Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.99619 | ... | ... | 91.800 | 0.775 | 92.575 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000999 |
0.996151 | ... | ... | 89.800 | 0.775 | 90.575 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.00103 |
0.996112 | ... | ... | 87.800 | 0.775 | 88.575 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.001061 |
0.996074 | ... | ... | 85.800 | 0.775 | 86.575 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.001094 |
0.996036 | ... | ... | 83.800 | 0.775 | 84.575 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.001128 |
0.995999 | ... | ... | 81.800 | 0.775 | 82.575 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.001163 |
0.995961 | ... | ... | 79.800 | 0.775 | 80.575 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.0012 |
0.995924 | ... | ... | 77.800 | 0.775 | 78.575 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.001238 |
0.995888 | ... | ... | 75.800 | 0.775 | 76.575 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.001278 |
0.995851 | ... | ... | 73.800 | 0.775 | 74.575 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.00132 |
0.995815 | ... | ... | 71.800 | 0.775 | 72.575 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.001364 |
0.995779 | ... | ... | 69.800 | 0.775 | 70.575 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.00141 |
0.995744 | ... | ... | 67.800 | 0.775 | 68.575 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.001458 |
0.995708 | ... | ... | 65.800 | 0.775 | 66.575 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.001508 |
0.995673 | ... | ... | 63.800 | 0.775 | 64.575 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.001562 |
0.995638 | ... | ... | 61.800 | 0.775 | 62.575 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.001618 |
0.995603 | ... | ... | 59.800 | 0.775 | 60.575 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.001678 |
0.995569 | ... | ... | 57.800 | 0.775 | 58.575 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.001741 |
0.995534 | ... | ... | 55.800 | 0.775 | 56.575 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.001808 |
0.9955 | ... | ... | 53.800 | 0.775 | 54.575 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.001879 |
0.995466 | ... | ... | 51.800 | 0.775 | 52.575 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.001954 |
0.995432 | ... | ... | 49.800 | 0.775 | 50.575 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.002035 |
0.995415 | ... | ... | 48.800 | 0.775 | 49.575 | 129000 | 0.013 | 0 | 0.013 | ... | ... | -0.002078 |
0.995398 | ... | ... | 47.800 | 0.775 | 48.575 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.002122 |
0.995381 | ... | ... | 46.800 | 0.775 | 47.575 | 131000 | 0.013 | 0 | 0.013 | ... | ... | -0.002169 |
0.995365 | ... | ... | 45.800 | 0.775 | 46.575 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.002216 |
0.995348 | ... | ... | 44.800 | 0.775 | 45.575 | 133000 | 0.013 | 0 | 0.013 | ... | ... | -0.002265 |
0.995332 | ... | ... | 43.800 | 0.775 | 44.575 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.002317 |
0.995315 | ... | ... | 42.800 | 0.775 | 43.575 | 135000 | 0.013 | 0 | 0.013 | ... | ... | -0.00237 |
0.995299 | ... | ... | 41.800 | 0.775 | 42.575 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.002426 |
0.995282 | ... | ... | 40.800 | 0.775 | 41.575 | 137000 | 0.013 | 0 | 0.013 | ... | ... | -0.002484 |
0.995266 | ... | ... | 39.800 | 0.775 | 40.575 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.002545 |
0.995249 | ... | ... | 38.800 | 0.775 | 39.575 | 139000 | 0.013 | 0 | 0.013 | ... | ... | -0.002608 |
0.995233 | ... | ... | 37.800 | 0.775 | 38.575 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.002673 |
0.995217 | ... | ... | 36.800 | 0.775 | 37.575 | 141000 | 0.013 | 0 | 0.013 | ... | ... | -0.002743 |
0.995201 | ... | ... | 35.800 | 0.775 | 36.575 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.002815 |
0.995185 | ... | ... | 34.800 | 0.775 | 35.575 | 143000 | 0.013 | 0 | 0.013 | ... | ... | -0.002892 |
0.995168 | ... | ... | 33.800 | 0.775 | 34.575 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.002972 |
0.995152 | ... | ... | 32.800 | 0.775 | 33.575 | 145000 | 0.013 | 0 | 0.013 | ... | ... | -0.003056 |
0.995136 | ... | ... | 31.800 | 0.775 | 32.575 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.003144 |
0.99512 | ... | ... | 30.800 | 0.775 | 31.575 | 147000 | 0.013 | 0 | 0.013 | ... | ... | -0.003238 |
0.995104 | ... | ... | 29.800 | 0.775 | 30.575 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.003337 |
0.995088 | ... | ... | 28.800 | 0.775 | 29.575 | 149000 | 0.013 | 0 | 0.013 | ... | ... | -0.003443 |
0.995072 | ... | ... | 27.800 | 0.775 | 28.575 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.003554 |
0.995056 | ... | ... | 26.800 | 0.775 | 27.575 | 151000 | 0.025 | 0 | 0.025 | ... | ... | -0.00624 |
0.99504 | ... | ... | 25.800 | 0.775 | 26.575 | 152000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.00645 |
0.995024 | ... | ... | 24.800 | 0.775 | 25.575 | 153000 | 0.025 | 0 | 0.025 | ... | ... | -0.006675 |
0.995008 | ... | ... | 23.800 | 0.775 | 24.575 | 154000 | 0.025 | 0 | 0.025 | ... | ... | -0.006916 |
0.989283 | ... | ... | 22.800 | 0.800 | 23.600 | 155000 | 0.025 | 0 | 0.025 | ... | ... | -0.007176 |
0.98902 | ... | ... | 21.800 | 0.800 | 22.600 | 156000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.007454 |
0.988734 | ... | ... | 20.825 | 0.775 | 21.600 | 157000 | 0.025 | 0 | 0.025 | ... | ... | -0.007755 |
0.988426 | ... | ... | 19.825 | 0.775 | 20.600 | 158000 | 0.025 | 0 | 0.025 | ... | ... | -0.008081 |
0.988091 | ... | ... | 18.825 | 0.775 | 19.600 | 159000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.014473 |
0.987725 | ... | ... | 17.825 | 0.775 | 18.600 | 160000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.01512 |
0.981192 | ... | ... | 16.825 | 0.800 | 17.625 | 161000 | 0.050 | 0 | 0.050 | ... | ... | -0.015829 |
0.980441 | ... | ... | 15.850 | 0.775 | 16.625 | 162000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | -0.016609 |
0.979608 | ... | ... | 14.850 | 0.775 | 15.625 | 163000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.023661 |
0.978679 | ... | ... | 13.875 | 0.750 | 14.625 | 164000 | 0.075 | 0 | 0.075 | ... | ... | -0.024937 |
0.971053 | ... | ... | 12.875 | 0.775 | 13.650 | 165000 | 0.075 | 0 | 0.075 | 0.075 | 0.075 | -0.026367 |
0.969479 | ... | ... | 11.900 | 0.750 | 12.650 | 166000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.027983 |
0.961042 | ... | ... | 10.925 | 0.750 | 11.675 | 167000 | 0.100 | -0.025 | 0.125 | 0.100 | 0.100 | -0.036649 |
0.958536 | ... | ... | 9.925 | 0.750 | 10.675 | 168000 | 0.125 | -0.025 | 0.150 | 0.125 | 0.125 | -0.045795 |
0.948724 | 9 | 9 | 8.975 | 0.725 | 9.700 | 169000 | 0.150 | -0.025 | 0.175 | 0.150 | 0.125 | -0.055675 |
0.931613 | ... | ... | 8 | 0.750 | 8.750 | 170000 | 0.175 | -0.050 | 0.225 | 0.200 | 0.200 | -0.066574 |
0.919471 | ... | ... | 7.075 | 0.700 | 7.775 | 171000 | 0.225 | -0.050 | 0.275 | 0.275 | 0.200 | -0.084904 |
0.893605 | 6.975 | 6.975 | 6.150 | 0.700 | 6.850 | 172000 | 0.275 | -0.075 | 0.350 | 0.225 | 0.225 | -0.104951 |
0.865748 | 6.200 | 6.200 | 5.250 | 0.675 | 5.925 | 173000 | 0.350 | -0.100 | 0.450 | 0.375 | 0.275 | -0.132991 |
0.82962 | 4.800 | 4.750 | 4.375 | 0.650 | 5.025 | 174000 | 0.475 | -0.125 | 0.600 | 0.550 | 0.350 | -0.173928 |
0.780493 | 3.375 | 3.375 | 3.575 | 0.600 | 4.175 | 175000 | 0.625 | -0.150 | 0.775 | 0.900 | 0.500 | -0.222486 |
0.719281 | 4.025 | 3.300 | 2.825 | 0.550 | 3.375 | 176000 | 0.800 | -0.225 | 1.025 | 0.975 | 0.725 | -0.279954 |
0.644254 | 3.025 | 2.425 | 2.150 | 0.500 | 2.650 | 177000 | 1.075 | -0.275 | 1.350 | 1.450 | 0.875 | -0.355092 |
0.558115 | 2.550 | 1.325 | 1.600 | 0.400 | 2 | 178000 | 1.425 | -0.350 | 1.775 | 1.650 | 1 | -0.441293 |
0.46353 | 1.850 | 0.850 | 1.125 | 0.325 | 1.450 | 179000 | 1.875 | -0.450 | 2.325 | 2.600 | 1.475 | -0.535882 |
0.366362 | 1.375 | 0.650 | 0.750 | 0.250 | 1 | 180000 | 2.425 | -0.525 | 2.950 | 2.900 | 2.725 | -0.632981 |
0.276887 | 0.800 | 0.400 | 0.500 | 0.175 | 0.675 | 181000 | 3.100 | -0.575 | 3.675 | 2.950 | 2.950 | -0.722314 |
0.196758 | 0.525 | 0.375 | 0.325 | 0.100 | 0.425 | 182000 | 3.850 | -0.650 | 4.500 | ... | ... | -0.802216 |
0.137784 | 0.350 | 0.300 | 0.200 | 0.075 | 0.275 | 183000 | 4.700 | -0.700 | 5.400 | 5.550 | 5.550 | -0.860915 |
0.093886 | ... | ... | 0.125 | 0.050 | 0.175 | 184000 | 5.600 | -0.725 | 6.325 | ... | ... | -0.904484 |
0.068147 | ... | ... | 0.100 | 0.025 | 0.125 | 185000 | 6.550 | -0.725 | 7.275 | ... | ... | -0.929935 |
0.053391 | ... | ... | 0.075 | 0.025 | 0.100 | 186000 | 7.500 | -0.750 | 8.250 | ... | ... | -0.95394 |
0.040125 | ... | ... | 0.050 | 0.025 | 0.075 | 187000 | 8.475 | -0.775 | 9.250 | ... | ... | -0.967351 |
0.027673 | ... | ... | 0.025 | 0.025 | 0.050 | 188000 | 9.475 | -0.750 | 10.225 | ... | ... | -0.969546 |
0.015244 | ... | ... | 0.025 | 0 | 0.025 | 189000 | 10.450 | -0.775 | 11.225 | ... | ... | -0.981411 |
0.014244 | ... | ... | 0.025 | 0 | 0.025 | 190000 | 11.450 | -0.775 | 12.225 | ... | ... | -0.982333 |
0.013388 | ... | ... | 0.025 | 0 | 0.025 | 191000 | 12.450 | -0.750 | 13.200 | ... | ... | -0.983124 |
0.007532 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 13.425 | -0.775 | 14.200 | ... | ... | -0.994429 |
0.007129 | ... | ... | 0.013 | 0 | 0.013 | 193000 | 14.425 | -0.775 | 15.200 | ... | ... | -0.994414 |
0.006777 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 15.425 | -0.775 | 16.200 | 16.375 | 16.375 | -0.9944 |
0.006459 | ... | ... | 0.013 | 0 | 0.013 | 195000 | 16.425 | -0.775 | 17.200 | ... | ... | -0.994385 |
0.006175 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 17.425 | -0.775 | 18.200 | ... | ... | -0.994371 |
0.005921 | ... | ... | 0.013 | 0 | 0.013 | 197000 | 18.425 | -0.775 | 19.200 | ... | ... | -0.994356 |
0.005687 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 19.425 | -0.775 | 20.200 | ... | ... | -0.994342 |
0.005475 | ... | ... | 0.013 | 0 | 0.013 | 199000 | 20.425 | -0.775 | 21.200 | ... | ... | -0.994328 |
0.005282 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 21.425 | -0.775 | 22.200 | ... | ... | -0.994313 |
0.005103 | ... | ... | 0.013 | 0 | 0.013 | 201000 | 22.425 | -0.775 | 23.200 | ... | ... | -0.994299 |
0.004937 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 23.425 | -0.775 | 24.200 | ... | ... | -0.994284 |
0.004785 | ... | ... | 0.013 | 0 | 0.013 | 203000 | 24.425 | -0.775 | 25.200 | ... | ... | -0.99427 |
0.004643 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 25.425 | -0.775 | 26.200 | ... | ... | -0.994256 |
0.004511 | ... | ... | 0.013 | 0 | 0.013 | 205000 | 26.425 | -0.775 | 27.200 | ... | ... | -0.994241 |
0.004387 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 27.425 | -0.775 | 28.200 | ... | ... | -0.994227 |
0.004272 | ... | ... | 0.013 | 0 | 0.013 | 207000 | 28.425 | -0.775 | 29.200 | ... | ... | -0.994213 |
0.004163 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 29.425 | -0.775 | 30.200 | ... | ... | -0.994199 |
0.004061 | ... | ... | 0.013 | 0 | 0.013 | 209000 | 30.425 | -0.775 | 31.200 | ... | ... | -0.994184 |
0.003964 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 31.425 | -0.775 | 32.200 | ... | ... | -0.99417 |
0.003873 | ... | ... | 0.013 | 0 | 0.013 | 211000 | 32.425 | -0.775 | 33.200 | ... | ... | -0.994156 |
0.003788 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 33.425 | -0.775 | 34.200 | ... | ... | -0.994142 |
0.003707 | ... | ... | 0.013 | 0 | 0.013 | 213000 | 34.425 | -0.775 | 35.200 | ... | ... | -0.994127 |
0.00363 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 35.425 | -0.775 | 36.200 | ... | ... | -0.994113 |
0.003555 | ... | ... | 0.013 | 0 | 0.013 | 215000 | 36.425 | -0.775 | 37.200 | ... | ... | -0.994099 |
0.003485 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 37.425 | -0.775 | 38.200 | ... | ... | -0.994085 |
0.003419 | ... | ... | 0.013 | 0 | 0.013 | 217000 | 38.425 | -0.775 | 39.200 | ... | ... | -0.994071 |
0.003355 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 39.425 | -0.775 | 40.200 | ... | ... | -0.994057 |
0.003295 | ... | ... | 0.013 | 0 | 0.013 | 219000 | 40.425 | -0.775 | 41.200 | ... | ... | -0.994043 |
0.003238 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 41.425 | -0.775 | 42.200 | ... | ... | -0.994029 |
0.003182 | ... | ... | 0.013 | 0 | 0.013 | 221000 | 42.425 | -0.775 | 43.200 | ... | ... | -0.994015 |
0.003128 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 43.425 | -0.775 | 44.200 | ... | ... | -0.994001 |
0.003077 | ... | ... | 0.013 | 0 | 0.013 | 223000 | 44.425 | -0.775 | 45.200 | ... | ... | -0.993987 |
0.003028 | ... | ... | 0.013 | 0 | 0.013 | 224000 | 45.425 | -0.775 | 46.200 | ... | ... | -0.993973 |
0.002981 | ... | ... | 0.013 | 0 | 0.013 | 225000 | 46.425 | -0.775 | 47.200 | ... | ... | -0.993959 |
0.002936 | ... | ... | 0.013 | 0 | 0.013 | 226000 | 47.425 | -0.775 | 48.200 | ... | ... | -0.993945 |
0.002893 | ... | ... | 0.013 | 0 | 0.013 | 227000 | 48.425 | -0.775 | 49.200 | ... | ... | -0.993931 |
0.002851 | ... | ... | 0.013 | 0 | 0.013 | 228000 | 49.425 | -0.775 | 50.200 | ... | ... | -0.993917 |
0.00281 | ... | ... | 0.013 | 0 | 0.013 | 229000 | 50.425 | -0.775 | 51.200 | ... | ... | -0.993903 |
0.002771 | ... | ... | 0.013 | 0 | 0.013 | 230000 | 51.425 | -0.775 | 52.200 | ... | ... | -0.993889 |
0.002734 | ... | ... | 0.013 | 0 | 0.013 | 231000 | 52.425 | -0.775 | 53.200 | ... | ... | -0.993875 |
0.002697 | ... | ... | 0.013 | 0 | 0.013 | 232000 | 53.425 | -0.775 | 54.200 | ... | ... | -0.993861 |
0.002628 | ... | ... | 0.013 | 0 | 0.013 | 234000 | 55.425 | -0.775 | 56.200 | ... | ... | -0.993833 |
0.002563 | ... | ... | 0.013 | 0 | 0.013 | 236000 | 57.425 | -0.775 | 58.200 | ... | ... | -0.993806 |
0.002503 | ... | ... | 0.013 | 0 | 0.013 | 238000 | 59.425 | -0.775 | 60.200 | ... | ... | -0.993778 |
0.002446 | ... | ... | 0.013 | 0 | 0.013 | 240000 | 61.425 | -0.775 | 62.200 | ... | ... | -0.993751 |
0.002392 | ... | ... | 0.013 | 0 | 0.013 | 242000 | 63.425 | -0.775 | 64.200 | ... | ... | -0.993724 |
0.002341 | ... | ... | 0.013 | 0 | 0.013 | 244000 | 65.425 | -0.775 | 66.200 | ... | ... | -0.993696 |
0.002293 | ... | ... | 0.013 | 0 | 0.013 | 246000 | 67.425 | -0.775 | 68.200 | ... | ... | -0.993669 |
0.002248 | ... | ... | 0.013 | 0 | 0.013 | 248000 | 69.425 | -0.775 | 70.200 | ... | ... | -0.993642 |
0.002204 | ... | ... | 0.013 | 0 | 0.013 | 250000 | 71.425 | -0.775 | 72.200 | ... | ... | -0.993615 |
0.002163 | ... | ... | 0.013 | 0 | 0.013 | 252000 | 73.425 | -0.775 | 74.200 | ... | ... | -0.993588 |
0.002124 | ... | ... | 0.013 | 0 | 0.013 | 254000 | 75.425 | -0.775 | 76.200 | ... | ... | -0.993562 |
0.002087 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 77.425 | -0.775 | 78.200 | ... | ... | -0.993535 |
0.002052 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 79.425 | -0.775 | 80.200 | ... | ... | -0.993508 |
0.002018 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 81.425 | -0.775 | 82.200 | ... | ... | -0.993481 |
0.001985 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 83.425 | -0.775 | 84.200 | ... | ... | -0.993455 |
0.001954 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 85.425 | -0.775 | 86.200 | ... | ... | -0.993428 |
0.001925 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 87.425 | -0.775 | 88.200 | ... | ... | -0.993402 |
0.001896 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 89.425 | -0.775 | 90.200 | ... | ... | -0.993376 |
0.001869 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 91.425 | -0.775 | 92.200 | ... | ... | -0.993349 |
0.001843 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 93.425 | -0.775 | 94.200 | ... | ... | -0.993323 |
0.001817 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 95.425 | -0.775 | 96.200 | ... | ... | -0.993297 |
0.001793 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 97.425 | -0.775 | 98.200 | ... | ... | -0.993271 |
0.00177 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 99.425 | -0.775 | 100.200 | ... | ... | -0.993245 |
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.