Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.941144 | ... | ... | 130.650 | -0.400 | 130.250 | 114000 | 0.025 | 0 | 0.025 | ... | ... | -0.001274 |
0.940694 | ... | ... | 128.650 | -0.400 | 128.250 | 116000 | 0.025 | 0 | 0.025 | ... | ... | -0.001302 |
0.940246 | ... | ... | 126.650 | -0.400 | 126.250 | 118000 | 0.025 | 0 | 0.025 | ... | ... | -0.001331 |
0.939802 | ... | ... | 124.650 | -0.400 | 124.250 | 120000 | 0.025 | 0 | 0.025 | ... | ... | -0.00136 |
0.93936 | ... | ... | 122.650 | -0.400 | 122.250 | 122000 | 0.025 | 0 | 0.025 | ... | ... | -0.00139 |
0.938921 | ... | ... | 120.650 | -0.400 | 120.250 | 124000 | 0.025 | 0 | 0.025 | ... | ... | -0.001421 |
0.938484 | ... | ... | 118.650 | -0.400 | 118.250 | 126000 | 0.025 | 0 | 0.025 | ... | ... | -0.001453 |
0.938051 | ... | ... | 116.650 | -0.400 | 116.250 | 128000 | 0.025 | 0 | 0.025 | ... | ... | -0.001486 |
0.937619 | ... | ... | 114.650 | -0.400 | 114.250 | 130000 | 0.025 | 0 | 0.025 | ... | ... | -0.001519 |
0.93719 | ... | ... | 112.650 | -0.400 | 112.250 | 132000 | 0.025 | 0 | 0.025 | ... | ... | -0.001554 |
0.936764 | ... | ... | 110.650 | -0.400 | 110.250 | 134000 | 0.025 | 0 | 0.025 | ... | ... | -0.00159 |
0.93634 | ... | ... | 108.650 | -0.400 | 108.250 | 136000 | 0.025 | 0 | 0.025 | ... | ... | -0.001626 |
0.935918 | ... | ... | 106.650 | -0.400 | 106.250 | 138000 | 0.025 | 0 | 0.025 | ... | ... | -0.001664 |
0.935499 | ... | ... | 104.650 | -0.400 | 104.250 | 140000 | 0.025 | 0 | 0.025 | ... | ... | -0.001703 |
0.935081 | ... | ... | 102.650 | -0.400 | 102.250 | 142000 | 0.025 | 0 | 0.025 | ... | ... | -0.001744 |
0.934666 | ... | ... | 100.650 | -0.400 | 100.250 | 144000 | 0.025 | 0 | 0.025 | ... | ... | -0.001786 |
0.934253 | ... | ... | 98.650 | -0.400 | 98.250 | 146000 | 0.025 | 0 | 0.025 | ... | ... | -0.001829 |
0.933842 | ... | ... | 96.650 | -0.400 | 96.250 | 148000 | 0.025 | 0 | 0.025 | ... | ... | -0.001873 |
0.933433 | ... | ... | 94.650 | -0.400 | 94.250 | 150000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.00192 |
0.933026 | ... | ... | 92.650 | -0.400 | 92.250 | 152000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.001968 |
0.932621 | ... | ... | 90.650 | -0.400 | 90.250 | 154000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.002018 |
0.932218 | ... | ... | 88.650 | -0.400 | 88.250 | 156000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.002069 |
0.931817 | ... | ... | 86.650 | -0.400 | 86.250 | 158000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.003746 |
0.931417 | ... | ... | 84.650 | -0.400 | 84.250 | 160000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.003844 |
0.931019 | ... | ... | 82.650 | -0.400 | 82.250 | 162000 | 0.075 | 0 | 0.075 | ... | ... | -0.005464 |
0.930623 | ... | ... | 80.650 | -0.400 | 80.250 | 164000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.005609 |
0.930229 | ... | ... | 78.650 | -0.400 | 78.250 | 166000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.005761 |
0.929837 | ... | ... | 76.650 | -0.400 | 76.250 | 168000 | 0.100 | 0 | 0.100 | ... | ... | -0.00743 |
0.929446 | ... | ... | 74.650 | -0.400 | 74.250 | 170000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.007636 |
0.929057 | ... | ... | 72.650 | -0.400 | 72.250 | 172000 | 0.125 | 0 | 0.125 | ... | ... | -0.009344 |
0.928669 | ... | ... | 70.650 | -0.400 | 70.250 | 174000 | 0.150 | 0.025 | 0.125 | ... | ... | -0.011062 |
0.928283 | ... | ... | 68.650 | -0.400 | 68.250 | 176000 | 0.150 | 0 | 0.150 | ... | ... | -0.011383 |
0.927898 | ... | ... | 66.650 | -0.400 | 66.250 | 178000 | 0.175 | 0 | 0.175 | ... | ... | -0.013181 |
0.927515 | ... | ... | 64.650 | -0.400 | 64.250 | 180000 | 0.200 | 0 | 0.200 | ... | ... | -0.015018 |
0.927134 | ... | ... | 62.650 | -0.400 | 62.250 | 182000 | 0.225 | 0 | 0.225 | ... | ... | -0.016903 |
0.926754 | ... | ... | 60.650 | -0.400 | 60.250 | 184000 | 0.250 | 0 | 0.250 | ... | ... | -0.018846 |
0.926375 | ... | ... | 58.650 | -0.400 | 58.250 | 186000 | 0.275 | 0 | 0.275 | ... | ... | -0.020856 |
0.925998 | ... | ... | 56.650 | -0.400 | 56.250 | 188000 | 0.325 | 0 | 0.325 | ... | ... | -0.024314 |
0.924759 | ... | ... | 54.675 | -0.400 | 54.275 | 190000 | 0.375 | 0.025 | 0.350 | ... | ... | -0.027831 |
0.923454 | ... | ... | 52.675 | -0.375 | 52.300 | 192000 | 0.425 | 0.025 | 0.400 | ... | ... | -0.031432 |
0.922073 | ... | ... | 50.725 | -0.400 | 50.325 | 194000 | 0.475 | 0.025 | 0.450 | ... | ... | -0.035139 |
0.919667 | ... | ... | 48.750 | -0.375 | 48.375 | 196000 | 0.525 | 0.025 | 0.500 | ... | ... | -0.038973 |
0.917113 | ... | ... | 46.800 | -0.375 | 46.425 | 198000 | 0.600 | 0.025 | 0.575 | ... | ... | -0.044213 |
0.913418 | ... | ... | 44.875 | -0.375 | 44.500 | 200000 | 0.675 | 0.025 | 0.650 | ... | ... | -0.049595 |
0.908527 | ... | ... | 42.950 | -0.350 | 42.600 | 202000 | 0.775 | 0.050 | 0.725 | ... | ... | -0.05635 |
0.903379 | ... | ... | 41.050 | -0.350 | 40.700 | 204000 | 0.875 | 0.050 | 0.825 | ... | ... | -0.063275 |
0.896969 | ... | ... | 39.150 | -0.325 | 38.825 | 206000 | 1 | 0.075 | 0.925 | ... | ... | -0.071545 |
0.890238 | ... | ... | 37.275 | -0.325 | 36.950 | 208000 | 1.125 | 0.100 | 1.025 | ... | ... | -0.080037 |
0.881243 | ... | ... | 35.400 | -0.275 | 35.125 | 210000 | 1.300 | 0.125 | 1.175 | ... | ... | -0.090905 |
0.871878 | ... | ... | 33.575 | -0.275 | 33.300 | 212000 | 1.475 | 0.150 | 1.325 | ... | ... | -0.101994 |
0.860291 | ... | ... | 31.750 | -0.225 | 31.525 | 214000 | 1.650 | 0.150 | 1.500 | ... | ... | -0.113405 |
0.848286 | ... | ... | 29.975 | -0.225 | 29.750 | 216000 | 1.875 | 0.175 | 1.700 | ... | ... | -0.12706 |
0.834127 | ... | ... | 28.225 | -0.200 | 28.025 | 218000 | 2.150 | 0.200 | 1.950 | ... | ... | -0.142798 |
0.818701 | ... | ... | 26.525 | -0.200 | 26.325 | 220000 | 2.425 | 0.200 | 2.225 | ... | ... | -0.158863 |
0.801279 | ... | ... | 24.875 | -0.200 | 24.675 | 222000 | 2.750 | 0.200 | 2.550 | ... | ... | -0.176902 |
0.782659 | ... | ... | 23.275 | -0.225 | 23.050 | 224000 | 3.100 | 0.175 | 2.925 | 3.150 | 3.150 | -0.196084 |
0.762198 | ... | ... | 21.700 | -0.225 | 21.475 | 226000 | 3.500 | 0.175 | 3.325 | 3.275 | 3.275 | -0.217064 |
0.73948 | ... | ... | 20.175 | -0.200 | 19.975 | 228000 | 3.950 | 0.175 | 3.775 | ... | ... | -0.239704 |
0.715778 | ... | ... | 18.675 | -0.175 | 18.500 | 230000 | 4.475 | 0.225 | 4.250 | 4.475 | 4.475 | -0.264362 |
0.690604 | ... | ... | 17.250 | -0.175 | 17.075 | 232000 | 5.025 | 0.225 | 4.800 | 5 | 4.750 | -0.289874 |
0.663382 | ... | ... | 15.925 | -0.175 | 15.750 | 234000 | 5.650 | 0.225 | 5.425 | 5.300 | 5.300 | -0.317027 |
0.635447 | ... | ... | 14.650 | -0.200 | 14.450 | 236000 | 6.325 | 0.200 | 6.125 | 5.975 | 5.975 | -0.345231 |
0.606288 | ... | ... | 13.400 | -0.175 | 13.225 | 238000 | 7.075 | 0.225 | 6.850 | 6.700 | 6.700 | -0.374585 |
0.576335 | ... | ... | 12.225 | -0.175 | 12.050 | 240000 | 7.875 | 0.225 | 7.650 | 7.250 | 7.250 | -0.404655 |
0.545628 | ... | ... | 11.075 | -0.125 | 10.950 | 242000 | 8.725 | 0.275 | 8.450 | 8.650 | 8.650 | -0.435361 |
0.5144 | 9.875 | 9.700 | 9.975 | -0.100 | 9.875 | 244000 | 9.625 | 0.275 | 9.350 | 9.600 | 9.150 | -0.466624 |
0.482726 | ... | ... | 8.950 | -0.075 | 8.875 | 246000 | 10.575 | 0.300 | 10.275 | ... | ... | -0.498372 |
0.450718 | ... | ... | 8 | -0.075 | 7.925 | 248000 | 11.600 | 0.300 | 11.300 | 10.750 | 10.750 | -0.53033 |
0.418737 | ... | ... | 7.100 | -0.050 | 7.050 | 250000 | 12.700 | 0.325 | 12.375 | ... | ... | -0.562173 |
0.38712 | ... | ... | 6.300 | -0.050 | 6.250 | 252000 | 13.875 | 0.350 | 13.525 | ... | ... | -0.593561 |
0.355752 | ... | ... | 5.550 | -0.050 | 5.500 | 254000 | 15.100 | 0.350 | 14.750 | ... | ... | -0.624606 |
0.325855 | 5.350 | 5.350 | 4.875 | -0.025 | 4.850 | 256000 | 16.425 | 0.375 | 16.050 | ... | ... | -0.654093 |
0.296791 | ... | ... | 4.275 | -0.025 | 4.250 | 258000 | 17.800 | 0.375 | 17.425 | ... | ... | -0.682652 |
0.269441 | 3.900 | 3.900 | 3.750 | -0.025 | 3.725 | 260000 | 19.250 | 0.400 | 18.850 | 18.325 | 18.325 | -0.709413 |
0.244235 | 3.450 | 3.450 | 3.275 | 0 | 3.275 | 262000 | 20.750 | 0.400 | 20.350 | ... | ... | -0.734764 |
0.219803 | ... | ... | 2.850 | 0 | 2.850 | 264000 | 22.325 | 0.400 | 21.925 | ... | ... | -0.757633 |
0.198077 | ... | ... | 2.475 | 0.025 | 2.500 | 266000 | 23.950 | 0.425 | 23.525 | ... | ... | -0.778554 |
0.177388 | ... | ... | 2.175 | 0 | 2.175 | 268000 | 25.600 | 0.400 | 25.200 | ... | ... | -0.79835 |
0.158883 | ... | ... | 1.900 | 0 | 1.900 | 270000 | 27.300 | 0.400 | 26.900 | ... | ... | -0.81592 |
0.142809 | ... | ... | 1.650 | 0.025 | 1.675 | 272000 | 29.050 | 0.400 | 28.650 | ... | ... | -0.831046 |
0.12685 | ... | ... | 1.450 | 0 | 1.450 | 274000 | 30.825 | 0.400 | 30.425 | ... | ... | -0.844733 |
0.113556 | ... | ... | 1.250 | 0.025 | 1.275 | 276000 | 32.650 | 0.425 | 32.225 | ... | ... | -0.855706 |
0.101774 | ... | ... | 1.100 | 0.025 | 1.125 | 278000 | 34.475 | 0.425 | 34.050 | ... | ... | -0.866363 |
0.091573 | ... | ... | 0.975 | 0.025 | 1 | 280000 | 36.325 | 0.400 | 35.925 | ... | ... | -0.875474 |
0.081513 | ... | ... | 0.850 | 0.025 | 0.875 | 282000 | 38.225 | 0.425 | 37.800 | ... | ... | -0.881694 |
0.073083 | ... | ... | 0.750 | 0.025 | 0.775 | 284000 | 40.125 | 0.425 | 39.700 | ... | ... | -0.887636 |
0.066363 | ... | ... | 0.675 | 0.025 | 0.700 | 286000 | 42.025 | 0.400 | 41.625 | ... | ... | -0.893335 |
0.059784 | ... | ... | 0.600 | 0.025 | 0.625 | 288000 | 43.950 | 0.400 | 43.550 | ... | ... | -0.897495 |
0.053302 | ... | ... | 0.550 | 0 | 0.550 | 290000 | 45.900 | 0.400 | 45.500 | ... | ... | -0.900153 |
0.048599 | ... | ... | 0.475 | 0.025 | 0.500 | 292000 | 47.850 | 0.400 | 47.450 | ... | ... | -0.902657 |
0.043998 | ... | ... | 0.425 | 0.025 | 0.450 | 294000 | 49.825 | 0.400 | 49.425 | ... | ... | -0.903763 |
0.041234 | ... | ... | 0.400 | 0.025 | 0.425 | 296000 | 51.800 | 0.425 | 51.375 | ... | ... | -0.904787 |
0.036804 | ... | ... | 0.350 | 0.025 | 0.375 | 298000 | 53.775 | 0.400 | 53.375 | ... | ... | -0.905737 |
0.034217 | ... | ... | 0.325 | 0.025 | 0.350 | 300000 | 55.750 | 0.400 | 55.350 | ... | ... | -0.906621 |
0.031704 | ... | ... | 0.300 | 0.025 | 0.325 | 302000 | 57.750 | 0.400 | 57.350 | ... | ... | -0.906299 |
0.029253 | ... | ... | 0.275 | 0.025 | 0.300 | 304000 | 59.750 | 0.400 | 59.350 | ... | ... | -0.905978 |
0.026857 | ... | ... | 0.250 | 0.025 | 0.275 | 306000 | 61.750 | 0.400 | 61.350 | ... | ... | -0.905658 |
0.024505 | ... | ... | 0.250 | 0 | 0.250 | 308000 | 63.750 | 0.400 | 63.350 | ... | ... | -0.905338 |
0.024034 | ... | ... | 0.225 | 0.025 | 0.250 | 310000 | 65.750 | 0.400 | 65.350 | ... | ... | -0.905019 |
0.021773 | ... | ... | 0.200 | 0.025 | 0.225 | 312000 | 67.750 | 0.400 | 67.350 | ... | ... | -0.904701 |
0.019535 | ... | ... | 0.200 | 0 | 0.200 | 314000 | 69.750 | 0.400 | 69.350 | ... | ... | -0.904384 |
0.019189 | ... | ... | 0.200 | 0 | 0.200 | 316000 | 71.750 | 0.400 | 71.350 | ... | ... | -0.904067 |
0.017011 | ... | ... | 0.175 | 0 | 0.175 | 318000 | 73.750 | 0.400 | 73.350 | ... | ... | -0.903751 |
0.016724 | ... | ... | 0.175 | 0 | 0.175 | 320000 | 75.750 | 0.400 | 75.350 | ... | ... | -0.903435 |
0.01645 | ... | ... | 0.150 | 0.025 | 0.175 | 322000 | 77.750 | 0.400 | 77.350 | ... | ... | -0.90312 |
0.014353 | ... | ... | 0.150 | 0 | 0.150 | 324000 | 79.750 | 0.400 | 79.350 | ... | ... | -0.902805 |
0.014128 | ... | ... | 0.150 | 0 | 0.150 | 326000 | 81.750 | 0.400 | 81.350 | ... | ... | -0.902492 |
0.013912 | ... | ... | 0.150 | 0 | 0.150 | 328000 | 83.750 | 0.400 | 83.350 | ... | ... | -0.902179 |
0.013706 | ... | ... | 0.125 | 0.025 | 0.150 | 330000 | 85.750 | 0.400 | 85.350 | ... | ... | -0.901866 |
0.011697 | ... | ... | 0.125 | 0 | 0.125 | 332000 | 87.750 | 0.400 | 87.350 | ... | ... | -0.901554 |
0.011531 | ... | ... | 0.125 | 0 | 0.125 | 334000 | 89.750 | 0.400 | 89.350 | ... | ... | -0.901243 |
0.01137 | ... | ... | 0.100 | 0.025 | 0.125 | 336000 | 91.750 | 0.400 | 91.350 | ... | ... | -0.900932 |
0.011216 | ... | ... | 0.100 | 0.025 | 0.125 | 338000 | 93.750 | 0.400 | 93.350 | ... | ... | -0.900622 |
0.011068 | ... | ... | 0.100 | 0.025 | 0.125 | 340000 | 95.750 | 0.400 | 95.350 | ... | ... | -0.900312 |
0.010925 | ... | ... | 0.100 | 0.025 | 0.125 | 342000 | 97.750 | 0.400 | 97.350 | ... | ... | -0.900003 |
0.009022 | ... | ... | 0.100 | 0 | 0.100 | 344000 | 99.750 | 0.400 | 99.350 | ... | ... | -0.899695 |
0.00891 | ... | ... | 0.075 | 0.025 | 0.100 | 346000 | 101.750 | 0.400 | 101.350 | ... | ... | -0.899387 |
0.008801 | ... | ... | 0.075 | 0.025 | 0.100 | 348000 | 103.750 | 0.400 | 103.350 | ... | ... | -0.89908 |
0.008695 | ... | ... | 0.075 | 0.025 | 0.100 | 350000 | 105.750 | 0.400 | 105.350 | ... | ... | -0.898773 |
0.008594 | ... | ... | 0.075 | 0.025 | 0.100 | 352000 | 107.750 | 0.400 | 107.350 | ... | ... | -0.898467 |
0.008496 | ... | ... | 0.075 | 0.025 | 0.100 | 354000 | 109.750 | 0.400 | 109.350 | ... | ... | -0.898161 |
0.0084 | ... | ... | 0.075 | 0.025 | 0.100 | 356000 | 111.750 | 0.400 | 111.350 | ... | ... | -0.897856 |
0.008308 | ... | ... | 0.075 | 0.025 | 0.100 | 358000 | 113.750 | 0.400 | 113.350 | ... | ... | -0.897551 |
0.008219 | ... | ... | 0.075 | 0.025 | 0.100 | 360000 | 115.750 | 0.400 | 115.350 | ... | ... | -0.897247 |
0.008132 | ... | ... | 0.075 | 0.025 | 0.100 | 362000 | 117.750 | 0.400 | 117.350 | ... | ... | -0.896944 |
0.008048 | ... | ... | 0.075 | 0.025 | 0.100 | 364000 | 119.750 | 0.400 | 119.350 | ... | ... | -0.89664 |
0.006303 | ... | ... | 0.075 | 0 | 0.075 | 366000 | 121.750 | 0.400 | 121.350 | ... | ... | -0.896338 |
0.00624 | ... | ... | 0.075 | 0 | 0.075 | 368000 | 123.750 | 0.400 | 123.350 | ... | ... | -0.896036 |
0.006178 | ... | ... | 0.075 | 0 | 0.075 | 370000 | 125.750 | 0.400 | 125.350 | ... | ... | -0.895735 |
0.006117 | ... | ... | 0.075 | 0 | 0.075 | 372000 | 127.750 | 0.400 | 127.350 | ... | ... | -0.895434 |
0.006059 | ... | ... | 0.075 | 0 | 0.075 | 374000 | 129.750 | 0.400 | 129.350 | ... | ... | -0.895133 |
0.006002 | ... | ... | 0.075 | 0 | 0.075 | 376000 | 131.750 | 0.400 | 131.350 | ... | ... | -0.894833 |
0.005947 | ... | ... | 0.075 | 0 | 0.075 | 378000 | 133.750 | 0.400 | 133.350 | ... | ... | -0.894534 |
0.005893 | ... | ... | 0.075 | 0 | 0.075 | 380000 | 135.750 | 0.400 | 135.350 | ... | ... | -0.894235 |
0.005841 | ... | ... | 0.075 | 0 | 0.075 | 382000 | 137.750 | 0.400 | 137.350 | ... | ... | -0.893936 |
0.00579 | ... | ... | 0.075 | 0 | 0.075 | 384000 | 139.750 | 0.400 | 139.350 | ... | ... | -0.893638 |
0.005741 | ... | ... | 0.075 | 0 | 0.075 | 386000 | 141.750 | 0.400 | 141.350 | ... | ... | -0.893341 |
0.005692 | ... | ... | 0.075 | 0 | 0.075 | 388000 | 143.750 | 0.400 | 143.350 | ... | ... | -0.893044 |
0.005645 | ... | ... | 0.075 | 0 | 0.075 | 390000 | 145.750 | 0.400 | 145.350 | ... | ... | -0.892747 |
0.005598 | ... | ... | 0.075 | 0 | 0.075 | 392000 | 147.750 | 0.400 | 147.350 | ... | ... | -0.892451 |
0.005553 | ... | ... | 0.075 | 0 | 0.075 | 394000 | 149.750 | 0.400 | 149.350 | ... | ... | -0.892156 |
0.005509 | ... | ... | 0.075 | 0 | 0.075 | 396000 | 151.750 | 0.400 | 151.350 | ... | ... | -0.891861 |
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.