Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.912472 | ... | ... | 147.800 | 2.500 | 150.300 | 142000 | 0.025 | 0 | 0.025 | ... | ... | -0.001151 |
0.91193 | ... | ... | 145.800 | 2.500 | 148.300 | 144000 | 0.025 | 0 | 0.025 | ... | ... | -0.001172 |
0.91139 | ... | ... | 143.800 | 2.500 | 146.300 | 146000 | 0.025 | 0 | 0.025 | ... | ... | -0.001194 |
0.910854 | ... | ... | 141.800 | 2.500 | 144.300 | 148000 | 0.025 | 0 | 0.025 | ... | ... | -0.001216 |
0.91032 | ... | ... | 139.800 | 2.500 | 142.300 | 150000 | 0.025 | 0 | 0.025 | ... | ... | -0.001239 |
0.909789 | ... | ... | 137.800 | 2.500 | 140.300 | 152000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.001262 |
0.90926 | ... | ... | 135.800 | 2.500 | 138.300 | 154000 | 0.050 | 0 | 0.050 | ... | ... | -0.002283 |
0.908734 | ... | ... | 133.800 | 2.500 | 136.300 | 156000 | 0.050 | 0 | 0.050 | ... | ... | -0.002326 |
0.908211 | ... | ... | 131.800 | 2.500 | 134.300 | 158000 | 0.050 | 0 | 0.050 | ... | ... | -0.00237 |
0.90769 | ... | ... | 129.800 | 2.500 | 132.300 | 160000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.002415 |
0.907172 | ... | ... | 127.800 | 2.500 | 130.300 | 162000 | 0.075 | 0 | 0.075 | ... | ... | -0.003422 |
0.906655 | ... | ... | 125.800 | 2.500 | 128.300 | 164000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.003488 |
0.906141 | ... | ... | 123.800 | 2.500 | 126.300 | 166000 | 0.100 | 0 | 0.100 | ... | ... | -0.004478 |
0.90563 | ... | ... | 121.800 | 2.500 | 124.300 | 168000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.004565 |
0.905121 | ... | ... | 119.800 | 2.500 | 122.300 | 170000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.004654 |
0.904613 | ... | ... | 117.800 | 2.500 | 120.300 | 172000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.005664 |
0.904109 | ... | ... | 115.800 | 2.500 | 118.300 | 174000 | 0.150 | 0 | 0.150 | ... | ... | -0.006666 |
0.903606 | ... | ... | 113.800 | 2.500 | 116.300 | 176000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.006797 |
0.903105 | ... | ... | 111.800 | 2.500 | 114.300 | 178000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.007818 |
0.902606 | ... | ... | 109.800 | 2.500 | 112.300 | 180000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.008843 |
0.902109 | ... | ... | 107.800 | 2.500 | 110.300 | 182000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.009875 |
0.901615 | ... | ... | 105.800 | 2.500 | 108.300 | 184000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.010919 |
0.901122 | ... | ... | 103.800 | 2.500 | 106.300 | 186000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.011977 |
0.900631 | ... | ... | 101.800 | 2.500 | 104.300 | 188000 | 0.300 | -0.025 | 0.325 | ... | ... | -0.013052 |
0.900142 | ... | ... | 99.800 | 2.500 | 102.300 | 190000 | 0.325 | -0.050 | 0.375 | ... | ... | -0.014147 |
0.899655 | ... | ... | 97.800 | 2.500 | 100.300 | 192000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.016064 |
0.899169 | ... | ... | 95.800 | 2.500 | 98.300 | 194000 | 0.400 | -0.050 | 0.450 | ... | ... | -0.017203 |
0.898686 | ... | ... | 93.800 | 2.500 | 96.300 | 196000 | 0.450 | -0.050 | 0.500 | ... | ... | -0.019151 |
0.898204 | ... | ... | 91.800 | 2.500 | 94.300 | 198000 | 0.500 | -0.050 | 0.550 | ... | ... | -0.021116 |
0.897724 | ... | ... | 89.800 | 2.500 | 92.300 | 200000 | 0.550 | -0.050 | 0.600 | ... | ... | -0.023103 |
0.897246 | ... | ... | 87.800 | 2.500 | 90.300 | 202000 | 0.600 | -0.050 | 0.650 | ... | ... | -0.025118 |
0.896769 | ... | ... | 85.800 | 2.500 | 88.300 | 204000 | 0.650 | -0.075 | 0.725 | ... | ... | -0.027167 |
0.896294 | ... | ... | 83.800 | 2.500 | 86.300 | 206000 | 0.700 | -0.100 | 0.800 | ... | ... | -0.029253 |
0.895821 | ... | ... | 81.825 | 2.475 | 84.300 | 208000 | 0.775 | -0.100 | 0.875 | ... | ... | -0.032104 |
0.894946 | ... | ... | 79.850 | 2.475 | 82.325 | 210000 | 0.850 | -0.100 | 0.950 | ... | ... | -0.034986 |
0.894048 | ... | ... | 77.900 | 2.450 | 80.350 | 212000 | 0.925 | -0.100 | 1.025 | ... | ... | -0.037907 |
0.892703 | ... | ... | 75.950 | 2.450 | 78.400 | 214000 | 1.025 | -0.100 | 1.125 | ... | ... | -0.041559 |
0.891312 | ... | ... | 74.025 | 2.425 | 76.450 | 216000 | 1.100 | -0.125 | 1.225 | ... | ... | -0.044576 |
0.88943 | ... | ... | 72.100 | 2.425 | 74.525 | 218000 | 1.200 | -0.150 | 1.350 | ... | ... | -0.048318 |
0.887477 | ... | ... | 70.200 | 2.400 | 72.600 | 220000 | 1.300 | -0.150 | 1.450 | ... | ... | -0.052115 |
0.884998 | ... | ... | 68.325 | 2.375 | 70.700 | 222000 | 1.425 | -0.150 | 1.575 | ... | ... | -0.056612 |
0.882427 | ... | ... | 66.450 | 2.350 | 68.800 | 224000 | 1.550 | -0.175 | 1.725 | ... | ... | -0.061162 |
0.879297 | ... | ... | 64.575 | 2.350 | 66.925 | 226000 | 1.675 | -0.175 | 1.850 | ... | ... | -0.06578 |
0.876054 | ... | ... | 62.725 | 2.325 | 65.050 | 228000 | 1.825 | -0.200 | 2.025 | ... | ... | -0.071073 |
0.87223 | ... | ... | 60.900 | 2.300 | 63.200 | 230000 | 1.975 | -0.200 | 2.175 | ... | ... | -0.076436 |
0.868273 | ... | ... | 59.075 | 2.275 | 61.350 | 232000 | 2.125 | -0.225 | 2.350 | ... | ... | -0.081886 |
0.863259 | ... | ... | 57.275 | 2.275 | 59.550 | 234000 | 2.300 | -0.250 | 2.550 | ... | ... | -0.087992 |
0.858554 | ... | ... | 55.500 | 2.225 | 57.725 | 236000 | 2.500 | -0.250 | 2.750 | ... | ... | -0.094732 |
0.852787 | ... | ... | 53.725 | 2.225 | 55.950 | 238000 | 2.675 | -0.300 | 2.975 | ... | ... | -0.101034 |
0.846863 | ... | ... | 51.975 | 2.200 | 54.175 | 240000 | 2.900 | -0.300 | 3.200 | ... | ... | -0.108493 |
0.840765 | ... | ... | 50.225 | 2.175 | 52.400 | 242000 | 3.125 | -0.300 | 3.425 | ... | ... | -0.11605 |
0.833622 | ... | ... | 48.525 | 2.150 | 50.675 | 244000 | 3.350 | -0.350 | 3.700 | ... | ... | -0.123731 |
0.826302 | ... | ... | 46.825 | 2.125 | 48.950 | 246000 | 3.625 | -0.350 | 3.975 | ... | ... | -0.132489 |
0.818379 | ... | ... | 45.150 | 2.100 | 47.250 | 248000 | 3.875 | -0.400 | 4.275 | ... | ... | -0.140914 |
0.810257 | ... | ... | 43.475 | 2.075 | 45.550 | 250000 | 4.175 | -0.400 | 4.575 | ... | ... | -0.150375 |
0.801529 | ... | ... | 41.850 | 2.025 | 43.875 | 252000 | 4.475 | -0.425 | 4.900 | ... | ... | -0.159977 |
0.791831 | ... | ... | 40.225 | 2.025 | 42.250 | 254000 | 4.800 | -0.450 | 5.250 | ... | ... | -0.170148 |
0.781931 | ... | ... | 38.650 | 1.975 | 40.625 | 256000 | 5.150 | -0.475 | 5.625 | ... | ... | -0.180872 |
0.771455 | ... | ... | 37.075 | 1.950 | 39.025 | 258000 | 5.500 | -0.525 | 6.025 | ... | ... | -0.191771 |
0.760415 | ... | ... | 35.525 | 1.925 | 37.450 | 260000 | 5.900 | -0.550 | 6.450 | ... | ... | -0.203569 |
0.749129 | ... | ... | 34 | 1.875 | 35.875 | 262000 | 6.300 | -0.575 | 6.875 | ... | ... | -0.21555 |
0.736975 | ... | ... | 32.500 | 1.850 | 34.350 | 264000 | 6.725 | -0.625 | 7.350 | ... | ... | -0.22806 |
0.724288 | ... | ... | 31.050 | 1.800 | 32.850 | 266000 | 7.200 | -0.625 | 7.825 | ... | ... | -0.241369 |
0.710825 | ... | ... | 29.625 | 1.775 | 31.400 | 268000 | 7.675 | -0.675 | 8.350 | ... | ... | -0.254883 |
0.697119 | ... | ... | 28.225 | 1.725 | 29.950 | 270000 | 8.200 | -0.700 | 8.900 | ... | ... | -0.269133 |
0.682694 | ... | ... | 26.850 | 1.700 | 28.550 | 272000 | 8.750 | -0.750 | 9.500 | ... | ... | -0.283826 |
0.667811 | ... | ... | 25.500 | 1.675 | 27.175 | 274000 | 9.325 | -0.775 | 10.100 | ... | ... | -0.298956 |
0.652643 | ... | ... | 24.200 | 1.600 | 25.800 | 276000 | 9.925 | -0.825 | 10.750 | ... | ... | -0.314514 |
0.636838 | ... | ... | 22.925 | 1.550 | 24.475 | 278000 | 10.550 | -0.875 | 11.425 | ... | ... | -0.330495 |
0.620469 | ... | ... | 21.675 | 1.525 | 23.200 | 280000 | 11.200 | -0.925 | 12.125 | ... | ... | -0.346895 |
0.603706 | ... | ... | 20.450 | 1.500 | 21.950 | 282000 | 11.900 | -0.950 | 12.850 | ... | ... | -0.363809 |
0.58655 | ... | ... | 19.300 | 1.425 | 20.725 | 284000 | 12.625 | -1.025 | 13.650 | ... | ... | -0.381088 |
0.568958 | ... | ... | 18.175 | 1.375 | 19.550 | 286000 | 13.425 | -1.050 | 14.475 | ... | ... | -0.398821 |
0.551008 | ... | ... | 17.075 | 1.350 | 18.425 | 288000 | 14.225 | -1.100 | 15.325 | ... | ... | -0.416793 |
0.53277 | ... | ... | 16.025 | 1.300 | 17.325 | 290000 | 15.075 | -1.150 | 16.225 | ... | ... | -0.435068 |
0.514281 | ... | ... | 15.025 | 1.250 | 16.275 | 292000 | 15.975 | -1.175 | 17.150 | ... | ... | -0.453562 |
0.495558 | ... | ... | 14.050 | 1.200 | 15.250 | 294000 | 16.900 | -1.225 | 18.125 | ... | ... | -0.472257 |
0.476598 | ... | ... | 13.100 | 1.150 | 14.250 | 296000 | 17.850 | -1.300 | 19.150 | ... | ... | -0.491156 |
0.457525 | ... | ... | 12.200 | 1.100 | 13.300 | 298000 | 18.875 | -1.325 | 20.200 | ... | ... | -0.510007 |
0.438584 | ... | ... | 11.375 | 1.050 | 12.425 | 300000 | 19.925 | -1.375 | 21.300 | ... | ... | -0.528943 |
0.419582 | ... | ... | 10.550 | 1.025 | 11.575 | 302000 | 21.025 | -1.425 | 22.450 | ... | ... | -0.547778 |
0.40074 | ... | ... | 9.800 | 0.975 | 10.775 | 304000 | 22.175 | -1.475 | 23.650 | ... | ... | -0.566416 |
0.381902 | ... | ... | 9.100 | 0.900 | 10 | 306000 | 23.375 | -1.525 | 24.900 | ... | ... | -0.584762 |
0.363641 | ... | ... | 8.425 | 0.875 | 9.300 | 308000 | 24.600 | -1.575 | 26.175 | ... | ... | -0.602997 |
0.345522 | ... | ... | 7.800 | 0.825 | 8.625 | 310000 | 25.900 | -1.600 | 27.500 | ... | ... | -0.62049 |
0.327903 | ... | ... | 7.225 | 0.775 | 8 | 312000 | 27.225 | -1.650 | 28.875 | ... | ... | -0.63773 |
0.31051 | ... | ... | 6.675 | 0.725 | 7.400 | 314000 | 28.575 | -1.700 | 30.275 | ... | ... | -0.654705 |
0.293769 | ... | ... | 6.150 | 0.700 | 6.850 | 316000 | 29.975 | -1.750 | 31.725 | ... | ... | -0.670996 |
0.27735 | ... | ... | 5.675 | 0.650 | 6.325 | 318000 | 31.400 | -1.800 | 33.200 | ... | ... | -0.686928 |
0.26127 | ... | ... | 5.200 | 0.625 | 5.825 | 320000 | 32.875 | -1.825 | 34.700 | ... | ... | -0.702016 |
0.245551 | ... | ... | 4.775 | 0.575 | 5.350 | 322000 | 34.350 | -1.875 | 36.225 | ... | ... | -0.717136 |
0.230763 | ... | ... | 4.375 | 0.550 | 4.925 | 324000 | 35.900 | -1.900 | 37.800 | ... | ... | -0.730784 |
0.215874 | ... | ... | 4 | 0.500 | 4.500 | 326000 | 37.450 | -1.950 | 39.400 | ... | ... | -0.744409 |
0.202042 | ... | ... | 3.650 | 0.475 | 4.125 | 328000 | 39.025 | -2 | 41.025 | ... | ... | -0.75749 |
0.188753 | ... | ... | 3.325 | 0.450 | 3.775 | 330000 | 40.650 | -2.025 | 42.675 | ... | ... | -0.769389 |
0.175363 | ... | ... | 3.025 | 0.400 | 3.425 | 332000 | 42.275 | -2.075 | 44.350 | ... | ... | -0.781255 |
0.163242 | ... | ... | 2.750 | 0.375 | 3.125 | 334000 | 43.950 | -2.100 | 46.050 | ... | ... | -0.791817 |
0.151034 | ... | ... | 2.475 | 0.350 | 2.825 | 336000 | 45.650 | -2.125 | 47.775 | ... | ... | -0.801648 |
0.140255 | ... | ... | 2.250 | 0.325 | 2.575 | 338000 | 47.375 | -2.150 | 49.525 | ... | ... | -0.810714 |
0.129417 | ... | ... | 2.025 | 0.300 | 2.325 | 340000 | 49.100 | -2.200 | 51.300 | ... | ... | -0.8197 |
0.119325 | ... | ... | 1.825 | 0.275 | 2.100 | 342000 | 50.875 | -2.225 | 53.100 | ... | ... | -0.827158 |
0.110037 | ... | ... | 1.650 | 0.250 | 1.900 | 344000 | 52.675 | -2.225 | 54.900 | ... | ... | -0.833761 |
0.100683 | ... | ... | 1.475 | 0.225 | 1.700 | 346000 | 54.475 | -2.275 | 56.750 | ... | ... | -0.840249 |
0.092186 | ... | ... | 1.325 | 0.200 | 1.525 | 348000 | 56.300 | -2.325 | 58.625 | ... | ... | -0.845864 |
0.084612 | ... | ... | 1.175 | 0.200 | 1.375 | 350000 | 58.175 | -2.325 | 60.500 | ... | ... | -0.849821 |
0.076994 | ... | ... | 1.050 | 0.175 | 1.225 | 352000 | 60.050 | -2.350 | 62.400 | ... | ... | -0.853656 |
0.070369 | ... | ... | 0.925 | 0.175 | 1.100 | 354000 | 61.925 | -2.400 | 64.325 | ... | ... | -0.857379 |
0.063705 | ... | ... | 0.825 | 0.150 | 0.975 | 356000 | 63.850 | -2.400 | 66.250 | ... | ... | -0.859455 |
0.056963 | ... | ... | 0.725 | 0.125 | 0.850 | 358000 | 65.775 | -2.450 | 68.225 | ... | ... | -0.861445 |
0.0525 | ... | ... | 0.650 | 0.125 | 0.775 | 360000 | 67.725 | -2.475 | 70.200 | ... | ... | -0.862602 |
0.046829 | ... | ... | 0.575 | 0.100 | 0.675 | 362000 | 69.700 | -2.500 | 72.200 | ... | ... | -0.862962 |
0.042341 | ... | ... | 0.500 | 0.100 | 0.600 | 364000 | 71.700 | -2.500 | 74.200 | ... | ... | -0.86257 |
0.037825 | ... | ... | 0.450 | 0.075 | 0.525 | 366000 | 73.700 | -2.500 | 76.200 | ... | ... | -0.86218 |
0.033255 | ... | ... | 0.375 | 0.075 | 0.450 | 368000 | 75.700 | -2.500 | 78.200 | ... | ... | -0.861789 |
0.030004 | ... | ... | 0.325 | 0.075 | 0.400 | 370000 | 77.700 | -2.500 | 80.200 | ... | ... | -0.8614 |
0.026739 | ... | ... | 0.300 | 0.050 | 0.350 | 372000 | 79.700 | -2.500 | 82.200 | ... | ... | -0.861011 |
0.023445 | ... | ... | 0.250 | 0.050 | 0.300 | 374000 | 81.700 | -2.500 | 84.200 | ... | ... | -0.860622 |
0.021617 | ... | ... | 0.225 | 0.050 | 0.275 | 376000 | 83.700 | -2.500 | 86.200 | ... | ... | -0.860235 |
0.018263 | ... | ... | 0.200 | 0.025 | 0.225 | 378000 | 85.700 | -2.500 | 88.200 | ... | ... | -0.859848 |
0.016431 | ... | ... | 0.175 | 0.025 | 0.200 | 380000 | 87.700 | -2.500 | 90.200 | ... | ... | -0.859461 |
0.014596 | ... | ... | 0.150 | 0.025 | 0.175 | 382000 | 89.700 | -2.500 | 92.200 | ... | ... | -0.859076 |
0.012751 | ... | ... | 0.125 | 0.025 | 0.150 | 384000 | 91.700 | -2.500 | 94.200 | ... | ... | -0.858691 |
0.010886 | ... | ... | 0.100 | 0.025 | 0.125 | 386000 | 93.700 | -2.500 | 96.200 | ... | ... | -0.858306 |
0.008985 | ... | ... | 0.100 | 0 | 0.100 | 388000 | 95.700 | -2.500 | 98.200 | ... | ... | -0.857922 |
0.008864 | ... | ... | 0.075 | 0.025 | 0.100 | 390000 | 97.700 | -2.500 | 100.200 | ... | ... | -0.857539 |
0.006934 | ... | ... | 0.075 | 0 | 0.075 | 392000 | 99.700 | -2.500 | 102.200 | ... | ... | -0.857157 |
0.006844 | ... | ... | 0.050 | 0.025 | 0.075 | 394000 | 101.700 | -2.500 | 104.200 | ... | ... | -0.856775 |
0.00485 | ... | ... | 0.050 | 0 | 0.050 | 396000 | 103.700 | -2.500 | 106.200 | ... | ... | -0.856394 |
0.004789 | ... | ... | 0.050 | 0 | 0.050 | 398000 | 105.700 | -2.500 | 108.200 | ... | ... | -0.856013 |
0.004729 | ... | ... | 0.025 | 0.025 | 0.050 | 400000 | 107.700 | -2.500 | 110.200 | ... | ... | -0.855633 |
0.002624 | ... | ... | 0.025 | 0 | 0.025 | 402000 | 109.700 | -2.500 | 112.200 | ... | ... | -0.855254 |
0.002592 | ... | ... | 0.025 | 0 | 0.025 | 404000 | 111.700 | -2.500 | 114.200 | ... | ... | -0.854875 |
0.002561 | ... | ... | 0.025 | 0 | 0.025 | 406000 | 113.700 | -2.500 | 116.200 | ... | ... | -0.854497 |
0.00253 | ... | ... | 0.025 | 0 | 0.025 | 408000 | 115.700 | -2.500 | 118.200 | ... | ... | -0.854119 |
0.002501 | ... | ... | 0.025 | 0 | 0.025 | 410000 | 117.700 | -2.500 | 120.200 | ... | ... | -0.853742 |
0.002472 | ... | ... | 0.025 | 0 | 0.025 | 412000 | 119.700 | -2.500 | 122.200 | ... | ... | -0.853366 |
0.002445 | ... | ... | 0.013 | 0.012 | 0.025 | 414000 | 121.700 | -2.500 | 124.200 | ... | ... | -0.85299 |
0.002418 | ... | ... | 0.013 | 0.012 | 0.025 | 416000 | 123.700 | -2.500 | 126.200 | ... | ... | -0.852614 |
0.001374 | ... | ... | 0.013 | 0 | 0.013 | 418000 | 125.700 | -2.500 | 128.200 | ... | ... | -0.85224 |
0.001359 | ... | ... | 0.013 | 0 | 0.013 | 420000 | 127.700 | -2.500 | 130.200 | ... | ... | -0.851866 |
0.001344 | ... | ... | 0.013 | 0 | 0.013 | 422000 | 129.700 | -2.500 | 132.200 | ... | ... | -0.851492 |
0.00133 | ... | ... | 0.013 | 0 | 0.013 | 424000 | 131.700 | -2.500 | 134.200 | ... | ... | -0.851119 |
0.001317 | ... | ... | 0.013 | 0 | 0.013 | 426000 | 133.700 | -2.500 | 136.200 | ... | ... | -0.850746 |
0.001304 | ... | ... | 0.013 | 0 | 0.013 | 428000 | 135.700 | -2.500 | 138.200 | ... | ... | -0.850374 |
0.001291 | ... | ... | 0.013 | 0 | 0.013 | 430000 | 137.700 | -2.500 | 140.200 | ... | ... | -0.850003 |
0.001278 | ... | ... | 0.013 | 0 | 0.013 | 432000 | 139.700 | -2.500 | 142.200 | ... | ... | -0.849632 |
0.001266 | ... | ... | ... | ... | 0.013 | 434000 | 141.700 | ... | ... | ... | ... | -0.849262 |
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.