 |
0.680528 | ... | ... | 11.675 | -0.350 | 11.325 | 116000 | 3.500 | 0.125 | 3.375 | ... | ... | -0.28714 |
0.640456 | ... | ... | 10.425 | -0.350 | 10.075 | 118000 | 4.225 | 0.150 | 4.075 | ... | ... | -0.328229 |
0.598348 | ... | ... | 9.250 | -0.300 | 8.950 | 120000 | 5.025 | 0.175 | 4.850 | ... | ... | -0.370446 |
0.555655 | ... | ... | 8.175 | -0.300 | 7.875 | 122000 | 5.925 | 0.175 | 5.750 | ... | ... | -0.413528 |
0.512528 | ... | ... | 7.200 | -0.275 | 6.925 | 124000 | 6.925 | 0.225 | 6.700 | ... | ... | -0.456681 |
0.469716 | ... | ... | 6.300 | -0.250 | 6.050 | 126000 | 8 | 0.250 | 7.750 | ... | ... | -0.499375 |
0.427562 | ... | ... | 5.475 | -0.225 | 5.250 | 128000 | 9.150 | 0.250 | 8.900 | ... | ... | -0.54127 |
0.387 | ... | ... | 4.750 | -0.200 | 4.550 | 130000 | 10.400 | 0.275 | 10.125 | ... | ... | -0.581437 |
0.347478 | ... | ... | 4.100 | -0.200 | 3.900 | 132000 | 11.725 | 0.300 | 11.425 | ... | ... | -0.619727 |
0.310721 | ... | ... | 3.525 | -0.175 | 3.350 | 134000 | 13.125 | 0.325 | 12.800 | ... | ... | -0.655691 |
0.275676 | ... | ... | 3 | -0.150 | 2.850 | 136000 | 14.575 | 0.325 | 14.250 | ... | ... | -0.689809 |
0.243614 | ... | ... | 2.550 | -0.125 | 2.425 | 138000 | 16.100 | 0.350 | 15.750 | ... | ... | -0.720845 |
0.213864 | ... | ... | 2.175 | -0.125 | 2.050 | 140000 | 17.700 | 0.375 | 17.325 | ... | ... | -0.748229 |
0.186672 | ... | ... | 1.825 | -0.100 | 1.725 | 142000 | 19.350 | 0.400 | 18.950 | ... | ... | -0.772723 |
0.162335 | ... | ... | 1.525 | -0.075 | 1.450 | 144000 | 21.050 | 0.425 | 20.625 | ... | ... | -0.794087 |
0.139517 | ... | ... | 1.275 | -0.075 | 1.200 | 146000 | 22.775 | 0.425 | 22.350 | ... | ... | -0.813575 |
0.120033 | ... | ... | 1.075 | -0.075 | 1 | 148000 | 24.575 | 0.450 | 24.125 | ... | ... | -0.828024 |
0.102373 | ... | ... | 0.875 | -0.050 | 0.825 | 150000 | 26.400 | 0.450 | 25.950 | ... | ... | -0.840313 |
0.086624 | ... | ... | 0.725 | -0.050 | 0.675 | 152000 | 28.250 | 0.450 | 27.800 | ... | ... | -0.850455 |
0.072912 | ... | ... | 0.600 | -0.050 | 0.550 | 154000 | 30.150 | 0.475 | 29.675 | ... | ... | -0.856839 |
0.061401 | ... | ... | 0.500 | -0.050 | 0.450 | 156000 | 32.075 | 0.475 | 31.600 | ... | ... | -0.861181 |
0.052278 | ... | ... | 0.400 | -0.025 | 0.375 | 158000 | 34.025 | 0.500 | 33.525 | ... | ... | -0.863611 |
0.043174 | ... | ... | 0.325 | -0.025 | 0.300 | 160000 | 36 | 0.500 | 35.500 | ... | ... | -0.864293 |
0.036657 | ... | ... | 0.275 | -0.025 | 0.250 | 162000 | 38 | 0.500 | 37.500 | ... | ... | -0.86341 |
0.030167 | ... | ... | 0.225 | -0.025 | 0.200 | 164000 | 40 | 0.500 | 39.500 | ... | ... | -0.862532 |
0.0236 | ... | ... | 0.175 | -0.025 | 0.150 | 166000 | 42 | 0.500 | 41.500 | ... | ... | -0.861656 |
0.01996 | ... | ... | 0.150 | -0.025 | 0.125 | 168000 | 44 | 0.500 | 43.500 | ... | ... | -0.860784 |
0.016345 | ... | ... | 0.125 | -0.025 | 0.100 | 170000 | 46 | 0.500 | 45.500 | ... | ... | -0.859915 |
0.012704 | ... | ... | 0.100 | -0.025 | 0.075 | 172000 | 48 | 0.500 | 47.500 | ... | ... | -0.859049 |
0.012385 | ... | ... | 0.075 | 0 | 0.075 | 174000 | 50 | 0.500 | 49.500 | ... | ... | -0.858187 |
0.008743 | ... | ... | 0.050 | 0 | 0.050 | 176000 | 52 | 0.500 | 51.500 | ... | ... | -0.857328 |
0.008538 | ... | ... | 0.050 | 0 | 0.050 | 178000 | 54 | 0.500 | 53.500 | ... | ... | -0.856471 |
0.004739 | ... | ... | 0.025 | 0 | 0.025 | 180000 | 56 | 0.500 | 55.500 | ... | ... | -0.855618 |
0.004633 | ... | ... | 0.025 | 0 | 0.025 | 182000 | 58 | 0.500 | 57.500 | ... | ... | -0.854768 |
0.004534 | ... | ... | 0.025 | 0 | 0.025 | 184000 | 60 | 0.500 | 59.500 | ... | ... | -0.853921 |
0.00444 | ... | ... | 0.025 | 0 | 0.025 | 186000 | 62 | 0.500 | 61.500 | ... | ... | -0.853076 |
0.004352 | ... | ... | 0.025 | 0 | 0.025 | 188000 | 64 | 0.500 | 63.500 | ... | ... | -0.852235 |
0.00239 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 66 | 0.500 | 65.500 | ... | ... | -0.851396 |
0.002344 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 68 | 0.500 | 67.500 | ... | ... | -0.85056 |
0.002301 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 70 | 0.500 | 69.500 | ... | ... | -0.849727 |
0.002261 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 72 | 0.500 | 71.500 | ... | ... | -0.848896 |
0.002222 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 74 | 0.500 | 73.500 | ... | ... | -0.848068 |
0.002185 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 76 | 0.500 | 75.500 | ... | ... | -0.847243 |
0.00215 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 78 | 0.500 | 77.500 | ... | ... | -0.84642 |
0.002116 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 80 | 0.500 | 79.500 | ... | ... | -0.845599 |
0.002084 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 82 | 0.500 | 81.500 | ... | ... | -0.844781 |
0.002053 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 84 | 0.500 | 83.500 | ... | ... | -0.843966 |
0.002024 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 86 | 0.500 | 85.500 | ... | ... | -0.843153 |
0.001996 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 88 | 0.500 | 87.500 | ... | ... | -0.842342 |
0.001969 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 90 | 0.500 | 89.500 | ... | ... | -0.841534 |
0.001943 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 92 | 0.500 | 91.500 | ... | ... | -0.840728 |
0.001918 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 94 | 0.500 | 93.500 | ... | ... | -0.839924 |
0.001894 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 96 | 0.500 | 95.500 | ... | ... | -0.839123 |
0.001871 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 98 | 0.500 | 97.500 | ... | ... | -0.838324 |
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.