Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.976728 | ... | ... | 90.500 | -0.150 | 90.350 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.001032 |
0.976495 | ... | ... | 88.500 | -0.150 | 88.350 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.001063 |
0.976265 | ... | ... | 86.500 | -0.150 | 86.350 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.001096 |
0.976036 | ... | ... | 84.500 | -0.150 | 84.350 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.00113 |
0.975809 | ... | ... | 82.500 | -0.150 | 82.350 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.001166 |
0.975583 | ... | ... | 80.500 | -0.150 | 80.350 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.001203 |
0.975359 | ... | ... | 78.500 | -0.150 | 78.350 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.001241 |
0.975137 | ... | ... | 76.500 | -0.150 | 76.350 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.001281 |
0.974917 | ... | ... | 74.500 | -0.150 | 74.350 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.001323 |
0.974698 | ... | ... | 72.500 | -0.150 | 72.350 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.001367 |
0.974481 | ... | ... | 70.500 | -0.150 | 70.350 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.001413 |
0.974265 | ... | ... | 68.500 | -0.150 | 68.350 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.001462 |
0.97405 | ... | ... | 66.500 | -0.150 | 66.350 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.001512 |
0.973837 | ... | ... | 64.500 | -0.150 | 64.350 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.001566 |
0.973625 | ... | ... | 62.500 | -0.150 | 62.350 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.001623 |
0.973415 | ... | ... | 60.500 | -0.150 | 60.350 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.001683 |
0.973206 | ... | ... | 58.500 | -0.150 | 58.350 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.001746 |
0.972998 | ... | ... | 56.500 | -0.150 | 56.350 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.001813 |
0.972791 | ... | ... | 54.500 | -0.150 | 54.350 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.001885 |
0.972585 | ... | ... | 52.500 | -0.150 | 52.350 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.001961 |
0.972381 | ... | ... | 50.500 | -0.150 | 50.350 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.002043 |
0.972177 | ... | ... | 48.500 | -0.150 | 48.350 | 130000 | 0.025 | 0.012 | 0.013 | ... | ... | -0.00365 |
0.971975 | ... | ... | 46.500 | -0.150 | 46.350 | 132000 | 0.025 | 0 | 0.025 | ... | ... | -0.003809 |
0.971874 | ... | ... | 45.500 | -0.150 | 45.350 | 133000 | 0.025 | 0 | 0.025 | ... | ... | -0.003893 |
0.971774 | ... | ... | 44.500 | -0.150 | 44.350 | 134000 | 0.025 | 0 | 0.025 | ... | ... | -0.003981 |
0.971674 | ... | ... | 43.500 | -0.150 | 43.350 | 135000 | 0.025 | 0 | 0.025 | ... | ... | -0.004072 |
0.971574 | ... | ... | 42.500 | -0.150 | 42.350 | 136000 | 0.025 | 0 | 0.025 | ... | ... | -0.004166 |
0.971474 | ... | ... | 41.500 | -0.150 | 41.350 | 137000 | 0.025 | 0 | 0.025 | ... | ... | -0.004265 |
0.971375 | ... | ... | 40.500 | -0.150 | 40.350 | 138000 | 0.025 | 0 | 0.025 | ... | ... | -0.004367 |
0.971276 | ... | ... | 39.500 | -0.150 | 39.350 | 139000 | 0.050 | 0 | 0.050 | ... | ... | -0.00779 |
0.971177 | ... | ... | 38.500 | -0.150 | 38.350 | 140000 | 0.050 | 0 | 0.050 | ... | ... | -0.007982 |
0.971078 | ... | ... | 37.500 | -0.150 | 37.350 | 141000 | 0.050 | 0 | 0.050 | ... | ... | -0.008182 |
0.97098 | ... | ... | 36.500 | -0.150 | 36.350 | 142000 | 0.050 | 0 | 0.050 | ... | ... | -0.008391 |
0.970882 | ... | ... | 35.500 | -0.150 | 35.350 | 143000 | 0.050 | 0 | 0.050 | ... | ... | -0.008611 |
0.970784 | ... | ... | 34.500 | -0.150 | 34.350 | 144000 | 0.050 | 0 | 0.050 | ... | ... | -0.008842 |
0.970686 | ... | ... | 33.500 | -0.150 | 33.350 | 145000 | 0.050 | 0 | 0.050 | ... | ... | -0.009085 |
0.970588 | ... | ... | 32.500 | -0.150 | 32.350 | 146000 | 0.050 | 0 | 0.050 | ... | ... | -0.00934 |
0.970491 | ... | ... | 31.500 | -0.150 | 31.350 | 147000 | 0.050 | 0 | 0.050 | ... | ... | -0.009609 |
0.970394 | ... | ... | 30.500 | -0.150 | 30.350 | 148000 | 0.050 | 0 | 0.050 | ... | ... | -0.009893 |
0.970297 | ... | ... | 29.500 | -0.150 | 29.350 | 149000 | 0.050 | 0 | 0.050 | ... | ... | -0.010194 |
0.970201 | ... | ... | 28.500 | -0.150 | 28.350 | 150000 | 0.050 | 0 | 0.050 | ... | ... | -0.010513 |
0.970104 | ... | ... | 27.500 | -0.150 | 27.350 | 151000 | 0.050 | 0 | 0.050 | ... | ... | -0.010852 |
0.970008 | ... | ... | 26.500 | -0.150 | 26.350 | 152000 | 0.050 | 0 | 0.050 | ... | ... | -0.011212 |
0.969912 | ... | ... | 25.500 | -0.150 | 25.350 | 153000 | 0.050 | 0 | 0.050 | ... | ... | -0.011596 |
0.969816 | ... | ... | 24.525 | -0.175 | 24.350 | 154000 | 0.075 | 0 | 0.075 | ... | ... | -0.016378 |
0.966211 | ... | ... | 23.525 | -0.150 | 23.375 | 155000 | 0.075 | 0 | 0.075 | ... | ... | -0.016969 |
0.965949 | ... | ... | 22.525 | -0.150 | 22.375 | 156000 | 0.075 | 0 | 0.075 | ... | ... | -0.017605 |
0.962049 | ... | ... | 21.525 | -0.125 | 21.400 | 157000 | 0.100 | 0 | 0.100 | ... | ... | -0.022662 |
0.961578 | ... | ... | 20.550 | -0.150 | 20.400 | 158000 | 0.125 | 0 | 0.125 | ... | ... | -0.027739 |
0.957309 | ... | ... | 19.550 | -0.125 | 19.425 | 159000 | 0.125 | 0 | 0.125 | ... | ... | -0.028879 |
0.95283 | ... | ... | 18.575 | -0.125 | 18.450 | 160000 | 0.150 | 0 | 0.150 | ... | ... | -0.03431 |
0.9481 | ... | ... | 17.625 | -0.150 | 17.475 | 161000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.03993 |
0.943075 | ... | ... | 16.650 | -0.150 | 16.500 | 162000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.045803 |
0.93411 | ... | ... | 15.700 | -0.150 | 15.550 | 163000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.055799 |
0.924811 | ... | ... | 14.750 | -0.150 | 14.600 | 164000 | 0.300 | -0.025 | 0.325 | ... | ... | -0.066011 |
0.91506 | ... | ... | 13.825 | -0.175 | 13.650 | 165000 | 0.350 | -0.025 | 0.375 | 0.350 | 0.325 | -0.076597 |
0.901491 | ... | ... | 12.925 | -0.200 | 12.725 | 166000 | 0.425 | -0.050 | 0.475 | ... | ... | -0.091013 |
0.887373 | ... | ... | 12 | -0.200 | 11.800 | 167000 | 0.500 | -0.050 | 0.550 | ... | ... | -0.105887 |
0.869572 | 11.050 | 11.050 | 11.100 | -0.200 | 10.900 | 168000 | 0.600 | -0.050 | 0.650 | ... | ... | -0.124395 |
0.848316 | ... | ... | 10.225 | -0.200 | 10.025 | 169000 | 0.725 | -0.050 | 0.775 | ... | ... | -0.146273 |
0.82628 | ... | ... | 9.375 | -0.225 | 9.150 | 170000 | 0.850 | -0.075 | 0.925 | ... | ... | -0.168841 |
0.798533 | ... | ... | 8.550 | -0.225 | 8.325 | 171000 | 1 | -0.100 | 1.100 | ... | ... | -0.194797 |
0.767919 | ... | ... | 7.800 | -0.275 | 7.525 | 172000 | 1.200 | -0.125 | 1.325 | ... | ... | -0.22599 |
0.734533 | ... | ... | 7.025 | -0.275 | 6.750 | 173000 | 1.425 | -0.125 | 1.550 | 1.525 | 1.450 | -0.259835 |
0.697032 | ... | ... | 6.300 | -0.275 | 6.025 | 174000 | 1.700 | -0.125 | 1.825 | ... | ... | -0.297675 |
0.657335 | ... | ... | 5.600 | -0.275 | 5.325 | 175000 | 2 | -0.125 | 2.125 | 2.075 | 2.075 | -0.33758 |
0.614591 | ... | ... | 4.950 | -0.275 | 4.675 | 176000 | 2.350 | -0.125 | 2.475 | 2.400 | 2.400 | -0.380391 |
0.569205 | ... | ... | 4.375 | -0.275 | 4.100 | 177000 | 2.750 | -0.125 | 2.875 | ... | ... | -0.425302 |
0.523094 | 3.725 | 3.725 | 3.800 | -0.250 | 3.550 | 178000 | 3.200 | -0.100 | 3.300 | 3.150 | 3.150 | -0.471522 |
0.476308 | ... | ... | 3.275 | -0.225 | 3.050 | 179000 | 3.700 | -0.075 | 3.775 | ... | ... | -0.518271 |
0.429629 | 2.975 | 2.975 | 2.800 | -0.200 | 2.600 | 180000 | 4.250 | -0.050 | 4.300 | ... | ... | -0.564762 |
0.382853 | ... | ... | 2.375 | -0.200 | 2.175 | 181000 | 4.825 | -0.025 | 4.850 | ... | ... | -0.611189 |
0.337103 | ... | ... | 2 | -0.200 | 1.800 | 182000 | 5.425 | -0.050 | 5.475 | ... | ... | -0.657818 |
0.293279 | ... | ... | 1.675 | -0.200 | 1.475 | 183000 | 6.100 | -0.050 | 6.150 | ... | ... | -0.701341 |
0.254532 | ... | ... | 1.375 | -0.150 | 1.225 | 184000 | 6.850 | 0 | 6.850 | ... | ... | -0.739627 |
0.218008 | ... | ... | 1.150 | -0.150 | 1 | 185000 | 7.625 | 0 | 7.625 | ... | ... | -0.775536 |
0.186634 | ... | ... | 0.925 | -0.100 | 0.825 | 186000 | 8.425 | 0.050 | 8.375 | 8.150 | 8.150 | -0.808992 |
0.158425 | ... | ... | 0.775 | -0.100 | 0.675 | 187000 | 9.275 | 0.050 | 9.225 | ... | ... | -0.836633 |
0.13364 | ... | ... | 0.625 | -0.075 | 0.550 | 188000 | 10.150 | 0.075 | 10.075 | ... | ... | -0.860716 |
0.112614 | ... | ... | 0.525 | -0.075 | 0.450 | 189000 | 11.050 | 0.075 | 10.975 | 10.925 | 10.925 | -0.880919 |
0.095722 | ... | ... | 0.425 | -0.050 | 0.375 | 190000 | 11.975 | 0.100 | 11.875 | ... | ... | -0.896903 |
0.079124 | ... | ... | 0.375 | -0.075 | 0.300 | 191000 | 12.900 | 0.075 | 12.825 | ... | ... | -0.912459 |
0.067007 | ... | ... | 0.300 | -0.050 | 0.250 | 192000 | 13.850 | 0.100 | 13.750 | ... | ... | -0.923516 |
0.055121 | ... | ... | 0.250 | -0.050 | 0.200 | 193000 | 14.800 | 0.100 | 14.700 | ... | ... | -0.934208 |
0.048169 | 0.200 | 0.200 | 0.225 | -0.050 | 0.175 | 194000 | 15.750 | 0.100 | 15.650 | ... | ... | -0.944704 |
0.0415 | 0.150 | 0.150 | 0.175 | -0.025 | 0.150 | 195000 | 16.725 | 0.100 | 16.625 | ... | ... | -0.950306 |
0.035031 | 0.150 | 0.150 | 0.150 | -0.025 | 0.125 | 196000 | 17.700 | 0.125 | 17.575 | ... | ... | -0.95565 |
0.028673 | ... | ... | 0.125 | -0.025 | 0.100 | 197000 | 18.700 | 0.125 | 18.575 | ... | ... | -0.956047 |
0.022322 | ... | ... | 0.125 | -0.050 | 0.075 | 198000 | 19.675 | 0.125 | 19.550 | ... | ... | -0.96094 |
0.021566 | ... | ... | 0.100 | -0.025 | 0.075 | 199000 | 20.675 | 0.125 | 20.550 | ... | ... | -0.961064 |
0.02087 | ... | ... | 0.100 | -0.025 | 0.075 | 200000 | 21.675 | 0.150 | 21.525 | ... | ... | -0.96117 |
0.014817 | ... | ... | 0.075 | -0.025 | 0.050 | 201000 | 22.650 | 0.125 | 22.525 | ... | ... | -0.965527 |
0.01437 | ... | ... | 0.075 | -0.025 | 0.050 | 202000 | 23.650 | 0.125 | 23.525 | ... | ... | -0.96544 |
0.013954 | ... | ... | 0.075 | -0.025 | 0.050 | 203000 | 24.650 | 0.125 | 24.525 | ... | ... | -0.965353 |
0.007837 | ... | ... | 0.050 | -0.025 | 0.025 | 204000 | 25.650 | 0.150 | 25.500 | ... | ... | -0.965265 |
0.007621 | ... | ... | 0.050 | -0.025 | 0.025 | 205000 | 26.650 | 0.150 | 26.500 | ... | ... | -0.965178 |
0.00742 | ... | ... | 0.050 | -0.025 | 0.025 | 206000 | 27.650 | 0.150 | 27.500 | ... | ... | -0.965092 |
0.00723 | ... | ... | 0.050 | -0.025 | 0.025 | 207000 | 28.650 | 0.150 | 28.500 | ... | ... | -0.965005 |
0.007052 | ... | ... | 0.050 | -0.025 | 0.025 | 208000 | 29.650 | 0.150 | 29.500 | ... | ... | -0.964918 |
0.006885 | ... | ... | 0.025 | 0 | 0.025 | 209000 | 30.650 | 0.150 | 30.500 | ... | ... | -0.964832 |
0.006727 | ... | ... | 0.025 | 0 | 0.025 | 210000 | 31.650 | 0.150 | 31.500 | ... | ... | -0.964746 |
0.006578 | ... | ... | 0.025 | 0 | 0.025 | 211000 | 32.650 | 0.150 | 32.500 | ... | ... | -0.96466 |
0.006436 | ... | ... | 0.025 | 0 | 0.025 | 212000 | 33.650 | 0.150 | 33.500 | ... | ... | -0.964574 |
0.006302 | ... | ... | 0.025 | 0 | 0.025 | 213000 | 34.650 | 0.150 | 34.500 | ... | ... | -0.964488 |
0.006174 | ... | ... | 0.025 | 0 | 0.025 | 214000 | 35.650 | 0.150 | 35.500 | ... | ... | -0.964402 |
0.006053 | ... | ... | 0.025 | 0 | 0.025 | 215000 | 36.650 | 0.150 | 36.500 | ... | ... | -0.964316 |
0.005938 | ... | ... | 0.025 | 0 | 0.025 | 216000 | 37.650 | 0.150 | 37.500 | ... | ... | -0.964231 |
0.005829 | ... | ... | 0.025 | 0 | 0.025 | 217000 | 38.650 | 0.150 | 38.500 | ... | ... | -0.964145 |
0.005723 | ... | ... | 0.025 | 0 | 0.025 | 218000 | 39.650 | 0.150 | 39.500 | ... | ... | -0.96406 |
0.005623 | ... | ... | 0.025 | 0 | 0.025 | 219000 | 40.650 | 0.150 | 40.500 | ... | ... | -0.963975 |
0.005526 | ... | ... | 0.025 | 0 | 0.025 | 220000 | 41.650 | 0.150 | 41.500 | ... | ... | -0.96389 |
0.005434 | ... | ... | 0.025 | 0 | 0.025 | 221000 | 42.650 | 0.150 | 42.500 | ... | ... | -0.963805 |
0.005346 | ... | ... | 0.025 | 0 | 0.025 | 222000 | 43.650 | 0.150 | 43.500 | ... | ... | -0.96372 |
0.005262 | ... | ... | 0.025 | 0 | 0.025 | 223000 | 44.650 | 0.150 | 44.500 | ... | ... | -0.963636 |
0.005181 | ... | ... | 0.013 | 0.012 | 0.025 | 224000 | 45.650 | 0.150 | 45.500 | ... | ... | -0.963551 |
0.002924 | ... | ... | 0.013 | 0 | 0.013 | 226000 | 47.650 | 0.150 | 47.500 | ... | ... | -0.963383 |
0.00284 | ... | ... | 0.013 | 0 | 0.013 | 228000 | 49.650 | 0.150 | 49.500 | ... | ... | -0.963214 |
0.002761 | ... | ... | 0.013 | 0 | 0.013 | 230000 | 51.650 | 0.150 | 51.500 | ... | ... | -0.963047 |
0.002688 | ... | ... | 0.013 | 0 | 0.013 | 232000 | 53.650 | 0.150 | 53.500 | ... | ... | -0.96288 |
0.002619 | ... | ... | 0.013 | 0 | 0.013 | 234000 | 55.650 | 0.150 | 55.500 | ... | ... | -0.962713 |
0.002555 | ... | ... | 0.013 | 0 | 0.013 | 236000 | 57.650 | 0.150 | 57.500 | ... | ... | -0.962546 |
0.002495 | ... | ... | 0.013 | 0 | 0.013 | 238000 | 59.650 | 0.150 | 59.500 | ... | ... | -0.96238 |
0.002438 | ... | ... | 0.013 | 0 | 0.013 | 240000 | 61.650 | 0.150 | 61.500 | ... | ... | -0.962215 |
0.002385 | ... | ... | 0.013 | 0 | 0.013 | 242000 | 63.650 | 0.150 | 63.500 | ... | ... | -0.96205 |
0.002334 | ... | ... | 0.013 | 0 | 0.013 | 244000 | 65.650 | 0.150 | 65.500 | ... | ... | -0.961885 |
0.002287 | ... | ... | 0.013 | 0 | 0.013 | 246000 | 67.650 | 0.150 | 67.500 | ... | ... | -0.961721 |
0.002241 | ... | ... | 0.013 | 0 | 0.013 | 248000 | 69.650 | 0.150 | 69.500 | ... | ... | -0.961558 |
0.002198 | ... | ... | 0.013 | 0 | 0.013 | 250000 | 71.650 | 0.150 | 71.500 | ... | ... | -0.961394 |
0.002157 | ... | ... | 0.013 | 0 | 0.013 | 252000 | 73.650 | 0.150 | 73.500 | ... | ... | -0.961232 |
0.002119 | ... | ... | 0.013 | 0 | 0.013 | 254000 | 75.650 | 0.150 | 75.500 | ... | ... | -0.961069 |
0.002082 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 77.650 | 0.150 | 77.500 | ... | ... | -0.960907 |
0.002047 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 79.650 | 0.150 | 79.500 | ... | ... | -0.960745 |
0.002013 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 81.650 | 0.150 | 81.500 | ... | ... | -0.960584 |
0.001981 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 83.650 | 0.150 | 83.500 | ... | ... | -0.960423 |
0.00195 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 85.650 | 0.150 | 85.500 | ... | ... | -0.960263 |
0.00192 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 87.650 | 0.150 | 87.500 | ... | ... | -0.960103 |
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.