Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.935703 | ... | ... | 131.575 | -0.400 | 131.175 | 114000 | 0.050 | 0 | 0.050 | ... | ... | -0.00224 |
0.935211 | ... | ... | 129.575 | -0.400 | 129.175 | 116000 | 0.050 | 0 | 0.050 | ... | ... | -0.002288 |
0.934723 | ... | ... | 127.575 | -0.400 | 127.175 | 118000 | 0.050 | 0 | 0.050 | ... | ... | -0.002338 |
0.934237 | ... | ... | 125.575 | -0.400 | 125.175 | 120000 | 0.050 | 0 | 0.050 | ... | ... | -0.002389 |
0.933755 | ... | ... | 123.575 | -0.400 | 123.175 | 122000 | 0.050 | 0 | 0.050 | ... | ... | -0.002441 |
0.933276 | ... | ... | 121.575 | -0.400 | 121.175 | 124000 | 0.050 | 0 | 0.050 | ... | ... | -0.002495 |
0.932799 | ... | ... | 119.575 | -0.400 | 119.175 | 126000 | 0.050 | 0 | 0.050 | ... | ... | -0.00255 |
0.932326 | ... | ... | 117.575 | -0.400 | 117.175 | 128000 | 0.050 | 0 | 0.050 | ... | ... | -0.002607 |
0.931855 | ... | ... | 115.575 | -0.400 | 115.175 | 130000 | 0.050 | 0 | 0.050 | ... | ... | -0.002665 |
0.931387 | ... | ... | 113.575 | -0.400 | 113.175 | 132000 | 0.050 | 0 | 0.050 | ... | ... | -0.002725 |
0.930921 | ... | ... | 111.575 | -0.400 | 111.175 | 134000 | 0.050 | 0 | 0.050 | ... | ... | -0.002787 |
0.930458 | ... | ... | 109.575 | -0.400 | 109.175 | 136000 | 0.075 | 0 | 0.075 | ... | ... | -0.003956 |
0.929998 | ... | ... | 107.575 | -0.400 | 107.175 | 138000 | 0.100 | 0 | 0.100 | ... | ... | -0.00509 |
0.92954 | ... | ... | 105.575 | -0.400 | 105.175 | 140000 | 0.100 | 0 | 0.100 | ... | ... | -0.005207 |
0.929084 | ... | ... | 103.575 | -0.400 | 103.175 | 142000 | 0.100 | 0 | 0.100 | ... | ... | -0.005327 |
0.928631 | ... | ... | 101.575 | -0.400 | 101.175 | 144000 | 0.100 | 0 | 0.100 | ... | ... | -0.005451 |
0.92818 | ... | ... | 99.575 | -0.400 | 99.175 | 146000 | 0.100 | 0 | 0.100 | ... | ... | -0.005579 |
0.927731 | ... | ... | 97.575 | -0.400 | 97.175 | 148000 | 0.100 | 0 | 0.100 | ... | ... | -0.005712 |
0.927285 | ... | ... | 95.575 | -0.400 | 95.175 | 150000 | 0.100 | 0 | 0.100 | ... | ... | -0.005849 |
0.926841 | ... | ... | 93.575 | -0.400 | 93.175 | 152000 | 0.100 | 0 | 0.100 | ... | ... | -0.005991 |
0.926398 | ... | ... | 91.575 | -0.400 | 91.175 | 154000 | 0.100 | 0 | 0.100 | ... | ... | -0.006138 |
0.925958 | ... | ... | 89.575 | -0.400 | 89.175 | 156000 | 0.100 | 0 | 0.100 | ... | ... | -0.00629 |
0.92552 | ... | ... | 87.575 | -0.400 | 87.175 | 158000 | 0.100 | 0 | 0.100 | ... | ... | -0.006448 |
0.925084 | ... | ... | 85.575 | -0.400 | 85.175 | 160000 | 0.100 | 0 | 0.100 | ... | ... | -0.006613 |
0.92465 | ... | ... | 83.575 | -0.400 | 83.175 | 162000 | 0.125 | 0 | 0.125 | ... | ... | -0.00808 |
0.924218 | ... | ... | 81.575 | -0.400 | 81.175 | 164000 | 0.150 | 0 | 0.150 | ... | ... | -0.009549 |
0.923787 | ... | ... | 79.575 | -0.400 | 79.175 | 166000 | 0.150 | 0 | 0.150 | ... | ... | -0.0098 |
0.923359 | ... | ... | 77.575 | -0.400 | 77.175 | 168000 | 0.175 | 0 | 0.175 | ... | ... | -0.011326 |
0.922932 | ... | ... | 75.575 | -0.400 | 75.175 | 170000 | 0.200 | 0 | 0.200 | ... | ... | -0.012875 |
0.922507 | ... | ... | 73.575 | -0.400 | 73.175 | 172000 | 0.225 | 0 | 0.225 | ... | ... | -0.014457 |
0.922084 | ... | ... | 71.575 | -0.400 | 71.175 | 174000 | 0.250 | 0 | 0.250 | ... | ... | -0.016078 |
0.921663 | ... | ... | 69.575 | -0.400 | 69.175 | 176000 | 0.275 | 0 | 0.275 | ... | ... | -0.017743 |
0.921243 | ... | ... | 67.575 | -0.400 | 67.175 | 178000 | 0.300 | 0 | 0.300 | ... | ... | -0.01946 |
0.920825 | ... | ... | 65.575 | -0.400 | 65.175 | 180000 | 0.350 | 0.025 | 0.325 | ... | ... | -0.02241 |
0.920408 | ... | ... | 63.575 | -0.400 | 63.175 | 182000 | 0.375 | 0 | 0.375 | ... | ... | -0.02425 |
0.919994 | ... | ... | 61.575 | -0.400 | 61.175 | 184000 | 0.425 | 0.025 | 0.400 | ... | ... | -0.027319 |
0.91885 | ... | ... | 59.600 | -0.400 | 59.200 | 186000 | 0.475 | 0.025 | 0.450 | ... | ... | -0.030457 |
0.917652 | ... | ... | 57.625 | -0.400 | 57.225 | 188000 | 0.525 | 0.025 | 0.500 | ... | ... | -0.03368 |
0.916396 | ... | ... | 55.650 | -0.400 | 55.250 | 190000 | 0.575 | 0.025 | 0.550 | ... | ... | -0.037002 |
0.914277 | ... | ... | 53.675 | -0.375 | 53.300 | 192000 | 0.625 | 0.025 | 0.600 | ... | ... | -0.040438 |
0.91123 | ... | ... | 51.725 | -0.350 | 51.375 | 194000 | 0.700 | 0.050 | 0.650 | ... | ... | -0.045092 |
0.908843 | ... | ... | 49.775 | -0.350 | 49.425 | 196000 | 0.775 | 0.050 | 0.725 | ... | ... | -0.049873 |
0.905472 | ... | ... | 47.850 | -0.350 | 47.500 | 198000 | 0.875 | 0.075 | 0.800 | ... | ... | -0.055848 |
0.901065 | ... | ... | 45.950 | -0.350 | 45.600 | 200000 | 0.975 | 0.075 | 0.900 | ... | ... | -0.061967 |
0.895586 | ... | ... | 44.050 | -0.325 | 43.725 | 202000 | 1.075 | 0.075 | 1 | ... | ... | -0.068266 |
0.889849 | ... | ... | 42.175 | -0.325 | 41.850 | 204000 | 1.200 | 0.075 | 1.125 | ... | ... | -0.075754 |
0.882995 | ... | ... | 40.300 | -0.300 | 40 | 206000 | 1.350 | 0.100 | 1.250 | ... | ... | -0.084398 |
0.875829 | ... | ... | 38.450 | -0.300 | 38.150 | 208000 | 1.500 | 0.100 | 1.400 | ... | ... | -0.093259 |
0.866698 | ... | ... | 36.650 | -0.300 | 36.350 | 210000 | 1.675 | 0.100 | 1.575 | ... | ... | -0.103275 |
0.85644 | ... | ... | 34.850 | -0.275 | 34.575 | 212000 | 1.900 | 0.125 | 1.775 | ... | ... | -0.115254 |
0.845061 | ... | ... | 33.075 | -0.250 | 32.825 | 214000 | 2.125 | 0.150 | 1.975 | ... | ... | -0.127465 |
0.831859 | ... | ... | 31.350 | -0.225 | 31.125 | 216000 | 2.400 | 0.175 | 2.225 | ... | ... | -0.141507 |
0.817624 | ... | ... | 29.650 | -0.200 | 29.450 | 218000 | 2.700 | 0.200 | 2.500 | ... | ... | -0.15653 |
0.802362 | ... | ... | 27.950 | -0.150 | 27.800 | 220000 | 3.025 | 0.225 | 2.800 | ... | ... | -0.172526 |
0.785482 | ... | ... | 26.350 | -0.150 | 26.200 | 222000 | 3.400 | 0.225 | 3.175 | ... | ... | -0.1901 |
0.767651 | ... | ... | 24.800 | -0.175 | 24.625 | 224000 | 3.800 | 0.200 | 3.600 | ... | ... | -0.208557 |
0.748357 | ... | ... | 23.350 | -0.250 | 23.100 | 226000 | 4.250 | 0.150 | 4.100 | ... | ... | -0.22842 |
0.728169 | ... | ... | 21.900 | -0.300 | 21.600 | 228000 | 4.725 | 0.100 | 4.625 | 4.425 | 4.425 | -0.249105 |
0.706261 | ... | ... | 20.475 | -0.300 | 20.175 | 230000 | 5.250 | 0.075 | 5.175 | ... | ... | -0.271048 |
0.683586 | ... | ... | 19.050 | -0.275 | 18.775 | 232000 | 5.850 | 0.125 | 5.725 | ... | ... | -0.294478 |
0.659523 | ... | ... | 17.725 | -0.275 | 17.450 | 234000 | 6.475 | 0.125 | 6.350 | 6.250 | 6.250 | -0.318536 |
0.634573 | ... | ... | 16.400 | -0.225 | 16.175 | 236000 | 7.175 | 0.175 | 7 | ... | ... | -0.343742 |
0.608843 | ... | ... | 15.175 | -0.225 | 14.950 | 238000 | 7.900 | 0.175 | 7.725 | ... | ... | -0.369477 |
0.582324 | ... | ... | 13.975 | -0.175 | 13.800 | 240000 | 8.700 | 0.200 | 8.500 | 8.500 | 8.500 | -0.396035 |
0.555391 | ... | ... | 12.825 | -0.150 | 12.675 | 242000 | 9.575 | 0.250 | 9.325 | ... | ... | -0.423138 |
0.527986 | ... | ... | 11.725 | -0.100 | 11.625 | 244000 | 10.475 | 0.300 | 10.175 | ... | ... | -0.45053 |
0.500315 | ... | ... | 10.650 | -0.025 | 10.625 | 246000 | 11.425 | 0.350 | 11.075 | 11.100 | 11.050 | -0.478223 |
0.472476 | ... | ... | 9.675 | 0 | 9.675 | 248000 | 12.450 | 0.400 | 12.050 | ... | ... | -0.50598 |
0.444568 | ... | ... | 8.775 | 0 | 8.775 | 250000 | 13.500 | 0.375 | 13.125 | ... | ... | -0.533918 |
0.416694 | ... | ... | 7.950 | -0.025 | 7.925 | 252000 | 14.625 | 0.375 | 14.250 | ... | ... | -0.561588 |
0.388961 | ... | ... | 7.175 | -0.050 | 7.125 | 254000 | 15.800 | 0.350 | 15.450 | ... | ... | -0.58902 |
0.361887 | ... | ... | 6.450 | -0.050 | 6.400 | 256000 | 17.025 | 0.325 | 16.700 | ... | ... | -0.616101 |
0.335326 | ... | ... | 5.775 | -0.050 | 5.725 | 258000 | 18.325 | 0.350 | 17.975 | ... | ... | -0.642234 |
0.309409 | ... | ... | 5.125 | -0.025 | 5.100 | 260000 | 19.675 | 0.375 | 19.300 | ... | ... | -0.667622 |
0.284283 | 4.575 | 4.575 | 4.550 | -0.025 | 4.525 | 262000 | 21.075 | 0.375 | 20.700 | ... | ... | -0.69212 |
0.26079 | 4 | 4 | 4 | 0.025 | 4.025 | 264000 | 22.525 | 0.425 | 22.100 | ... | ... | -0.715569 |
0.2378 | ... | ... | 3.525 | 0.025 | 3.550 | 266000 | 24.025 | 0.425 | 23.600 | ... | ... | -0.737801 |
0.21694 | ... | ... | 3.100 | 0.050 | 3.150 | 268000 | 25.600 | 0.450 | 25.150 | ... | ... | -0.757832 |
0.196828 | ... | ... | 2.725 | 0.050 | 2.775 | 270000 | 27.200 | 0.450 | 26.750 | ... | ... | -0.777013 |
0.179385 | ... | ... | 2.400 | 0.075 | 2.475 | 272000 | 28.875 | 0.475 | 28.400 | ... | ... | -0.793495 |
0.161966 | ... | ... | 2.100 | 0.075 | 2.175 | 274000 | 30.575 | 0.500 | 30.075 | ... | ... | -0.808863 |
0.146576 | ... | ... | 1.850 | 0.075 | 1.925 | 276000 | 32.300 | 0.475 | 31.825 | ... | ... | -0.823087 |
0.133439 | ... | ... | 1.650 | 0.075 | 1.725 | 278000 | 34.050 | 0.450 | 33.600 | ... | ... | -0.836129 |
0.120407 | ... | ... | 1.450 | 0.075 | 1.525 | 280000 | 35.850 | 0.450 | 35.400 | ... | ... | -0.846849 |
0.108616 | ... | ... | 1.300 | 0.050 | 1.350 | 282000 | 37.675 | 0.450 | 37.225 | ... | ... | -0.85623 |
0.098139 | ... | ... | 1.150 | 0.050 | 1.200 | 284000 | 39.525 | 0.450 | 39.075 | ... | ... | -0.864244 |
0.089048 | ... | ... | 1.025 | 0.050 | 1.075 | 286000 | 41.375 | 0.425 | 40.950 | ... | ... | -0.872027 |
0.080041 | ... | ... | 0.925 | 0.025 | 0.950 | 288000 | 43.275 | 0.425 | 42.850 | ... | ... | -0.877276 |
0.072484 | ... | ... | 0.825 | 0.025 | 0.850 | 290000 | 45.175 | 0.425 | 44.750 | ... | ... | -0.88231 |
0.066453 | ... | ... | 0.750 | 0.025 | 0.775 | 292000 | 47.100 | 0.425 | 46.675 | ... | ... | -0.88599 |
0.060528 | ... | ... | 0.675 | 0.025 | 0.700 | 294000 | 49.025 | 0.425 | 48.600 | ... | ... | -0.889498 |
0.056187 | ... | ... | 0.625 | 0.025 | 0.650 | 296000 | 50.975 | 0.400 | 50.575 | ... | ... | -0.891711 |
0.051952 | ... | ... | 0.575 | 0.025 | 0.600 | 298000 | 52.925 | 0.400 | 52.525 | ... | ... | -0.893803 |
0.047805 | ... | ... | 0.525 | 0.025 | 0.550 | 300000 | 54.900 | 0.400 | 54.500 | ... | ... | -0.894685 |
0.04373 | ... | ... | 0.475 | 0.025 | 0.500 | 302000 | 56.875 | 0.425 | 56.450 | ... | ... | -0.895502 |
0.041287 | ... | ... | 0.450 | 0.025 | 0.475 | 304000 | 58.850 | 0.400 | 58.450 | ... | ... | -0.896261 |
0.038917 | ... | ... | 0.400 | 0.050 | 0.450 | 306000 | 60.850 | 0.425 | 60.425 | ... | ... | -0.895941 |
0.035028 | ... | ... | 0.375 | 0.025 | 0.400 | 308000 | 62.825 | 0.400 | 62.425 | ... | ... | -0.896618 |
0.032776 | ... | ... | 0.350 | 0.025 | 0.375 | 310000 | 64.825 | 0.400 | 64.425 | ... | ... | -0.89627 |
0.030575 | ... | ... | 0.325 | 0.025 | 0.350 | 312000 | 66.825 | 0.400 | 66.425 | ... | ... | -0.895923 |
0.028417 | ... | ... | 0.300 | 0.025 | 0.325 | 314000 | 68.825 | 0.400 | 68.425 | ... | ... | -0.895577 |
0.026297 | ... | ... | 0.275 | 0.025 | 0.300 | 316000 | 70.825 | 0.400 | 70.425 | ... | ... | -0.895231 |
0.024209 | ... | ... | 0.275 | 0 | 0.275 | 318000 | 72.825 | 0.400 | 72.425 | ... | ... | -0.894885 |
0.023807 | ... | ... | 0.250 | 0.025 | 0.275 | 320000 | 74.825 | 0.400 | 74.425 | ... | ... | -0.894541 |
0.021785 | ... | ... | 0.225 | 0.025 | 0.250 | 322000 | 76.825 | 0.400 | 76.425 | ... | ... | -0.894197 |
0.021442 | ... | ... | 0.225 | 0.025 | 0.250 | 324000 | 78.825 | 0.400 | 78.425 | ... | ... | -0.893854 |
0.019474 | ... | ... | 0.200 | 0.025 | 0.225 | 326000 | 80.825 | 0.400 | 80.425 | ... | ... | -0.893511 |
0.019182 | ... | ... | 0.200 | 0.025 | 0.225 | 328000 | 82.825 | 0.400 | 82.425 | ... | ... | -0.89317 |
0.017255 | ... | ... | 0.175 | 0.025 | 0.200 | 330000 | 84.825 | 0.400 | 84.425 | ... | ... | -0.892828 |
0.017008 | ... | ... | 0.175 | 0.025 | 0.200 | 332000 | 86.825 | 0.400 | 86.425 | ... | ... | -0.892488 |
0.016769 | ... | ... | 0.175 | 0.025 | 0.200 | 334000 | 88.825 | 0.400 | 88.425 | ... | ... | -0.892148 |
0.014903 | ... | ... | 0.150 | 0.025 | 0.175 | 336000 | 90.825 | 0.400 | 90.425 | ... | ... | -0.891809 |
0.014703 | ... | ... | 0.150 | 0.025 | 0.175 | 338000 | 92.825 | 0.400 | 92.425 | ... | ... | -0.89147 |
0.012852 | ... | ... | 0.150 | 0 | 0.150 | 340000 | 94.825 | 0.400 | 94.425 | ... | ... | -0.891132 |
0.012686 | ... | ... | 0.150 | 0 | 0.150 | 342000 | 96.825 | 0.400 | 96.425 | ... | ... | -0.890795 |
0.010837 | ... | ... | 0.150 | -0.025 | 0.125 | 344000 | 98.825 | 0.400 | 98.425 | ... | ... | -0.890459 |
0.010702 | ... | ... | 0.125 | 0 | 0.125 | 346000 | 100.825 | 0.400 | 100.425 | ... | ... | -0.890123 |
0.010572 | ... | ... | 0.125 | 0 | 0.125 | 348000 | 102.825 | 0.400 | 102.425 | ... | ... | -0.889787 |
0.008734 | ... | ... | 0.125 | -0.025 | 0.100 | 350000 | 104.825 | 0.400 | 104.425 | ... | ... | -0.889452 |
0.00863 | ... | ... | 0.125 | -0.025 | 0.100 | 352000 | 106.825 | 0.400 | 106.425 | ... | ... | -0.889118 |
0.008531 | ... | ... | 0.125 | -0.025 | 0.100 | 354000 | 108.825 | 0.400 | 108.425 | ... | ... | -0.888785 |
0.008434 | ... | ... | 0.125 | -0.025 | 0.100 | 356000 | 110.825 | 0.400 | 110.425 | ... | ... | -0.888452 |
0.008341 | ... | ... | 0.125 | -0.025 | 0.100 | 358000 | 112.825 | 0.400 | 112.425 | ... | ... | -0.888119 |
0.00825 | ... | ... | 0.125 | -0.025 | 0.100 | 360000 | 114.825 | 0.400 | 114.425 | ... | ... | -0.887787 |
0.008162 | ... | ... | 0.125 | -0.025 | 0.100 | 362000 | 116.825 | 0.400 | 116.425 | ... | ... | -0.887456 |
0.008077 | ... | ... | 0.100 | 0 | 0.100 | 364000 | 118.825 | 0.400 | 118.425 | ... | ... | -0.887125 |
0.007994 | ... | ... | 0.100 | 0 | 0.100 | 366000 | 120.825 | 0.400 | 120.425 | ... | ... | -0.886795 |
0.007914 | ... | ... | 0.100 | 0 | 0.100 | 368000 | 122.825 | 0.400 | 122.425 | ... | ... | -0.886466 |
0.007836 | ... | ... | 0.100 | 0 | 0.100 | 370000 | 124.825 | 0.400 | 124.425 | ... | ... | -0.886137 |
0.00776 | ... | ... | 0.100 | 0 | 0.100 | 372000 | 126.825 | 0.400 | 126.425 | ... | ... | -0.885808 |
0.007686 | ... | ... | 0.100 | 0 | 0.100 | 374000 | 128.825 | 0.400 | 128.425 | ... | ... | -0.88548 |
0.007615 | ... | ... | 0.100 | 0 | 0.100 | 376000 | 130.825 | 0.400 | 130.425 | ... | ... | -0.885153 |
0.007545 | ... | ... | 0.100 | 0 | 0.100 | 378000 | 132.825 | 0.400 | 132.425 | ... | ... | -0.884826 |
0.007477 | ... | ... | 0.100 | 0 | 0.100 | 380000 | 134.825 | 0.400 | 134.425 | ... | ... | -0.8845 |
0.007411 | ... | ... | 0.100 | 0 | 0.100 | 382000 | 136.825 | 0.400 | 136.425 | ... | ... | -0.884174 |
0.007347 | ... | ... | 0.100 | 0 | 0.100 | 384000 | 138.825 | 0.400 | 138.425 | ... | ... | -0.883849 |
0.007284 | ... | ... | 0.100 | 0 | 0.100 | 386000 | 140.825 | 0.400 | 140.425 | ... | ... | -0.883524 |
0.007222 | ... | ... | 0.100 | 0 | 0.100 | 388000 | 142.825 | 0.400 | 142.425 | ... | ... | -0.8832 |
0.007163 | ... | ... | 0.100 | 0 | 0.100 | 390000 | 144.825 | 0.400 | 144.425 | ... | ... | -0.882876 |
0.007104 | ... | ... | 0.100 | 0 | 0.100 | 392000 | 146.825 | 0.400 | 146.425 | ... | ... | -0.882553 |
0.007047 | ... | ... | 0.100 | 0 | 0.100 | 394000 | 148.825 | 0.400 | 148.425 | ... | ... | -0.882231 |
0.006992 | ... | ... | 0.100 | 0 | 0.100 | 396000 | 150.825 | 0.400 | 150.425 | ... | ... | -0.881908 |
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.