Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.912421 | ... | ... | 99.950 | 1.175 | 101.125 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000907 |
0.911553 | ... | ... | 97.950 | 1.175 | 99.125 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.000933 |
0.910694 | ... | ... | 95.950 | 1.175 | 97.125 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.00096 |
0.909841 | ... | ... | 93.950 | 1.175 | 95.125 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000987 |
0.908995 | ... | ... | 91.950 | 1.175 | 93.125 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.001016 |
0.908156 | ... | ... | 89.950 | 1.175 | 91.125 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.001045 |
0.907323 | ... | ... | 87.950 | 1.175 | 89.125 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.001076 |
0.906496 | ... | ... | 85.950 | 1.175 | 87.125 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.001108 |
0.905675 | ... | ... | 83.950 | 1.175 | 85.125 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.001141 |
0.90486 | ... | ... | 81.950 | 1.175 | 83.125 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.001175 |
0.904051 | ... | ... | 79.950 | 1.175 | 81.125 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.001211 |
0.903248 | ... | ... | 77.950 | 1.175 | 79.125 | 110000 | 0.025 | 0 | 0.025 | ... | ... | -0.002151 |
0.902449 | ... | ... | 75.950 | 1.175 | 77.125 | 112000 | 0.025 | 0 | 0.025 | ... | ... | -0.002218 |
0.901656 | ... | ... | 73.950 | 1.175 | 75.125 | 114000 | 0.025 | 0 | 0.025 | ... | ... | -0.002287 |
0.900868 | ... | ... | 71.950 | 1.175 | 73.125 | 116000 | 0.025 | 0 | 0.025 | ... | ... | -0.00236 |
0.900085 | ... | ... | 69.950 | 1.175 | 71.125 | 118000 | 0.025 | 0 | 0.025 | ... | ... | -0.002437 |
0.899307 | ... | ... | 67.950 | 1.175 | 69.125 | 120000 | 0.050 | 0 | 0.050 | ... | ... | -0.00442 |
0.898533 | ... | ... | 65.950 | 1.175 | 67.125 | 122000 | 0.050 | 0 | 0.050 | ... | ... | -0.004566 |
0.897764 | ... | ... | 63.950 | 1.175 | 65.125 | 124000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.004719 |
0.896999 | ... | ... | 61.950 | 1.175 | 63.125 | 126000 | 0.075 | 0 | 0.075 | ... | ... | -0.006734 |
0.896239 | ... | ... | 59.950 | 1.175 | 61.125 | 128000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.006967 |
0.895483 | ... | ... | 57.950 | 1.175 | 59.125 | 130000 | 0.100 | 0 | 0.100 | ... | ... | -0.009029 |
0.894731 | ... | ... | 55.950 | 1.175 | 57.125 | 132000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.009352 |
0.893983 | ... | ... | 53.950 | 1.175 | 55.125 | 134000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.011509 |
0.893239 | ... | ... | 51.950 | 1.175 | 53.125 | 136000 | 0.150 | 0 | 0.150 | ... | ... | -0.01371 |
0.892499 | ... | ... | 49.950 | 1.175 | 51.125 | 138000 | 0.175 | 0 | 0.175 | ... | ... | -0.015976 |
0.891762 | ... | ... | 47.950 | 1.175 | 49.125 | 140000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.018326 |
0.89103 | ... | ... | 45.950 | 1.175 | 47.125 | 142000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.020775 |
0.890301 | ... | ... | 43.950 | 1.175 | 45.125 | 144000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.025004 |
0.889575 | ... | ... | 41.950 | 1.175 | 43.125 | 146000 | 0.325 | 0 | 0.325 | ... | ... | -0.029335 |
0.888853 | ... | ... | 39.950 | 1.175 | 41.125 | 148000 | 0.375 | 0 | 0.375 | ... | ... | -0.033811 |
0.887232 | ... | ... | 37.975 | 1.175 | 39.150 | 150000 | 0.425 | -0.025 | 0.450 | ... | ... | -0.038474 |
0.885508 | ... | ... | 36.025 | 1.150 | 37.175 | 152000 | 0.500 | -0.025 | 0.525 | ... | ... | -0.044887 |
0.882673 | ... | ... | 34.100 | 1.125 | 35.225 | 154000 | 0.575 | -0.025 | 0.600 | ... | ... | -0.051529 |
0.878578 | ... | ... | 32.175 | 1.125 | 33.300 | 156000 | 0.675 | -0.025 | 0.700 | ... | ... | -0.059905 |
0.873084 | ... | ... | 30.300 | 1.100 | 31.400 | 158000 | 0.775 | -0.050 | 0.825 | ... | ... | -0.068591 |
0.866071 | ... | ... | 28.425 | 1.100 | 29.525 | 160000 | 0.900 | -0.075 | 0.975 | ... | ... | -0.079025 |
0.857433 | ... | ... | 26.625 | 1.050 | 27.675 | 162000 | 1.050 | -0.100 | 1.150 | ... | ... | -0.091182 |
0.846047 | ... | ... | 24.825 | 1.050 | 25.875 | 164000 | 1.225 | -0.125 | 1.350 | ... | ... | -0.105043 |
0.832909 | ... | ... | 23.075 | 1.025 | 24.100 | 166000 | 1.425 | -0.150 | 1.575 | ... | ... | -0.120604 |
0.817957 | ... | ... | 21.375 | 0.975 | 22.350 | 168000 | 1.675 | -0.175 | 1.850 | ... | ... | -0.138952 |
0.800207 | ... | ... | 19.725 | 0.925 | 20.650 | 170000 | 1.950 | -0.225 | 2.175 | ... | ... | -0.158907 |
0.779733 | ... | ... | 18.100 | 0.900 | 19 | 172000 | 2.250 | -0.275 | 2.525 | ... | ... | -0.180542 |
0.756631 | ... | ... | 16.550 | 0.850 | 17.400 | 174000 | 2.625 | -0.300 | 2.925 | 2.825 | 2.825 | -0.205585 |
0.730992 | ... | ... | 15.025 | 0.825 | 15.850 | 176000 | 3.025 | -0.325 | 3.350 | 3.100 | 3.100 | -0.232204 |
0.702893 | ... | ... | 13.550 | 0.800 | 14.350 | 178000 | 3.500 | -0.350 | 3.850 | ... | ... | -0.261808 |
0.671894 | ... | ... | 12.150 | 0.775 | 12.925 | 180000 | 4.025 | -0.375 | 4.400 | ... | ... | -0.293513 |
0.638714 | ... | ... | 10.825 | 0.725 | 11.550 | 182000 | 4.600 | -0.400 | 5 | 4.850 | 4.650 | -0.327277 |
0.603077 | ... | ... | 9.550 | 0.700 | 10.250 | 184000 | 5.250 | -0.450 | 5.700 | ... | ... | -0.363371 |
0.565291 | 8.750 | 8.750 | 8.350 | 0.675 | 9.025 | 186000 | 5.975 | -0.475 | 6.450 | 6.600 | 6.275 | -0.401472 |
0.525657 | ... | ... | 7.275 | 0.600 | 7.875 | 188000 | 6.775 | -0.525 | 7.300 | 7.250 | 7.250 | -0.441263 |
0.484592 | ... | ... | 6.250 | 0.575 | 6.825 | 190000 | 7.675 | -0.575 | 8.250 | ... | ... | -0.482314 |
0.442821 | ... | ... | 5.350 | 0.525 | 5.875 | 192000 | 8.675 | -0.625 | 9.300 | ... | ... | -0.523885 |
0.400682 | 5 | 4.750 | 4.550 | 0.450 | 5 | 194000 | 9.750 | -0.700 | 10.450 | ... | ... | -0.565625 |
0.359692 | ... | ... | 3.825 | 0.425 | 4.250 | 196000 | 10.950 | -0.725 | 11.675 | ... | ... | -0.606018 |
0.319704 | 3.500 | 3.500 | 3.200 | 0.375 | 3.575 | 198000 | 12.225 | -0.775 | 13 | ... | ... | -0.6452 |
0.282078 | 3 | 2.800 | 2.675 | 0.325 | 3 | 200000 | 13.600 | -0.825 | 14.425 | ... | ... | -0.681827 |
0.246747 | ... | ... | 2.200 | 0.300 | 2.500 | 202000 | 15.075 | -0.850 | 15.925 | ... | ... | -0.714938 |
0.214302 | 2 | 1.825 | 1.825 | 0.250 | 2.075 | 204000 | 16.600 | -0.925 | 17.525 | ... | ... | -0.745869 |
0.18402 | ... | ... | 1.500 | 0.200 | 1.700 | 206000 | 18.225 | -0.950 | 19.175 | ... | ... | -0.771856 |
0.157693 | ... | ... | 1.225 | 0.175 | 1.400 | 208000 | 19.900 | -0.975 | 20.875 | ... | ... | -0.794741 |
0.134421 | ... | ... | 1.025 | 0.125 | 1.150 | 210000 | 21.625 | -1.025 | 22.650 | ... | ... | -0.814288 |
0.114585 | ... | ... | 0.850 | 0.100 | 0.950 | 212000 | 23.400 | -1.075 | 24.475 | ... | ... | -0.830273 |
0.096657 | ... | ... | 0.700 | 0.075 | 0.775 | 214000 | 25.225 | -1.100 | 26.325 | ... | ... | -0.842525 |
0.082776 | ... | ... | 0.575 | 0.075 | 0.650 | 216000 | 27.100 | -1.125 | 28.225 | ... | ... | -0.850988 |
0.071208 | ... | ... | 0.500 | 0.050 | 0.550 | 218000 | 29 | -1.150 | 30.150 | ... | ... | -0.857307 |
0.059814 | ... | ... | 0.425 | 0.025 | 0.450 | 220000 | 30.950 | -1.150 | 32.100 | ... | ... | -0.860102 |
0.050795 | ... | ... | 0.350 | 0.025 | 0.375 | 222000 | 32.900 | -1.150 | 34.050 | ... | ... | -0.862601 |
0.044306 | ... | ... | 0.300 | 0.025 | 0.325 | 224000 | 34.875 | -1.175 | 36.050 | ... | ... | -0.86344 |
0.037982 | ... | ... | 0.275 | 0 | 0.275 | 226000 | 36.875 | -1.175 | 38.050 | ... | ... | -0.862815 |
0.031748 | ... | ... | 0.225 | 0 | 0.225 | 228000 | 38.875 | -1.175 | 40.050 | ... | ... | -0.862191 |
0.028192 | ... | ... | 0.200 | 0 | 0.200 | 230000 | 40.875 | -1.175 | 42.050 | ... | ... | -0.861568 |
0.02475 | ... | ... | 0.175 | 0 | 0.175 | 232000 | 42.875 | -1.175 | 44.050 | ... | ... | -0.860948 |
0.024039 | ... | ... | 0.150 | 0.025 | 0.175 | 234000 | 44.875 | -1.175 | 46.050 | ... | ... | -0.860329 |
0.0208 | ... | ... | 0.150 | 0 | 0.150 | 236000 | 46.875 | -1.175 | 48.050 | ... | ... | -0.859712 |
0.017606 | ... | ... | 0.125 | 0 | 0.125 | 238000 | 48.875 | -1.175 | 50.050 | ... | ... | -0.859096 |
0.017155 | ... | ... | 0.125 | 0 | 0.125 | 240000 | 50.875 | -1.175 | 52.050 | ... | ... | -0.858482 |
0.016733 | ... | ... | 0.100 | 0.025 | 0.125 | 242000 | 52.875 | -1.175 | 54.050 | ... | ... | -0.85787 |
0.01373 | ... | ... | 0.100 | 0 | 0.100 | 244000 | 54.875 | -1.175 | 56.050 | ... | ... | -0.857259 |
0.013414 | ... | ... | 0.100 | 0 | 0.100 | 246000 | 56.875 | -1.175 | 58.050 | ... | ... | -0.85665 |
0.013117 | ... | ... | 0.100 | 0 | 0.100 | 248000 | 58.875 | -1.175 | 60.050 | ... | ... | -0.856043 |
0.012838 | ... | ... | 0.100 | 0 | 0.100 | 250000 | 60.875 | -1.175 | 62.050 | ... | ... | -0.855437 |
0.012575 | ... | ... | 0.075 | 0.025 | 0.100 | 252000 | 62.875 | -1.175 | 64.050 | ... | ... | -0.854833 |
0.009808 | ... | ... | 0.075 | 0 | 0.075 | 254000 | 64.875 | -1.175 | 66.050 | ... | ... | -0.85423 |
0.009617 | ... | ... | 0.075 | 0 | 0.075 | 256000 | 66.875 | -1.175 | 68.050 | ... | ... | -0.853629 |
0.009435 | ... | ... | 0.075 | 0 | 0.075 | 258000 | 68.875 | -1.175 | 70.050 | ... | ... | -0.853029 |
0.009263 | ... | ... | 0.075 | 0 | 0.075 | 260000 | 70.875 | -1.175 | 72.050 | ... | ... | -0.852431 |
0.009099 | ... | ... | 0.075 | 0 | 0.075 | 262000 | 72.875 | -1.175 | 74.050 | ... | ... | -0.851834 |
0.008943 | ... | ... | 0.075 | 0 | 0.075 | 264000 | 74.875 | -1.175 | 76.050 | ... | ... | -0.851239 |
0.006333 | ... | ... | 0.050 | 0 | 0.050 | 266000 | 76.875 | -1.175 | 78.050 | ... | ... | -0.850645 |
0.006228 | ... | ... | 0.050 | 0 | 0.050 | 268000 | 78.875 | -1.175 | 80.050 | ... | ... | -0.850052 |
0.006129 | ... | ... | 0.050 | 0 | 0.050 | 270000 | 80.875 | -1.175 | 82.050 | ... | ... | -0.849461 |
0.006034 | ... | ... | 0.050 | 0 | 0.050 | 272000 | 82.875 | -1.175 | 84.050 | ... | ... | -0.848871 |
0.005943 | ... | ... | 0.050 | 0 | 0.050 | 274000 | 84.875 | -1.175 | 86.050 | ... | ... | -0.848283 |
0.005855 | ... | ... | 0.050 | 0 | 0.050 | 276000 | 86.875 | -1.175 | 88.050 | ... | ... | -0.847696 |
0.005771 | ... | ... | 0.050 | 0 | 0.050 | 278000 | 88.875 | -1.175 | 90.050 | ... | ... | -0.84711 |
0.003205 | ... | ... | 0.025 | 0 | 0.025 | 280000 | 90.875 | -1.175 | 92.050 | ... | ... | -0.846525 |
0.00316 | ... | ... | 0.025 | 0 | 0.025 | 282000 | 92.875 | -1.175 | 94.050 | ... | ... | -0.845942 |
0.003117 | ... | ... | 0.025 | 0 | 0.025 | 284000 | 94.875 | -1.175 | 96.050 | ... | ... | -0.84536 |
0.003075 | ... | ... | 0.025 | 0 | 0.025 | 286000 | 96.875 | -1.175 | 98.050 | ... | ... | -0.84478 |
0.003035 | ... | ... | 0.025 | 0 | 0.025 | 288000 | 98.875 | -1.175 | 100.050 | ... | ... | -0.844201 |
0.002997 | ... | ... | 0.025 | 0 | 0.025 | 290000 | 100.875 | -1.175 | 102.050 | ... | ... | -0.843623 |
0.002959 | ... | ... | 0.025 | 0 | 0.025 | 292000 | 102.875 | -1.175 | 104.050 | ... | ... | -0.843046 |
0.002924 | ... | ... | 0.025 | 0 | 0.025 | 294000 | 104.875 | -1.175 | 106.050 | ... | ... | -0.84247 |
0.002889 | ... | ... | 0.025 | 0 | 0.025 | 296000 | 106.875 | -1.175 | 108.050 | ... | ... | -0.841896 |
0.002855 | ... | ... | 0.025 | 0 | 0.025 | 298000 | 108.875 | -1.175 | 110.050 | ... | ... | -0.841323 |
0.002823 | ... | ... | 0.025 | 0 | 0.025 | 300000 | 110.875 | -1.175 | 112.050 | ... | ... | -0.840751 |
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.