Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.990763 | ... | ... | 98.600 | -0.425 | 98.175 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000942 |
0.990672 | ... | ... | 96.600 | -0.425 | 96.175 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.00097 |
0.990581 | ... | ... | 94.600 | -0.425 | 94.175 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000998 |
0.990491 | ... | ... | 92.600 | -0.425 | 92.175 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.001027 |
0.990401 | ... | ... | 90.600 | -0.425 | 90.175 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.001057 |
0.990312 | ... | ... | 88.600 | -0.425 | 88.175 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.001089 |
0.990224 | ... | ... | 86.600 | -0.425 | 86.175 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.001121 |
0.990137 | ... | ... | 84.600 | -0.425 | 84.175 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.001155 |
0.99005 | ... | ... | 82.600 | -0.425 | 82.175 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.001191 |
0.989964 | ... | ... | 80.600 | -0.425 | 80.175 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.001228 |
0.989879 | ... | ... | 78.600 | -0.425 | 78.175 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.001266 |
0.989794 | ... | ... | 76.600 | -0.425 | 76.175 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.001306 |
0.989709 | ... | ... | 74.600 | -0.425 | 74.175 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.001348 |
0.989625 | ... | ... | 72.600 | -0.425 | 72.175 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.001392 |
0.989542 | ... | ... | 70.600 | -0.425 | 70.175 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.001438 |
0.989459 | ... | ... | 68.600 | -0.425 | 68.175 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.001487 |
0.989377 | ... | ... | 66.600 | -0.425 | 66.175 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.001538 |
0.989295 | ... | ... | 64.600 | -0.425 | 64.175 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.001591 |
0.989214 | ... | ... | 62.600 | -0.425 | 62.175 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.001648 |
0.989133 | ... | ... | 60.600 | -0.425 | 60.175 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.001708 |
0.989052 | ... | ... | 58.600 | -0.425 | 58.175 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.001771 |
0.988972 | ... | ... | 56.600 | -0.425 | 56.175 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.001839 |
0.988893 | ... | ... | 54.600 | -0.425 | 54.175 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.001911 |
0.988853 | ... | ... | 53.600 | -0.425 | 53.175 | 133000 | 0.013 | 0 | 0.013 | ... | ... | -0.001949 |
0.988814 | ... | ... | 52.600 | -0.425 | 52.175 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.001987 |
0.988774 | ... | ... | 51.600 | -0.425 | 51.175 | 135000 | 0.013 | 0 | 0.013 | ... | ... | -0.002028 |
0.988735 | ... | ... | 50.600 | -0.425 | 50.175 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.002069 |
0.988696 | ... | ... | 49.600 | -0.425 | 49.175 | 137000 | 0.013 | 0 | 0.013 | ... | ... | -0.002112 |
0.988657 | ... | ... | 48.600 | -0.425 | 48.175 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.002157 |
0.988618 | ... | ... | 47.600 | -0.425 | 47.175 | 139000 | 0.013 | 0 | 0.013 | ... | ... | -0.002204 |
0.988579 | ... | ... | 46.600 | -0.425 | 46.175 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.002252 |
0.98854 | ... | ... | 45.600 | -0.425 | 45.175 | 141000 | 0.013 | 0 | 0.013 | ... | ... | -0.002302 |
0.988501 | ... | ... | 44.600 | -0.425 | 44.175 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.002354 |
0.988463 | ... | ... | 43.600 | -0.425 | 43.175 | 143000 | 0.013 | 0 | 0.013 | ... | ... | -0.002408 |
0.988424 | ... | ... | 42.600 | -0.425 | 42.175 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.002465 |
0.988386 | ... | ... | 41.600 | -0.425 | 41.175 | 145000 | 0.013 | 0 | 0.013 | ... | ... | -0.002524 |
0.988347 | ... | ... | 40.600 | -0.425 | 40.175 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.002585 |
0.988309 | ... | ... | 39.600 | -0.425 | 39.175 | 147000 | 0.013 | 0 | 0.013 | ... | ... | -0.002649 |
0.988271 | ... | ... | 38.600 | -0.425 | 38.175 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.002716 |
0.988233 | ... | ... | 37.600 | -0.425 | 37.175 | 149000 | 0.013 | 0 | 0.013 | ... | ... | -0.002787 |
0.988195 | ... | ... | 36.600 | -0.425 | 36.175 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.002861 |
0.988157 | ... | ... | 35.600 | -0.425 | 35.175 | 151000 | 0.013 | 0 | 0.013 | ... | ... | -0.002939 |
0.988119 | ... | ... | 34.600 | -0.425 | 34.175 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.00302 |
0.988081 | ... | ... | 33.600 | -0.425 | 33.175 | 153000 | 0.013 | 0 | 0.013 | ... | ... | -0.003106 |
0.988044 | ... | ... | 32.600 | -0.425 | 32.175 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.003196 |
0.988006 | ... | ... | 31.600 | -0.425 | 31.175 | 155000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.003292 |
0.987969 | ... | ... | 30.600 | -0.425 | 30.175 | 156000 | 0.025 | 0 | 0.025 | ... | ... | -0.005773 |
0.987931 | ... | ... | 29.600 | -0.425 | 29.175 | 157000 | 0.025 | 0 | 0.025 | ... | ... | -0.005953 |
0.987894 | ... | ... | 28.600 | -0.425 | 28.175 | 158000 | 0.025 | 0 | 0.025 | ... | ... | -0.006144 |
0.987857 | ... | ... | 27.600 | -0.425 | 27.175 | 159000 | 0.025 | 0 | 0.025 | ... | ... | -0.006347 |
0.98782 | ... | ... | 26.600 | -0.425 | 26.175 | 160000 | 0.025 | 0 | 0.025 | ... | ... | -0.006563 |
0.987783 | ... | ... | 25.600 | -0.425 | 25.175 | 161000 | 0.025 | 0 | 0.025 | ... | ... | -0.006793 |
0.987746 | ... | ... | 24.600 | -0.425 | 24.175 | 162000 | 0.025 | 0 | 0.025 | ... | ... | -0.007041 |
0.987709 | ... | ... | 23.625 | -0.450 | 23.175 | 163000 | 0.025 | 0 | 0.025 | ... | ... | -0.007308 |
0.982643 | ... | ... | 22.625 | -0.425 | 22.200 | 164000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.007595 |
0.982365 | ... | ... | 21.625 | -0.425 | 21.200 | 165000 | 0.050 | 0 | 0.050 | ... | ... | -0.013587 |
0.982066 | ... | ... | 20.625 | -0.425 | 20.200 | 166000 | 0.050 | 0 | 0.050 | ... | ... | -0.01415 |
0.98174 | ... | ... | 19.625 | -0.425 | 19.200 | 167000 | 0.050 | 0 | 0.050 | ... | ... | -0.014763 |
0.981386 | ... | ... | 18.650 | -0.450 | 18.200 | 168000 | 0.050 | 0 | 0.050 | ... | ... | -0.015433 |
0.980996 | ... | ... | 17.650 | -0.450 | 17.200 | 169000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.016168 |
0.980566 | ... | ... | 16.650 | -0.450 | 16.200 | 170000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.01698 |
0.973805 | ... | ... | 15.650 | -0.425 | 15.225 | 171000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.017881 |
0.972888 | ... | ... | 14.650 | -0.425 | 14.225 | 172000 | 0.075 | 0 | 0.075 | ... | ... | -0.025535 |
0.971854 | ... | ... | 13.650 | -0.425 | 13.225 | 173000 | 0.075 | 0 | 0.075 | ... | ... | -0.027033 |
0.963964 | 12.625 | 12.625 | 12.675 | -0.425 | 12.250 | 174000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.028733 |
0.962147 | ... | ... | 11.675 | -0.425 | 11.250 | 175000 | 0.100 | 0 | 0.100 | ... | ... | -0.037677 |
0.960037 | ... | ... | 10.700 | -0.450 | 10.250 | 176000 | 0.100 | -0.025 | 0.125 | 0.125 | 0.125 | -0.040387 |
0.950072 | ... | ... | 9.725 | -0.450 | 9.275 | 177000 | 0.125 | 0 | 0.125 | 0.125 | 0.125 | -0.050789 |
0.939085 | ... | ... | 8.750 | -0.450 | 8.300 | 178000 | 0.150 | 0 | 0.150 | 0.175 | 0.125 | -0.062234 |
0.92666 | ... | ... | 7.775 | -0.450 | 7.325 | 179000 | 0.175 | -0.025 | 0.200 | 0.150 | 0.150 | -0.075149 |
0.898699 | ... | ... | 6.850 | -0.450 | 6.400 | 180000 | 0.225 | -0.025 | 0.250 | 0.300 | 0.300 | -0.096838 |
0.868687 | ... | ... | 5.925 | -0.450 | 5.475 | 181000 | 0.300 | -0.025 | 0.325 | ... | ... | -0.127483 |
0.829362 | ... | ... | 5.025 | -0.450 | 4.575 | 182000 | 0.425 | 0 | 0.425 | 0.625 | 0.325 | -0.172577 |
0.771039 | ... | ... | 4.175 | -0.425 | 3.750 | 183000 | 0.575 | 0 | 0.575 | 0.475 | 0.475 | -0.226326 |
0.700779 | ... | ... | 3.375 | -0.400 | 2.975 | 184000 | 0.800 | 0 | 0.800 | 1.175 | 0.650 | -0.297046 |
0.616681 | 2 | 2 | 2.675 | -0.400 | 2.275 | 185000 | 1.100 | 0.025 | 1.075 | 1.550 | 0.850 | -0.381459 |
0.520889 | 2.225 | 1.650 | 2.025 | -0.350 | 1.675 | 186000 | 1.500 | 0.075 | 1.425 | 2.050 | 1.200 | -0.477386 |
0.419534 | 1.500 | 0.900 | 1.500 | -0.325 | 1.175 | 187000 | 2 | 0.125 | 1.875 | 2.600 | 1.800 | -0.578662 |
0.321941 | 1.300 | 0.800 | 1.050 | -0.250 | 0.800 | 188000 | 2.625 | 0.175 | 2.450 | ... | ... | -0.675945 |
0.235559 | 0.650 | 0.450 | 0.725 | -0.200 | 0.525 | 189000 | 3.350 | 0.225 | 3.125 | 3.275 | 2.825 | -0.761784 |
0.169081 | 0.500 | 0.275 | 0.500 | -0.150 | 0.350 | 190000 | 4.175 | 0.275 | 3.900 | ... | ... | -0.82756 |
0.116898 | 0.275 | 0.200 | 0.325 | -0.100 | 0.225 | 191000 | 5.050 | 0.325 | 4.725 | ... | ... | -0.878873 |
0.081484 | 0.125 | 0.125 | 0.225 | -0.075 | 0.150 | 192000 | 5.950 | 0.350 | 5.600 | ... | ... | -0.922119 |
0.05636 | ... | ... | 0.150 | -0.050 | 0.100 | 193000 | 6.900 | 0.375 | 6.525 | ... | ... | -0.947136 |
0.042137 | ... | ... | 0.100 | -0.025 | 0.075 | 194000 | 7.875 | 0.400 | 7.475 | 8.250 | 8.250 | -0.960848 |
0.028946 | ... | ... | 0.075 | -0.025 | 0.050 | 195000 | 8.850 | 0.400 | 8.450 | ... | ... | -0.97364 |
0.0159 | ... | ... | 0.050 | -0.025 | 0.025 | 196000 | 9.850 | 0.425 | 9.425 | ... | ... | -0.974741 |
0.014803 | ... | ... | 0.050 | -0.025 | 0.025 | 197000 | 10.850 | 0.425 | 10.425 | ... | ... | -0.975651 |
0.013861 | ... | ... | 0.025 | 0 | 0.025 | 198000 | 11.825 | 0.400 | 11.425 | ... | ... | -0.986461 |
0.013054 | ... | ... | 0.025 | 0 | 0.025 | 199000 | 12.825 | 0.425 | 12.400 | ... | ... | -0.986426 |
0.007351 | ... | ... | 0.025 | -0.012 | 0.013 | 200000 | 13.825 | 0.425 | 13.400 | ... | ... | -0.986392 |
0.006969 | ... | ... | 0.025 | -0.012 | 0.013 | 201000 | 14.825 | 0.425 | 14.400 | ... | ... | -0.986358 |
0.006632 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 15.825 | 0.425 | 15.400 | ... | ... | -0.986323 |
0.006328 | ... | ... | 0.013 | 0 | 0.013 | 203000 | 16.825 | 0.425 | 16.400 | ... | ... | -0.986289 |
0.006056 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 17.825 | 0.425 | 17.400 | ... | ... | -0.986255 |
0.00581 | ... | ... | 0.013 | 0 | 0.013 | 205000 | 18.825 | 0.425 | 18.400 | ... | ... | -0.986221 |
0.005586 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 19.825 | 0.425 | 19.400 | ... | ... | -0.986186 |
0.005381 | ... | ... | 0.013 | 0 | 0.013 | 207000 | 20.825 | 0.425 | 20.400 | ... | ... | -0.986152 |
0.005194 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 21.825 | 0.425 | 21.400 | ... | ... | -0.986118 |
0.005021 | ... | ... | 0.013 | 0 | 0.013 | 209000 | 22.825 | 0.425 | 22.400 | ... | ... | -0.986085 |
0.004861 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 23.825 | 0.425 | 23.400 | ... | ... | -0.986051 |
0.004712 | ... | ... | 0.013 | 0 | 0.013 | 211000 | 24.825 | 0.425 | 24.400 | ... | ... | -0.986017 |
0.004575 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 25.825 | 0.425 | 25.400 | ... | ... | -0.985983 |
0.004446 | ... | ... | 0.013 | 0 | 0.013 | 213000 | 26.825 | 0.425 | 26.400 | ... | ... | -0.985949 |
0.004325 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 27.825 | 0.425 | 27.400 | ... | ... | -0.985916 |
0.004213 | ... | ... | 0.013 | 0 | 0.013 | 215000 | 28.825 | 0.425 | 28.400 | ... | ... | -0.985882 |
0.004107 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 29.825 | 0.425 | 29.400 | ... | ... | -0.985848 |
0.004007 | ... | ... | 0.013 | 0 | 0.013 | 217000 | 30.825 | 0.425 | 30.400 | ... | ... | -0.985815 |
0.003913 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 31.825 | 0.425 | 31.400 | ... | ... | -0.985781 |
0.003824 | ... | ... | 0.013 | 0 | 0.013 | 219000 | 32.825 | 0.425 | 32.400 | ... | ... | -0.985748 |
0.00374 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 33.825 | 0.425 | 33.400 | ... | ... | -0.985715 |
0.003661 | ... | ... | 0.013 | 0 | 0.013 | 221000 | 34.825 | 0.425 | 34.400 | ... | ... | -0.985681 |
0.003585 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 35.825 | 0.425 | 35.400 | ... | ... | -0.985648 |
0.003512 | ... | ... | 0.013 | 0 | 0.013 | 223000 | 36.825 | 0.425 | 36.400 | ... | ... | -0.985615 |
0.003443 | ... | ... | 0.013 | 0 | 0.013 | 224000 | 37.825 | 0.425 | 37.400 | ... | ... | -0.985581 |
0.003378 | ... | ... | 0.013 | 0 | 0.013 | 225000 | 38.825 | 0.425 | 38.400 | ... | ... | -0.985548 |
0.003316 | ... | ... | 0.013 | 0 | 0.013 | 226000 | 39.825 | 0.425 | 39.400 | ... | ... | -0.985515 |
0.003257 | ... | ... | 0.013 | 0 | 0.013 | 227000 | 40.825 | 0.425 | 40.400 | ... | ... | -0.985482 |
0.0032 | ... | ... | 0.013 | 0 | 0.013 | 228000 | 41.825 | 0.425 | 41.400 | ... | ... | -0.985449 |
0.003145 | ... | ... | 0.013 | 0 | 0.013 | 229000 | 42.825 | 0.425 | 42.400 | ... | ... | -0.985416 |
0.003093 | ... | ... | 0.013 | 0 | 0.013 | 230000 | 43.825 | 0.425 | 43.400 | ... | ... | -0.985383 |
0.003042 | ... | ... | 0.013 | 0 | 0.013 | 231000 | 44.825 | 0.425 | 44.400 | ... | ... | -0.98535 |
0.002994 | ... | ... | 0.013 | 0 | 0.013 | 232000 | 45.825 | 0.425 | 45.400 | ... | ... | -0.985318 |
0.002948 | ... | ... | 0.013 | 0 | 0.013 | 233000 | 46.825 | 0.425 | 46.400 | ... | ... | -0.985285 |
0.002904 | ... | ... | 0.013 | 0 | 0.013 | 234000 | 47.825 | 0.425 | 47.400 | ... | ... | -0.985252 |
0.002861 | ... | ... | 0.013 | 0 | 0.013 | 235000 | 48.825 | 0.425 | 48.400 | ... | ... | -0.985219 |
0.00282 | ... | ... | 0.013 | 0 | 0.013 | 236000 | 49.825 | 0.425 | 49.400 | ... | ... | -0.985187 |
0.002741 | ... | ... | 0.013 | 0 | 0.013 | 238000 | 51.825 | 0.425 | 51.400 | ... | ... | -0.985122 |
0.002668 | ... | ... | 0.013 | 0 | 0.013 | 240000 | 53.825 | 0.425 | 53.400 | ... | ... | -0.985057 |
0.0026 | ... | ... | 0.013 | 0 | 0.013 | 242000 | 55.825 | 0.425 | 55.400 | ... | ... | -0.984992 |
0.002536 | ... | ... | 0.013 | 0 | 0.013 | 244000 | 57.825 | 0.425 | 57.400 | ... | ... | -0.984927 |
0.002476 | ... | ... | 0.013 | 0 | 0.013 | 246000 | 59.825 | 0.425 | 59.400 | ... | ... | -0.984863 |
0.00242 | ... | ... | 0.013 | 0 | 0.013 | 248000 | 61.825 | 0.425 | 61.400 | ... | ... | -0.984798 |
0.002366 | ... | ... | 0.013 | 0 | 0.013 | 250000 | 63.825 | 0.425 | 63.400 | ... | ... | -0.984734 |
0.002316 | ... | ... | 0.013 | 0 | 0.013 | 252000 | 65.825 | 0.425 | 65.400 | ... | ... | -0.98467 |
0.002269 | ... | ... | 0.013 | 0 | 0.013 | 254000 | 67.825 | 0.425 | 67.400 | ... | ... | -0.984606 |
0.002224 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 69.825 | 0.425 | 69.400 | ... | ... | -0.984543 |
0.002181 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 71.825 | 0.425 | 71.400 | ... | ... | -0.984479 |
0.00214 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 73.825 | 0.425 | 73.400 | ... | ... | -0.984416 |
0.002101 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 75.825 | 0.425 | 75.400 | ... | ... | -0.984353 |
0.002065 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 77.825 | 0.425 | 77.400 | ... | ... | -0.984289 |
0.00203 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 79.825 | 0.425 | 79.400 | ... | ... | -0.984227 |
0.001996 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 81.825 | 0.425 | 81.400 | ... | ... | -0.984164 |
0.001964 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 83.825 | 0.425 | 83.400 | ... | ... | -0.984101 |
0.001933 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 85.825 | 0.425 | 85.400 | ... | ... | -0.984039 |
0.001903 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 87.825 | 0.425 | 87.400 | ... | ... | -0.983977 |
0.001875 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 89.825 | 0.425 | 89.400 | ... | ... | -0.983914 |
0.001848 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 91.825 | 0.425 | 91.400 | ... | ... | -0.983852 |
0.001822 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 93.825 | 0.425 | 93.400 | ... | ... | -0.983791 |
0.001797 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 95.825 | 0.425 | 95.400 | ... | ... | -0.983729 |
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.