Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.902811 | ... | ... | 99.900 | 1.050 | 100.950 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.000914 |
0.901868 | ... | ... | 97.900 | 1.050 | 98.950 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000939 |
0.900932 | ... | ... | 95.900 | 1.050 | 96.950 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000966 |
0.900004 | ... | ... | 93.900 | 1.050 | 94.950 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.000994 |
0.899083 | ... | ... | 91.900 | 1.050 | 92.950 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.001022 |
0.89817 | ... | ... | 89.900 | 1.050 | 90.950 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.001052 |
0.897263 | ... | ... | 87.900 | 1.050 | 88.950 | 102000 | 0.025 | 0 | 0.025 | ... | ... | -0.001867 |
0.896363 | ... | ... | 85.900 | 1.050 | 86.950 | 104000 | 0.025 | 0 | 0.025 | ... | ... | -0.001921 |
0.895469 | ... | ... | 83.900 | 1.050 | 84.950 | 106000 | 0.025 | 0 | 0.025 | ... | ... | -0.001978 |
0.894581 | ... | ... | 81.900 | 1.050 | 82.950 | 108000 | 0.025 | 0 | 0.025 | ... | ... | -0.002037 |
0.8937 | ... | ... | 79.900 | 1.050 | 80.950 | 110000 | 0.025 | 0 | 0.025 | ... | ... | -0.002098 |
0.892824 | ... | ... | 77.900 | 1.050 | 78.950 | 112000 | 0.025 | 0 | 0.025 | ... | ... | -0.002162 |
0.891954 | ... | ... | 75.900 | 1.050 | 76.950 | 114000 | 0.050 | 0 | 0.050 | ... | ... | -0.003921 |
0.89109 | ... | ... | 73.900 | 1.050 | 74.950 | 116000 | 0.050 | 0 | 0.050 | ... | ... | -0.004042 |
0.890231 | ... | ... | 71.900 | 1.050 | 72.950 | 118000 | 0.050 | 0 | 0.050 | ... | ... | -0.004169 |
0.889377 | ... | ... | 69.900 | 1.050 | 70.950 | 120000 | 0.075 | 0 | 0.075 | ... | ... | -0.005942 |
0.888529 | ... | ... | 67.900 | 1.050 | 68.950 | 122000 | 0.075 | 0 | 0.075 | ... | ... | -0.006133 |
0.887685 | ... | ... | 65.900 | 1.050 | 66.950 | 124000 | 0.100 | 0 | 0.100 | ... | ... | -0.007934 |
0.886847 | ... | ... | 63.900 | 1.050 | 64.950 | 126000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.00974 |
0.886013 | ... | ... | 61.900 | 1.050 | 62.950 | 128000 | 0.125 | 0 | 0.125 | ... | ... | -0.010065 |
0.885183 | ... | ... | 59.900 | 1.050 | 60.950 | 130000 | 0.150 | 0.025 | 0.125 | ... | ... | -0.011962 |
0.884359 | ... | ... | 57.900 | 1.050 | 58.950 | 132000 | 0.150 | 0 | 0.150 | ... | ... | -0.012375 |
0.883539 | ... | ... | 55.900 | 1.050 | 56.950 | 134000 | 0.175 | 0 | 0.175 | ... | ... | -0.014392 |
0.882723 | ... | ... | 53.900 | 1.050 | 54.950 | 136000 | 0.200 | 0.025 | 0.175 | ... | ... | -0.016471 |
0.881911 | ... | ... | 51.900 | 1.050 | 52.950 | 138000 | 0.225 | 0.025 | 0.200 | ... | ... | -0.018627 |
0.881103 | ... | ... | 49.900 | 1.050 | 50.950 | 140000 | 0.250 | 0 | 0.250 | ... | ... | -0.020872 |
0.8803 | ... | ... | 47.900 | 1.050 | 48.950 | 142000 | 0.275 | 0 | 0.275 | ... | ... | -0.023219 |
0.8795 | ... | ... | 45.900 | 1.050 | 46.950 | 144000 | 0.300 | 0 | 0.300 | ... | ... | -0.025684 |
0.878705 | ... | ... | 43.900 | 1.050 | 44.950 | 146000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.02828 |
0.877913 | ... | ... | 41.900 | 1.050 | 42.950 | 148000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.032561 |
0.877125 | ... | ... | 39.900 | 1.050 | 40.950 | 150000 | 0.425 | -0.025 | 0.450 | ... | ... | -0.037008 |
0.875504 | ... | ... | 37.925 | 1.050 | 38.975 | 152000 | 0.475 | -0.025 | 0.500 | ... | ... | -0.041657 |
0.873787 | ... | ... | 35.975 | 1.025 | 37 | 154000 | 0.550 | -0.050 | 0.600 | ... | ... | -0.048011 |
0.871036 | ... | ... | 34.050 | 1 | 35.050 | 156000 | 0.650 | -0.050 | 0.700 | ... | ... | -0.056025 |
0.866159 | ... | ... | 32.150 | 1 | 33.150 | 158000 | 0.750 | -0.050 | 0.800 | ... | ... | -0.064292 |
0.860881 | ... | ... | 30.275 | 0.975 | 31.250 | 160000 | 0.875 | -0.075 | 0.950 | ... | ... | -0.074213 |
0.85319 | ... | ... | 28.450 | 0.950 | 29.400 | 162000 | 1.025 | -0.075 | 1.100 | ... | ... | -0.085747 |
0.842986 | ... | ... | 26.625 | 0.975 | 27.600 | 164000 | 1.200 | -0.100 | 1.300 | ... | ... | -0.098862 |
0.832115 | ... | ... | 24.850 | 0.950 | 25.800 | 166000 | 1.425 | -0.075 | 1.500 | ... | ... | -0.114643 |
0.818629 | ... | ... | 23.125 | 0.925 | 24.050 | 168000 | 1.650 | -0.100 | 1.750 | ... | ... | -0.130806 |
0.803426 | ... | ... | 21.425 | 0.900 | 22.325 | 170000 | 1.900 | -0.125 | 2.025 | ... | ... | -0.148544 |
0.785612 | ... | ... | 19.775 | 0.875 | 20.650 | 172000 | 2.200 | -0.125 | 2.325 | ... | ... | -0.168788 |
0.765259 | ... | ... | 18.175 | 0.850 | 19.025 | 174000 | 2.525 | -0.150 | 2.675 | ... | ... | -0.190566 |
0.742456 | ... | ... | 16.600 | 0.850 | 17.450 | 176000 | 2.900 | -0.200 | 3.100 | 3.200 | 3.200 | -0.214705 |
0.717291 | ... | ... | 15.125 | 0.800 | 15.925 | 178000 | 3.325 | -0.225 | 3.550 | ... | ... | -0.241082 |
0.689844 | ... | ... | 13.700 | 0.750 | 14.450 | 180000 | 3.825 | -0.250 | 4.075 | ... | ... | -0.270141 |
0.659735 | ... | ... | 12.325 | 0.725 | 13.050 | 182000 | 4.375 | -0.275 | 4.650 | ... | ... | -0.301063 |
0.627293 | ... | ... | 11.050 | 0.675 | 11.725 | 184000 | 4.975 | -0.325 | 5.300 | 5.250 | 5.250 | -0.333788 |
0.592852 | ... | ... | 9.825 | 0.650 | 10.475 | 186000 | 5.675 | -0.350 | 6.025 | ... | ... | -0.368749 |
0.556745 | ... | ... | 8.675 | 0.625 | 9.300 | 188000 | 6.425 | -0.400 | 6.825 | ... | ... | -0.405036 |
0.519297 | ... | ... | 7.625 | 0.550 | 8.175 | 190000 | 7.250 | -0.450 | 7.700 | 8.250 | 7.600 | -0.442655 |
0.480726 | ... | ... | 6.625 | 0.525 | 7.150 | 192000 | 8.175 | -0.500 | 8.675 | 8.650 | 8.650 | -0.481144 |
0.441739 | 6.500 | 6.500 | 5.725 | 0.500 | 6.225 | 194000 | 9.175 | -0.525 | 9.700 | ... | ... | -0.520042 |
0.402291 | ... | ... | 4.900 | 0.450 | 5.350 | 196000 | 10.250 | -0.575 | 10.825 | ... | ... | -0.55899 |
0.36341 | 4.625 | 4.625 | 4.175 | 0.400 | 4.575 | 198000 | 11.425 | -0.625 | 12.050 | ... | ... | -0.597084 |
0.325917 | ... | ... | 3.525 | 0.375 | 3.900 | 200000 | 12.700 | -0.650 | 13.350 | ... | ... | -0.633504 |
0.289868 | ... | ... | 2.975 | 0.325 | 3.300 | 202000 | 14.025 | -0.700 | 14.725 | ... | ... | -0.668987 |
0.255764 | ... | ... | 2.475 | 0.300 | 2.775 | 204000 | 15.450 | -0.750 | 16.200 | ... | ... | -0.701575 |
0.22305 | ... | ... | 2.075 | 0.225 | 2.300 | 206000 | 16.975 | -0.800 | 17.775 | ... | ... | -0.730342 |
0.194429 | ... | ... | 1.750 | 0.175 | 1.925 | 208000 | 18.550 | -0.850 | 19.400 | ... | ... | -0.756712 |
0.168202 | ... | ... | 1.450 | 0.150 | 1.600 | 210000 | 20.200 | -0.875 | 21.075 | ... | ... | -0.7792 |
0.144671 | ... | ... | 1.225 | 0.100 | 1.325 | 212000 | 21.900 | -0.925 | 22.825 | ... | ... | -0.798636 |
0.124192 | ... | ... | 1.025 | 0.075 | 1.100 | 214000 | 23.650 | -0.975 | 24.625 | ... | ... | -0.81481 |
0.107151 | ... | ... | 0.850 | 0.075 | 0.925 | 216000 | 25.475 | -0.975 | 26.450 | ... | ... | -0.826126 |
0.092061 | ... | ... | 0.725 | 0.050 | 0.775 | 218000 | 27.325 | -1 | 28.325 | ... | ... | -0.835355 |
0.079008 | ... | ... | 0.600 | 0.050 | 0.650 | 220000 | 29.225 | -1 | 30.225 | ... | ... | -0.841158 |
0.068103 | ... | ... | 0.525 | 0.025 | 0.550 | 222000 | 31.125 | -1.025 | 32.150 | ... | ... | -0.846491 |
0.059465 | ... | ... | 0.450 | 0.025 | 0.475 | 224000 | 33.075 | -1.050 | 34.125 | ... | ... | -0.848694 |
0.050997 | ... | ... | 0.375 | 0.025 | 0.400 | 226000 | 35.050 | -1.050 | 36.100 | ... | ... | -0.849362 |
0.044895 | ... | ... | 0.325 | 0.025 | 0.350 | 228000 | 37.050 | -1.050 | 38.100 | ... | ... | -0.848678 |
0.041243 | ... | ... | 0.300 | 0.025 | 0.325 | 230000 | 39.050 | -1.050 | 40.100 | ... | ... | -0.847996 |
0.035451 | ... | ... | 0.250 | 0.025 | 0.275 | 232000 | 41.050 | -1.050 | 42.100 | ... | ... | -0.847316 |
0.032102 | ... | ... | 0.225 | 0.025 | 0.250 | 234000 | 43.050 | -1.050 | 44.100 | ... | ... | -0.846637 |
0.028869 | ... | ... | 0.200 | 0.025 | 0.225 | 236000 | 45.050 | -1.050 | 46.100 | ... | ... | -0.84596 |
0.025729 | ... | ... | 0.200 | 0 | 0.200 | 238000 | 47.050 | -1.050 | 48.100 | ... | ... | -0.845286 |
0.022662 | ... | ... | 0.175 | 0 | 0.175 | 240000 | 49.050 | -1.050 | 50.100 | ... | ... | -0.844613 |
0.022095 | ... | ... | 0.150 | 0.025 | 0.175 | 242000 | 51.050 | -1.050 | 52.100 | ... | ... | -0.843942 |
0.019169 | ... | ... | 0.150 | 0 | 0.150 | 244000 | 53.050 | -1.050 | 54.100 | ... | ... | -0.843272 |
0.018724 | ... | ... | 0.150 | 0 | 0.150 | 246000 | 55.050 | -1.050 | 56.100 | ... | ... | -0.842604 |
0.018305 | ... | ... | 0.125 | 0.025 | 0.150 | 248000 | 57.050 | -1.050 | 58.100 | ... | ... | -0.841938 |
0.015551 | ... | ... | 0.125 | 0 | 0.125 | 250000 | 59.050 | -1.050 | 60.100 | ... | ... | -0.841274 |
0.015224 | ... | ... | 0.125 | 0 | 0.125 | 252000 | 61.050 | -1.050 | 62.100 | ... | ... | -0.840612 |
0.014916 | ... | ... | 0.125 | 0 | 0.125 | 254000 | 63.050 | -1.050 | 64.100 | ... | ... | -0.839951 |
0.012273 | ... | ... | 0.100 | 0 | 0.100 | 256000 | 65.050 | -1.050 | 66.100 | ... | ... | -0.839292 |
0.012037 | ... | ... | 0.100 | 0 | 0.100 | 258000 | 67.050 | -1.050 | 68.100 | ... | ... | -0.838634 |
0.011814 | ... | ... | 0.100 | 0 | 0.100 | 260000 | 69.050 | -1.050 | 70.100 | ... | ... | -0.837978 |
0.011603 | ... | ... | 0.100 | 0 | 0.100 | 262000 | 71.050 | -1.050 | 72.100 | ... | ... | -0.837324 |
0.011401 | ... | ... | 0.100 | 0 | 0.100 | 264000 | 73.050 | -1.050 | 74.100 | ... | ... | -0.836671 |
0.008907 | ... | ... | 0.075 | 0 | 0.075 | 266000 | 75.050 | -1.050 | 76.100 | ... | ... | -0.83602 |
0.008759 | ... | ... | 0.075 | 0 | 0.075 | 268000 | 77.050 | -1.050 | 78.100 | ... | ... | -0.835371 |
0.008618 | ... | ... | 0.075 | 0 | 0.075 | 270000 | 79.050 | -1.050 | 80.100 | ... | ... | -0.834723 |
0.008483 | ... | ... | 0.075 | 0 | 0.075 | 272000 | 81.050 | -1.050 | 82.100 | ... | ... | -0.834076 |
0.00601 | ... | ... | 0.050 | 0 | 0.050 | 274000 | 83.050 | -1.050 | 84.100 | ... | ... | -0.833431 |
0.005919 | ... | ... | 0.050 | 0 | 0.050 | 276000 | 85.050 | -1.050 | 86.100 | ... | ... | -0.832787 |
0.005832 | ... | ... | 0.050 | 0 | 0.050 | 278000 | 87.050 | -1.050 | 88.100 | ... | ... | -0.832145 |
0.005748 | ... | ... | 0.050 | 0 | 0.050 | 280000 | 89.050 | -1.050 | 90.100 | ... | ... | -0.831504 |
0.005668 | ... | ... | 0.050 | 0 | 0.050 | 282000 | 91.050 | -1.050 | 92.100 | ... | ... | -0.830865 |
0.005591 | ... | ... | 0.050 | 0 | 0.050 | 284000 | 93.050 | -1.050 | 94.100 | ... | ... | -0.830227 |
0.005517 | ... | ... | 0.050 | 0 | 0.050 | 286000 | 95.050 | -1.050 | 96.100 | ... | ... | -0.829591 |
0.003063 | ... | ... | 0.025 | 0 | 0.025 | 288000 | 97.050 | -1.050 | 98.100 | ... | ... | -0.828956 |
0.003023 | ... | ... | 0.025 | 0 | 0.025 | 290000 | 99.050 | -1.050 | 100.100 | ... | ... | -0.828322 |
0.002985 | ... | ... | 0.025 | 0 | 0.025 | 292000 | 101.050 | -1.050 | 102.100 | ... | ... | -0.82769 |
0.002948 | ... | ... | 0.025 | 0 | 0.025 | 294000 | 103.050 | -1.050 | 104.100 | ... | ... | -0.827059 |
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.