Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.922484 | ... | ... | 146 | 1.500 | 147.500 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.000621 |
0.921907 | ... | ... | 144 | 1.500 | 145.500 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.000633 |
0.921334 | ... | ... | 142 | 1.500 | 143.500 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.000646 |
0.920764 | ... | ... | 140 | 1.500 | 141.500 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.000659 |
0.920198 | ... | ... | 138 | 1.500 | 139.500 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.000673 |
0.919636 | ... | ... | 136 | 1.500 | 137.500 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.000686 |
0.919077 | ... | ... | 134 | 1.500 | 135.500 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.000701 |
0.918521 | ... | ... | 132 | 1.500 | 133.500 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.000715 |
0.917968 | ... | ... | 130 | 1.500 | 131.500 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.00073 |
0.917419 | ... | ... | 128 | 1.500 | 129.500 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.000745 |
0.916872 | ... | ... | 126 | 1.500 | 127.500 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.00076 |
0.916329 | ... | ... | 124 | 1.500 | 125.500 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.000776 |
0.915788 | ... | ... | 122 | 1.500 | 123.500 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.000793 |
0.915251 | ... | ... | 120 | 1.500 | 121.500 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.00081 |
0.914716 | ... | ... | 118 | 1.500 | 119.500 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.000827 |
0.914184 | ... | ... | 116 | 1.500 | 117.500 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.000845 |
0.913655 | ... | ... | 114 | 1.500 | 115.500 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.000863 |
0.913128 | ... | ... | 112 | 1.500 | 113.500 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000882 |
0.912604 | ... | ... | 110 | 1.500 | 111.500 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.000901 |
0.912083 | ... | ... | 108 | 1.500 | 109.500 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.000922 |
0.911564 | ... | ... | 106 | 1.500 | 107.500 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.000942 |
0.911047 | ... | ... | 104 | 1.500 | 105.500 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.000964 |
0.910533 | ... | ... | 102 | 1.500 | 103.500 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.000986 |
0.910021 | ... | ... | 100 | 1.500 | 101.500 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.001008 |
0.909511 | ... | ... | 98 | 1.500 | 99.500 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.001032 |
0.909004 | ... | ... | 96 | 1.500 | 97.500 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.001057 |
0.908499 | ... | ... | 94 | 1.500 | 95.500 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.001082 |
0.907996 | ... | ... | 92 | 1.500 | 93.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001108 |
0.907495 | ... | ... | 90 | 1.500 | 91.500 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.001135 |
0.906996 | ... | ... | 88 | 1.500 | 89.500 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.001164 |
0.906499 | ... | ... | 86 | 1.500 | 87.500 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.001193 |
0.906004 | ... | ... | 84 | 1.500 | 85.500 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.001224 |
0.905512 | ... | ... | 82 | 1.500 | 83.500 | 180000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.001256 |
0.905021 | ... | ... | 80 | 1.500 | 81.500 | 182000 | 0.025 | 0 | 0.025 | ... | ... | -0.0023 |
0.904532 | ... | ... | 78 | 1.500 | 79.500 | 184000 | 0.025 | 0 | 0.025 | ... | ... | -0.002361 |
0.904045 | ... | ... | 76 | 1.500 | 77.500 | 186000 | 0.025 | 0 | 0.025 | ... | ... | -0.002426 |
0.90356 | ... | ... | 74 | 1.500 | 75.500 | 188000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.002493 |
0.903077 | ... | ... | 72 | 1.500 | 73.500 | 190000 | 0.050 | 0 | 0.050 | ... | ... | -0.004512 |
0.902595 | ... | ... | 70 | 1.500 | 71.500 | 192000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.00464 |
0.902115 | ... | ... | 68 | 1.500 | 69.500 | 194000 | 0.075 | 0 | 0.075 | ... | ... | -0.0066 |
0.901637 | ... | ... | 66 | 1.500 | 67.500 | 196000 | 0.100 | 0 | 0.100 | ... | ... | -0.008518 |
0.901161 | ... | ... | 64 | 1.500 | 65.500 | 198000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.010431 |
0.900686 | ... | ... | 62 | 1.500 | 63.500 | 200000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.012359 |
0.900213 | ... | ... | 60 | 1.500 | 61.500 | 202000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.015836 |
0.899742 | ... | ... | 58 | 1.500 | 59.500 | 204000 | 0.225 | -0.050 | 0.275 | ... | ... | -0.017827 |
0.899272 | ... | ... | 56 | 1.500 | 57.500 | 206000 | 0.300 | -0.025 | 0.325 | ... | ... | -0.022725 |
0.898804 | ... | ... | 54 | 1.500 | 55.500 | 208000 | 0.350 | -0.050 | 0.400 | ... | ... | -0.026215 |
0.898338 | ... | ... | 52.025 | 1.475 | 53.500 | 210000 | 0.425 | -0.050 | 0.475 | ... | ... | -0.031078 |
0.897121 | ... | ... | 50.050 | 1.475 | 51.525 | 212000 | 0.525 | -0.050 | 0.575 | ... | ... | -0.037205 |
0.895069 | ... | ... | 48.125 | 1.450 | 49.575 | 214000 | 0.625 | -0.075 | 0.700 | ... | ... | -0.043319 |
0.891325 | ... | ... | 46.225 | 1.450 | 47.675 | 216000 | 0.750 | -0.075 | 0.825 | ... | ... | -0.050606 |
0.88738 | ... | ... | 44.350 | 1.425 | 45.775 | 218000 | 0.875 | -0.100 | 0.975 | ... | ... | -0.057914 |
0.881638 | ... | ... | 42.525 | 1.400 | 43.925 | 220000 | 1.050 | -0.100 | 1.150 | ... | ... | -0.06735 |
0.875643 | ... | ... | 40.700 | 1.375 | 42.075 | 222000 | 1.225 | -0.125 | 1.350 | ... | ... | -0.076766 |
0.867831 | ... | ... | 38.925 | 1.350 | 40.275 | 224000 | 1.425 | -0.150 | 1.575 | ... | ... | -0.087166 |
0.858254 | ... | ... | 37.175 | 1.350 | 38.525 | 226000 | 1.650 | -0.175 | 1.825 | ... | ... | -0.098496 |
0.848428 | ... | ... | 35.475 | 1.300 | 36.775 | 228000 | 1.925 | -0.175 | 2.100 | ... | ... | -0.111515 |
0.836246 | ... | ... | 33.800 | 1.300 | 35.100 | 230000 | 2.200 | -0.200 | 2.400 | ... | ... | -0.124532 |
0.823859 | ... | ... | 32.175 | 1.250 | 33.425 | 232000 | 2.525 | -0.225 | 2.750 | ... | ... | -0.139074 |
0.809968 | ... | ... | 30.575 | 1.225 | 31.800 | 234000 | 2.875 | -0.250 | 3.125 | ... | ... | -0.154318 |
0.794699 | ... | ... | 29.025 | 1.200 | 30.225 | 236000 | 3.275 | -0.275 | 3.550 | ... | ... | -0.170856 |
0.778709 | ... | ... | 27.500 | 1.175 | 28.675 | 238000 | 3.700 | -0.300 | 4 | ... | ... | -0.18798 |
0.761522 | ... | ... | 26.025 | 1.150 | 27.175 | 240000 | 4.175 | -0.325 | 4.500 | ... | ... | -0.206197 |
0.743266 | ... | ... | 24.600 | 1.125 | 25.725 | 242000 | 4.675 | -0.375 | 5.050 | ... | ... | -0.224916 |
0.724459 | ... | ... | 23.225 | 1.075 | 24.300 | 244000 | 5.225 | -0.400 | 5.625 | ... | ... | -0.244555 |
0.704393 | ... | ... | 21.900 | 1.050 | 22.950 | 246000 | 5.825 | -0.425 | 6.250 | ... | ... | -0.264987 |
0.683923 | ... | ... | 20.600 | 1.025 | 21.625 | 248000 | 6.450 | -0.475 | 6.925 | ... | ... | -0.285786 |
0.662773 | ... | ... | 19.375 | 0.975 | 20.350 | 250000 | 7.150 | -0.475 | 7.625 | ... | ... | -0.307501 |
0.641053 | ... | ... | 18.175 | 0.950 | 19.125 | 252000 | 7.875 | -0.525 | 8.400 | ... | ... | -0.32945 |
0.618869 | ... | ... | 17.025 | 0.925 | 17.950 | 254000 | 8.650 | -0.575 | 9.225 | ... | ... | -0.351834 |
0.596448 | ... | ... | 15.925 | 0.875 | 16.800 | 256000 | 9.475 | -0.600 | 10.075 | ... | ... | -0.374547 |
0.573607 | ... | ... | 14.900 | 0.825 | 15.725 | 258000 | 10.350 | -0.625 | 10.975 | ... | ... | -0.397486 |
0.550614 | ... | ... | 13.900 | 0.800 | 14.700 | 260000 | 11.275 | -0.650 | 11.925 | ... | ... | -0.420549 |
0.527556 | ... | ... | 12.950 | 0.750 | 13.700 | 262000 | 12.250 | -0.700 | 12.950 | ... | ... | -0.443635 |
0.504519 | ... | ... | 12.025 | 0.750 | 12.775 | 264000 | 13.250 | -0.750 | 14 | ... | ... | -0.4667 |
0.481534 | ... | ... | 11.175 | 0.700 | 11.875 | 266000 | 14.325 | -0.750 | 15.075 | ... | ... | -0.48957 |
0.458718 | ... | ... | 10.375 | 0.650 | 11.025 | 268000 | 15.425 | -0.800 | 16.225 | ... | ... | -0.512303 |
0.436176 | ... | ... | 9.600 | 0.625 | 10.225 | 270000 | 16.575 | -0.850 | 17.425 | ... | ... | -0.534735 |
0.414018 | ... | ... | 8.875 | 0.600 | 9.475 | 272000 | 17.775 | -0.875 | 18.650 | ... | ... | -0.556759 |
0.392076 | ... | ... | 8.200 | 0.550 | 8.750 | 274000 | 19.025 | -0.900 | 19.925 | ... | ... | -0.578265 |
0.370655 | ... | ... | 7.550 | 0.525 | 8.075 | 276000 | 20.300 | -0.950 | 21.250 | ... | ... | -0.599458 |
0.34987 | ... | ... | 6.950 | 0.500 | 7.450 | 278000 | 21.625 | -0.975 | 22.600 | ... | ... | -0.619992 |
0.329437 | ... | ... | 6.400 | 0.450 | 6.850 | 280000 | 23 | -1 | 24 | ... | ... | -0.639748 |
0.309801 | ... | ... | 5.875 | 0.425 | 6.300 | 282000 | 24.400 | -1.025 | 25.425 | ... | ... | -0.659045 |
0.290601 | ... | ... | 5.375 | 0.400 | 5.775 | 284000 | 25.850 | -1.050 | 26.900 | ... | ... | -0.677402 |
0.272373 | ... | ... | 4.925 | 0.375 | 5.300 | 286000 | 27.325 | -1.075 | 28.400 | ... | ... | -0.695209 |
0.254683 | ... | ... | 4.500 | 0.350 | 4.850 | 288000 | 28.850 | -1.100 | 29.950 | ... | ... | -0.711901 |
0.237546 | ... | ... | 4.100 | 0.325 | 4.425 | 290000 | 30.375 | -1.150 | 31.525 | ... | ... | -0.728526 |
0.221637 | ... | ... | 3.750 | 0.300 | 4.050 | 292000 | 31.975 | -1.150 | 33.125 | ... | ... | -0.743298 |
0.206409 | ... | ... | 3.400 | 0.300 | 3.700 | 294000 | 33.575 | -1.200 | 34.775 | ... | ... | -0.757957 |
0.191165 | ... | ... | 3.100 | 0.250 | 3.350 | 296000 | 35.225 | -1.200 | 36.425 | ... | ... | -0.771195 |
0.177361 | ... | ... | 2.800 | 0.250 | 3.050 | 298000 | 36.900 | -1.225 | 38.125 | ... | ... | -0.783605 |
0.164347 | ... | ... | 2.550 | 0.225 | 2.775 | 300000 | 38.575 | -1.250 | 39.825 | ... | ... | -0.795903 |
0.151317 | ... | ... | 2.300 | 0.200 | 2.500 | 302000 | 40.300 | -1.275 | 41.575 | ... | ... | -0.806588 |
0.139982 | ... | ... | 2.075 | 0.200 | 2.275 | 304000 | 42.050 | -1.300 | 43.350 | ... | ... | -0.816346 |
0.128654 | ... | ... | 1.875 | 0.175 | 2.050 | 306000 | 43.825 | -1.300 | 45.125 | ... | ... | -0.825147 |
0.118242 | ... | ... | 1.700 | 0.150 | 1.850 | 308000 | 45.600 | -1.350 | 46.950 | ... | ... | -0.833801 |
0.108805 | ... | ... | 1.525 | 0.150 | 1.675 | 310000 | 47.425 | -1.350 | 48.775 | ... | ... | -0.840621 |
0.099364 | ... | ... | 1.375 | 0.125 | 1.500 | 312000 | 49.250 | -1.375 | 50.625 | ... | ... | -0.84728 |
0.090955 | ... | ... | 1.225 | 0.125 | 1.350 | 314000 | 51.100 | -1.375 | 52.475 | ... | ... | -0.852919 |
0.083645 | ... | ... | 1.100 | 0.125 | 1.225 | 316000 | 52.975 | -1.400 | 54.375 | ... | ... | -0.85753 |
0.076354 | ... | ... | 1 | 0.100 | 1.100 | 318000 | 54.850 | -1.425 | 56.275 | ... | ... | -0.861998 |
0.069046 | ... | ... | 0.875 | 0.100 | 0.975 | 320000 | 56.750 | -1.425 | 58.175 | ... | ... | -0.865451 |
0.062914 | ... | ... | 0.800 | 0.075 | 0.875 | 322000 | 58.675 | -1.450 | 60.125 | ... | ... | -0.867904 |
0.056775 | ... | ... | 0.700 | 0.075 | 0.775 | 324000 | 60.625 | -1.450 | 62.075 | ... | ... | -0.869387 |
0.051904 | ... | ... | 0.625 | 0.075 | 0.700 | 326000 | 62.550 | -1.475 | 64.025 | ... | ... | -0.871644 |
0.047045 | ... | ... | 0.575 | 0.050 | 0.625 | 328000 | 64.525 | -1.475 | 66 | ... | ... | -0.872124 |
0.042176 | ... | ... | 0.500 | 0.050 | 0.550 | 330000 | 66.500 | -1.500 | 68 | ... | ... | -0.872564 |
0.038685 | ... | ... | 0.450 | 0.050 | 0.500 | 332000 | 68.500 | -1.500 | 70 | ... | ... | -0.872164 |
0.035215 | ... | ... | 0.400 | 0.050 | 0.450 | 334000 | 70.500 | -1.500 | 72 | ... | ... | -0.871764 |
0.031752 | ... | ... | 0.350 | 0.050 | 0.400 | 336000 | 72.500 | -1.500 | 74 | ... | ... | -0.871366 |
0.028282 | ... | ... | 0.300 | 0.050 | 0.350 | 338000 | 74.500 | -1.500 | 76 | ... | ... | -0.870968 |
0.024786 | ... | ... | 0.275 | 0.025 | 0.300 | 340000 | 76.500 | -1.500 | 78 | ... | ... | -0.87057 |
0.022838 | ... | ... | 0.250 | 0.025 | 0.275 | 342000 | 78.500 | -1.500 | 80 | ... | ... | -0.870174 |
0.02091 | ... | ... | 0.225 | 0.025 | 0.250 | 344000 | 80.500 | -1.500 | 82 | ... | ... | -0.869778 |
0.018993 | ... | ... | 0.200 | 0.025 | 0.225 | 346000 | 82.500 | -1.500 | 84 | ... | ... | -0.869383 |
0.017083 | ... | ... | 0.175 | 0.025 | 0.200 | 348000 | 84.500 | -1.500 | 86 | ... | ... | -0.868989 |
0.015173 | ... | ... | 0.150 | 0.025 | 0.175 | 350000 | 86.500 | -1.500 | 88 | ... | ... | -0.868595 |
0.013252 | ... | ... | 0.125 | 0.025 | 0.150 | 352000 | 88.500 | -1.500 | 90 | ... | ... | -0.868202 |
0.011312 | ... | ... | 0.125 | 0 | 0.125 | 354000 | 90.500 | -1.500 | 92 | ... | ... | -0.86781 |
0.011155 | ... | ... | 0.100 | 0.025 | 0.125 | 356000 | 92.500 | -1.500 | 94 | ... | ... | -0.867419 |
0.009207 | ... | ... | 0.100 | 0 | 0.100 | 358000 | 94.500 | -1.500 | 96 | ... | ... | -0.867028 |
0.009083 | ... | ... | 0.075 | 0.025 | 0.100 | 360000 | 96.500 | -1.500 | 98 | ... | ... | -0.866638 |
0.007107 | ... | ... | 0.075 | 0 | 0.075 | 362000 | 98.500 | -1.500 | 100 | ... | ... | -0.866249 |
0.007014 | ... | ... | 0.050 | 0.025 | 0.075 | 364000 | 100.500 | -1.500 | 102 | ... | ... | -0.865861 |
0.004971 | ... | ... | 0.050 | 0 | 0.050 | 366000 | 102.500 | -1.500 | 104 | ... | ... | -0.865473 |
0.004908 | ... | ... | 0.050 | 0 | 0.050 | 368000 | 104.500 | -1.500 | 106 | ... | ... | -0.865085 |
0.004847 | ... | ... | 0.050 | 0 | 0.050 | 370000 | 106.500 | -1.500 | 108 | ... | ... | -0.864699 |
0.004788 | ... | ... | 0.025 | 0.025 | 0.050 | 372000 | 108.500 | -1.500 | 110 | ... | ... | -0.864313 |
0.002657 | ... | ... | 0.025 | 0 | 0.025 | 374000 | 110.500 | -1.500 | 112 | ... | ... | -0.863927 |
0.002625 | ... | ... | 0.025 | 0 | 0.025 | 376000 | 112.500 | -1.500 | 114 | ... | ... | -0.863543 |
0.002594 | ... | ... | 0.025 | 0 | 0.025 | 378000 | 114.500 | -1.500 | 116 | ... | ... | -0.863159 |
0.002564 | ... | ... | 0.025 | 0 | 0.025 | 380000 | 116.500 | -1.500 | 118 | ... | ... | -0.862775 |
0.002535 | ... | ... | 0.025 | 0 | 0.025 | 382000 | 118.500 | -1.500 | 120 | ... | ... | -0.862393 |
0.002507 | ... | ... | 0.025 | 0 | 0.025 | 384000 | 120.500 | -1.500 | 122 | ... | ... | -0.862011 |
0.00248 | ... | ... | 0.025 | 0 | 0.025 | 386000 | 122.500 | -1.500 | 124 | ... | ... | -0.861629 |
0.002454 | ... | ... | 0.013 | 0.013 | 0.025 | 388000 | 124.500 | -1.500 | 126 | ... | ... | -0.861248 |
0.001348 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 126.500 | -1.500 | 128 | ... | ... | -0.860868 |
0.001334 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 128.500 | -1.500 | 130 | ... | ... | -0.860488 |
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.