Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.893351 | ... | ... | 179 | 0 | 179 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000466 |
0.892413 | ... | ... | 177 | 0 | 177 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.000475 |
0.891482 | ... | ... | 175 | 0 | 175 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.000484 |
0.890559 | ... | ... | 173 | 0 | 173 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.000494 |
0.889644 | ... | ... | 171 | 0 | 171 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.000504 |
0.888736 | ... | ... | 169 | 0 | 169 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.000513 |
0.887835 | ... | ... | 167 | 0 | 167 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.000524 |
0.886941 | ... | ... | 165 | 0 | 165 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.000534 |
0.886053 | ... | ... | 163 | 0 | 163 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.000544 |
0.885172 | ... | ... | 161 | 0 | 161 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.000555 |
0.884297 | ... | ... | 159 | 0 | 159 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.000565 |
0.883428 | ... | ... | 157 | 0 | 157 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.000576 |
0.882565 | ... | ... | 155 | 0 | 155 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.000588 |
0.881707 | ... | ... | 153 | 0 | 153 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.000599 |
0.880855 | ... | ... | 151 | 0 | 151 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.000611 |
0.880009 | ... | ... | 149 | 0 | 149 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.000623 |
0.879168 | ... | ... | 147 | 0 | 147 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.000635 |
0.878332 | ... | ... | 145 | 0 | 145 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.000647 |
0.877501 | ... | ... | 143 | 0 | 143 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.00066 |
0.876675 | ... | ... | 141 | 0 | 141 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.000673 |
0.875853 | ... | ... | 139 | 0 | 139 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.000686 |
0.875037 | ... | ... | 137 | 0 | 137 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.0007 |
0.874225 | ... | ... | 135 | 0 | 135 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.000714 |
0.873417 | ... | ... | 133 | 0 | 133 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.000728 |
0.872614 | ... | ... | 131 | 0 | 131 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.000743 |
0.871815 | ... | ... | 129 | 0 | 129 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.000758 |
0.87102 | ... | ... | 127 | 0 | 127 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.000774 |
0.870229 | ... | ... | 125 | 0 | 125 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.00079 |
0.869442 | ... | ... | 123 | 0 | 123 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000806 |
0.86866 | ... | ... | 121 | 0 | 121 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.000823 |
0.867881 | ... | ... | 119 | 0 | 119 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.00084 |
0.867105 | ... | ... | 117 | 0 | 117 | 156000 | 0.025 | 0 | 0.025 | ... | ... | -0.001536 |
0.866334 | ... | ... | 115 | 0 | 115 | 158000 | 0.025 | 0 | 0.025 | ... | ... | -0.001568 |
0.865565 | ... | ... | 113 | 0 | 113 | 160000 | 0.025 | 0 | 0.025 | ... | ... | -0.001602 |
0.864801 | ... | ... | 111 | 0 | 111 | 162000 | 0.025 | 0 | 0.025 | ... | ... | -0.001636 |
0.86404 | ... | ... | 109 | 0 | 109 | 164000 | 0.025 | 0 | 0.025 | ... | ... | -0.001672 |
0.863282 | ... | ... | 107 | 0 | 107 | 166000 | 0.050 | 0 | 0.050 | ... | ... | -0.003023 |
0.862528 | ... | ... | 105 | 0 | 105 | 168000 | 0.050 | 0 | 0.050 | ... | ... | -0.003089 |
0.861777 | ... | ... | 103 | 0 | 103 | 170000 | 0.050 | 0 | 0.050 | ... | ... | -0.003158 |
0.861029 | ... | ... | 101 | 0 | 101 | 172000 | 0.075 | 0 | 0.075 | ... | ... | -0.004478 |
0.860284 | ... | ... | 99 | 0 | 99 | 174000 | 0.100 | 0 | 0.100 | ... | ... | -0.005758 |
0.859542 | ... | ... | 97 | 0 | 97 | 176000 | 0.100 | 0 | 0.100 | ... | ... | -0.005888 |
0.858804 | ... | ... | 95 | 0 | 95 | 178000 | 0.125 | 0 | 0.125 | ... | ... | -0.007178 |
0.858068 | ... | ... | 93 | 0 | 93 | 180000 | 0.150 | 0 | 0.150 | ... | ... | -0.008464 |
0.857335 | ... | ... | 91 | 0 | 91 | 182000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.009755 |
0.856605 | ... | ... | 89 | 0 | 89 | 184000 | 0.225 | 0 | 0.225 | ... | ... | -0.012094 |
0.855879 | ... | ... | 87 | 0 | 87 | 186000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.013404 |
0.855154 | ... | ... | 85 | 0 | 85 | 188000 | 0.300 | 0 | 0.300 | ... | ... | -0.015727 |
0.854433 | ... | ... | 83 | 0 | 83 | 190000 | 0.350 | 0 | 0.350 | ... | ... | -0.018047 |
0.853714 | ... | ... | 81 | 0 | 81 | 192000 | 0.425 | 0 | 0.425 | ... | ... | -0.021295 |
0.852998 | ... | ... | 79 | 0 | 79 | 194000 | 0.475 | -0.025 | 0.500 | ... | ... | -0.023633 |
0.852284 | ... | ... | 77 | 0 | 77 | 196000 | 0.575 | 0 | 0.575 | ... | ... | -0.027734 |
0.851573 | ... | ... | 75 | 0 | 75 | 198000 | 0.650 | 0 | 0.650 | ... | ... | -0.030969 |
0.850865 | ... | ... | 73 | 0 | 73 | 200000 | 0.750 | 0 | 0.750 | ... | ... | -0.03504 |
0.850159 | ... | ... | 71 | 0 | 71 | 202000 | 0.850 | 0 | 0.850 | ... | ... | -0.039118 |
0.849455 | ... | ... | 69 | 0 | 69 | 204000 | 0.975 | 0 | 0.975 | ... | ... | -0.043975 |
0.848382 | ... | ... | 67.025 | 0 | 67.025 | 206000 | 1.100 | 0 | 1.100 | ... | ... | -0.048836 |
0.846898 | ... | ... | 65.075 | 0 | 65.075 | 208000 | 1.250 | 0 | 1.250 | ... | ... | -0.054426 |
0.844576 | ... | ... | 63.175 | 0 | 63.175 | 210000 | 1.425 | 0 | 1.425 | ... | ... | -0.060697 |
0.842155 | ... | ... | 61.300 | -0.025 | 61.275 | 212000 | 1.600 | 0 | 1.600 | ... | ... | -0.066959 |
0.83882 | ... | ... | 59.450 | -0.025 | 59.425 | 214000 | 1.800 | 0 | 1.800 | ... | ... | -0.073864 |
0.834939 | ... | ... | 57.625 | -0.025 | 57.600 | 216000 | 2 | 0 | 2 | ... | ... | -0.080779 |
0.830093 | ... | ... | 55.825 | 0 | 55.825 | 218000 | 2.225 | -0.025 | 2.250 | ... | ... | -0.088308 |
0.825079 | ... | ... | 54.075 | -0.025 | 54.050 | 220000 | 2.500 | 0 | 2.500 | ... | ... | -0.096958 |
0.81909 | ... | ... | 52.350 | -0.025 | 52.325 | 222000 | 2.750 | -0.025 | 2.775 | ... | ... | -0.105065 |
0.812532 | ... | ... | 50.650 | -0.025 | 50.625 | 224000 | 3.050 | -0.025 | 3.075 | ... | ... | -0.114227 |
0.805411 | ... | ... | 48.975 | -0.025 | 48.950 | 226000 | 3.375 | 0 | 3.375 | ... | ... | -0.12387 |
0.797365 | ... | ... | 47.325 | 0 | 47.325 | 228000 | 3.725 | 0 | 3.725 | ... | ... | -0.133966 |
0.789153 | ... | ... | 45.725 | -0.025 | 45.700 | 230000 | 4.075 | -0.025 | 4.100 | ... | ... | -0.144068 |
0.780065 | ... | ... | 44.150 | -0.025 | 44.125 | 232000 | 4.475 | 0 | 4.475 | ... | ... | -0.155019 |
0.770484 | ... | ... | 42.600 | -0.025 | 42.575 | 234000 | 4.900 | 0 | 4.900 | ... | ... | -0.166351 |
0.760115 | ... | ... | 41.100 | -0.025 | 41.075 | 236000 | 5.325 | -0.025 | 5.350 | ... | ... | -0.177691 |
0.749317 | ... | ... | 39.625 | -0.025 | 39.600 | 238000 | 5.800 | -0.025 | 5.825 | ... | ... | -0.189746 |
0.738109 | ... | ... | 38.175 | -0.025 | 38.150 | 240000 | 6.300 | -0.025 | 6.325 | ... | ... | -0.202123 |
0.726506 | ... | ... | 36.750 | -0.025 | 36.725 | 242000 | 6.825 | -0.025 | 6.850 | ... | ... | -0.214806 |
0.714283 | ... | ... | 35.375 | -0.025 | 35.350 | 244000 | 7.400 | 0 | 7.400 | ... | ... | -0.228039 |
0.701733 | ... | ... | 34.025 | -0.025 | 34 | 246000 | 7.975 | -0.025 | 8 | ... | ... | -0.241263 |
0.688871 | ... | ... | 32.700 | -0.025 | 32.675 | 248000 | 8.600 | -0.025 | 8.625 | ... | ... | -0.254965 |
0.675528 | ... | ... | 31.400 | 0 | 31.400 | 250000 | 9.250 | -0.025 | 9.275 | ... | ... | -0.26887 |
0.662103 | ... | ... | 30.150 | -0.025 | 30.125 | 252000 | 9.925 | -0.025 | 9.950 | ... | ... | -0.282966 |
0.648119 | ... | ... | 28.950 | -0.025 | 28.925 | 254000 | 10.650 | 0 | 10.650 | ... | ... | -0.297392 |
0.634079 | ... | ... | 27.750 | -0.025 | 27.725 | 256000 | 11.375 | -0.025 | 11.400 | ... | ... | -0.311814 |
0.619727 | ... | ... | 26.600 | -0.025 | 26.575 | 258000 | 12.150 | -0.025 | 12.175 | ... | ... | -0.326501 |
0.605135 | ... | ... | 25.500 | -0.025 | 25.475 | 260000 | 12.975 | -0.025 | 13 | ... | ... | -0.341379 |
0.590503 | ... | ... | 24.400 | -0.025 | 24.375 | 262000 | 13.800 | -0.025 | 13.825 | ... | ... | -0.356242 |
0.575694 | ... | ... | 23.350 | -0.025 | 23.325 | 264000 | 14.675 | -0.025 | 14.700 | ... | ... | -0.371233 |
0.560803 | ... | ... | 22.325 | -0.025 | 22.300 | 266000 | 15.575 | -0.025 | 15.600 | ... | ... | -0.386255 |
0.545838 | ... | ... | 21.350 | -0.025 | 21.325 | 268000 | 16.525 | -0.025 | 16.550 | ... | ... | -0.401302 |
0.530854 | ... | ... | 20.400 | -0.025 | 20.375 | 270000 | 17.475 | -0.025 | 17.500 | ... | ... | -0.416333 |
0.515863 | ... | ... | 19.475 | -0.025 | 19.450 | 272000 | 18.475 | -0.025 | 18.500 | ... | ... | -0.431327 |
0.500875 | ... | ... | 18.575 | -0.025 | 18.550 | 274000 | 19.525 | -0.025 | 19.550 | ... | ... | -0.446213 |
0.48598 | ... | ... | 17.725 | -0.025 | 17.700 | 276000 | 20.575 | -0.025 | 20.600 | ... | ... | -0.461069 |
0.471153 | ... | ... | 16.900 | -0.025 | 16.875 | 278000 | 21.675 | -0.025 | 21.700 | ... | ... | -0.475754 |
0.456408 | ... | ... | 16.100 | -0.025 | 16.075 | 280000 | 22.800 | -0.025 | 22.825 | ... | ... | -0.49031 |
0.441758 | ... | ... | 15.325 | -0.025 | 15.300 | 282000 | 23.950 | -0.025 | 23.975 | ... | ... | -0.504724 |
0.427217 | ... | ... | 14.575 | -0.025 | 14.550 | 284000 | 25.125 | -0.025 | 25.150 | ... | ... | -0.518983 |
0.412973 | ... | ... | 13.875 | -0.025 | 13.850 | 286000 | 26.350 | -0.025 | 26.375 | ... | ... | -0.532901 |
0.398715 | ... | ... | 13.175 | -0.025 | 13.150 | 288000 | 27.575 | -0.025 | 27.600 | ... | ... | -0.546786 |
0.384824 | ... | ... | 12.525 | -0.025 | 12.500 | 290000 | 28.850 | -0.025 | 28.875 | ... | ... | -0.560263 |
0.371144 | ... | ... | 11.900 | -0.025 | 11.875 | 292000 | 30.150 | -0.025 | 30.175 | ... | ... | -0.573486 |
0.357693 | ... | ... | 11.275 | 0 | 11.275 | 294000 | 31.475 | -0.025 | 31.500 | ... | ... | -0.586438 |
0.344223 | ... | ... | 10.700 | -0.025 | 10.675 | 296000 | 32.825 | -0.025 | 32.850 | ... | ... | -0.599103 |
0.331267 | ... | ... | 10.150 | -0.025 | 10.125 | 298000 | 34.200 | -0.025 | 34.225 | ... | ... | -0.61146 |
0.318597 | ... | ... | 9.625 | -0.025 | 9.600 | 300000 | 35.600 | -0.025 | 35.625 | ... | ... | -0.623493 |
0.306235 | ... | ... | 9.125 | -0.025 | 9.100 | 302000 | 37.025 | -0.025 | 37.050 | ... | ... | -0.635181 |
0.293864 | ... | ... | 8.625 | -0.025 | 8.600 | 304000 | 38.475 | -0.025 | 38.500 | ... | ... | -0.646506 |
0.282164 | ... | ... | 8.175 | -0.025 | 8.150 | 306000 | 39.950 | -0.025 | 39.975 | ... | ... | -0.657446 |
0.270464 | ... | ... | 7.725 | -0.025 | 7.700 | 308000 | 41.450 | -0.025 | 41.475 | ... | ... | -0.667982 |
0.259128 | ... | ... | 7.300 | -0.025 | 7.275 | 310000 | 42.975 | -0.025 | 43 | ... | ... | -0.678094 |
0.24818 | ... | ... | 6.900 | -0.025 | 6.875 | 312000 | 44.525 | -0.025 | 44.550 | ... | ... | -0.687761 |
0.237645 | ... | ... | 6.525 | -0.025 | 6.500 | 314000 | 46.075 | -0.025 | 46.100 | ... | ... | -0.697357 |
0.227106 | ... | ... | 6.150 | -0.025 | 6.125 | 316000 | 47.675 | -0.025 | 47.700 | ... | ... | -0.706088 |
0.217462 | ... | ... | 5.800 | 0 | 5.800 | 318000 | 49.275 | -0.025 | 49.300 | ... | ... | -0.714734 |
0.207355 | ... | ... | 5.475 | -0.025 | 5.450 | 320000 | 50.900 | -0.025 | 50.925 | ... | ... | -0.722881 |
0.198199 | ... | ... | 5.150 | 0 | 5.150 | 322000 | 52.550 | -0.025 | 52.575 | ... | ... | -0.730511 |
0.189049 | ... | ... | 4.875 | -0.025 | 4.850 | 324000 | 54.225 | -0.025 | 54.250 | ... | ... | -0.737608 |
0.180412 | ... | ... | 4.575 | 0 | 4.575 | 326000 | 55.900 | -0.025 | 55.925 | ... | ... | -0.744612 |
0.171775 | ... | ... | 4.325 | -0.025 | 4.300 | 328000 | 57.600 | -0.025 | 57.625 | ... | ... | -0.751069 |
0.16368 | ... | ... | 4.050 | 0 | 4.050 | 330000 | 59.325 | -0.025 | 59.350 | ... | ... | -0.756966 |
0.15558 | ... | ... | 3.825 | -0.025 | 3.800 | 332000 | 61.075 | -0.025 | 61.100 | ... | ... | -0.76229 |
0.148055 | ... | ... | 3.600 | -0.025 | 3.575 | 334000 | 62.825 | -0.025 | 62.850 | ... | ... | -0.767517 |
0.141136 | ... | ... | 3.375 | 0 | 3.375 | 336000 | 64.600 | -0.025 | 64.625 | ... | ... | -0.772166 |
0.1336 | ... | ... | 3.175 | -0.025 | 3.150 | 338000 | 66.400 | 0 | 66.400 | ... | ... | -0.776231 |
0.127319 | ... | ... | 2.975 | 0 | 2.975 | 340000 | 68.200 | -0.025 | 68.225 | ... | ... | -0.780205 |
0.121052 | ... | ... | 2.800 | 0 | 2.800 | 342000 | 70.025 | 0 | 70.025 | ... | ... | -0.783596 |
0.114787 | ... | ... | 2.625 | 0 | 2.625 | 344000 | 71.850 | -0.025 | 71.875 | ... | ... | -0.786902 |
0.108513 | ... | ... | 2.475 | -0.025 | 2.450 | 346000 | 73.700 | -0.025 | 73.725 | ... | ... | -0.789633 |
0.102923 | ... | ... | 2.325 | -0.025 | 2.300 | 348000 | 75.575 | 0 | 75.575 | ... | ... | -0.791794 |
0.097331 | ... | ... | 2.175 | -0.025 | 2.150 | 350000 | 77.450 | 0 | 77.450 | ... | ... | -0.793885 |
0.092467 | ... | ... | 2.025 | 0 | 2.025 | 352000 | 79.350 | 0 | 79.350 | ... | ... | -0.795421 |
0.08761 | ... | ... | 1.900 | 0 | 1.900 | 354000 | 81.250 | -0.025 | 81.275 | ... | ... | -0.796901 |
0.082753 | ... | ... | 1.775 | 0 | 1.775 | 356000 | 83.175 | 0 | 83.175 | ... | ... | -0.797847 |
0.07867 | ... | ... | 1.675 | 0 | 1.675 | 358000 | 85.125 | 0 | 85.125 | ... | ... | -0.798274 |
0.073801 | ... | ... | 1.575 | -0.025 | 1.550 | 360000 | 87.075 | 0 | 87.075 | ... | ... | -0.798671 |
0.06972 | ... | ... | 1.475 | -0.025 | 1.450 | 362000 | 89.025 | 0 | 89.025 | ... | ... | -0.799039 |
0.066466 | ... | ... | 1.375 | 0 | 1.375 | 364000 | 91 | 0 | 91 | ... | ... | -0.798923 |
0.062388 | ... | ... | 1.275 | 0 | 1.275 | 366000 | 93 | 0 | 93 | ... | ... | -0.798345 |
0.059152 | ... | ... | 1.200 | 0 | 1.200 | 368000 | 95 | 0 | 95 | ... | ... | -0.797767 |
0.055923 | ... | ... | 1.125 | 0 | 1.125 | 370000 | 97 | 0 | 97 | ... | ... | -0.797191 |
0.052695 | ... | ... | 1.050 | 0 | 1.050 | 372000 | 99 | 0 | 99 | ... | ... | -0.796616 |
0.049463 | ... | ... | 0.975 | 0 | 0.975 | 374000 | 101 | 0 | 101 | ... | ... | -0.796041 |
0.046222 | ... | ... | 0.925 | -0.025 | 0.900 | 376000 | 103 | 0 | 103 | ... | ... | -0.795468 |
0.043898 | ... | ... | 0.850 | 0 | 0.850 | 378000 | 105 | 0 | 105 | ... | ... | -0.794896 |
0.041583 | ... | ... | 0.800 | 0 | 0.800 | 380000 | 107 | 0 | 107 | ... | ... | -0.794324 |
0.039274 | ... | ... | 0.750 | 0 | 0.750 | 382000 | 109 | 0 | 109 | ... | ... | -0.793754 |
0.036968 | ... | ... | 0.700 | 0 | 0.700 | 384000 | 111 | 0 | 111 | ... | ... | -0.793184 |
0.03466 | ... | ... | 0.650 | 0 | 0.650 | 386000 | 113 | 0 | 113 | ... | ... | -0.792616 |
0.032347 | ... | ... | 0.600 | 0 | 0.600 | 388000 | 115 | 0 | 115 | ... | ... | -0.792048 |
0.030024 | ... | ... | 0.550 | 0 | 0.550 | 390000 | 117 | 0 | 117 | ... | ... | -0.791482 |
0.028721 | ... | ... | 0.525 | 0 | 0.525 | 392000 | 119 | 0 | 119 | ... | ... | -0.790916 |
0.026386 | ... | ... | 0.500 | -0.025 | 0.475 | 394000 | 121 | 0 | 121 | ... | ... | -0.790351 |
0.025093 | ... | ... | 0.450 | 0 | 0.450 | 396000 | 123 | 0 | 123 | ... | ... | -0.789787 |
0.023806 | ... | ... | 0.425 | 0 | 0.425 | 398000 | 125 | 0 | 125 | ... | ... | -0.789224 |
0.022525 | ... | ... | 0.400 | 0 | 0.400 | 400000 | 127 | 0 | 127 | ... | ... | -0.788662 |
0.021247 | ... | ... | 0.375 | 0 | 0.375 | 402000 | 129 | 0 | 129 | ... | ... | -0.7881 |
0.019971 | ... | ... | 0.350 | 0 | 0.350 | 404000 | 131 | 0 | 131 | ... | ... | -0.78754 |
0.018696 | ... | ... | 0.325 | 0 | 0.325 | 406000 | 133 | 0 | 133 | ... | ... | -0.78698 |
0.017419 | ... | ... | 0.300 | 0 | 0.300 | 408000 | 135 | 0 | 135 | ... | ... | -0.786421 |
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.