Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.992502 | ... | ... | 91.150 | -1.900 | 89.250 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.00104 |
0.992425 | ... | ... | 89.150 | -1.900 | 87.250 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.001073 |
0.992349 | ... | ... | 87.150 | -1.900 | 85.250 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.001106 |
0.992274 | ... | ... | 85.150 | -1.900 | 83.250 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.001141 |
0.992199 | ... | ... | 83.150 | -1.900 | 81.250 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.001178 |
0.992125 | ... | ... | 81.150 | -1.900 | 79.250 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.001215 |
0.992052 | ... | ... | 79.150 | -1.900 | 77.250 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.001255 |
0.991979 | ... | ... | 77.150 | -1.900 | 75.250 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.001296 |
0.991906 | ... | ... | 75.150 | -1.900 | 73.250 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.00134 |
0.991834 | ... | ... | 73.150 | -1.900 | 71.250 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.001385 |
0.991763 | ... | ... | 71.150 | -1.900 | 69.250 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.001432 |
0.991692 | ... | ... | 69.150 | -1.900 | 67.250 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.001482 |
0.991621 | ... | ... | 67.150 | -1.900 | 65.250 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.001534 |
0.991551 | ... | ... | 65.150 | -1.900 | 63.250 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.00159 |
0.991481 | ... | ... | 63.150 | -1.900 | 61.250 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.001648 |
0.991412 | ... | ... | 61.150 | -1.900 | 59.250 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.00171 |
0.991343 | ... | ... | 59.150 | -1.900 | 57.250 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.001776 |
0.991275 | ... | ... | 57.150 | -1.900 | 55.250 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.001846 |
0.991207 | ... | ... | 55.150 | -1.900 | 53.250 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.00192 |
0.99114 | ... | ... | 53.150 | -1.900 | 51.250 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.001999 |
0.991073 | ... | ... | 51.150 | -1.900 | 49.250 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.002084 |
0.991006 | ... | ... | 49.150 | -1.900 | 47.250 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.002176 |
0.990973 | ... | ... | 48.150 | -1.900 | 46.250 | 129000 | 0.013 | 0 | 0.013 | ... | ... | -0.002224 |
0.99094 | ... | ... | 47.150 | -1.900 | 45.250 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.002274 |
0.990906 | ... | ... | 46.150 | -1.900 | 44.250 | 131000 | 0.013 | 0 | 0.013 | ... | ... | -0.002326 |
0.990874 | ... | ... | 45.150 | -1.900 | 43.250 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.00238 |
0.990841 | ... | ... | 44.150 | -1.900 | 42.250 | 133000 | 0.013 | 0 | 0.013 | ... | ... | -0.002436 |
0.990808 | ... | ... | 43.150 | -1.900 | 41.250 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.002495 |
0.990775 | ... | ... | 42.150 | -1.900 | 40.250 | 135000 | 0.013 | 0 | 0.013 | ... | ... | -0.002557 |
0.990742 | ... | ... | 41.150 | -1.900 | 39.250 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.002621 |
0.99071 | ... | ... | 40.150 | -1.900 | 38.250 | 137000 | 0.013 | 0 | 0.013 | ... | ... | -0.002688 |
0.990677 | ... | ... | 39.150 | -1.900 | 37.250 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.002758 |
0.990645 | ... | ... | 38.150 | -1.900 | 36.250 | 139000 | 0.013 | 0 | 0.013 | ... | ... | -0.002832 |
0.990612 | ... | ... | 37.150 | -1.900 | 35.250 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.00291 |
0.99058 | ... | ... | 36.150 | -1.900 | 34.250 | 141000 | 0.013 | 0 | 0.013 | ... | ... | -0.002991 |
0.990548 | ... | ... | 35.150 | -1.900 | 33.250 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.003077 |
0.990516 | ... | ... | 34.150 | -1.900 | 32.250 | 143000 | 0.013 | 0 | 0.013 | ... | ... | -0.003167 |
0.990484 | ... | ... | 33.150 | -1.900 | 31.250 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.003262 |
0.990452 | ... | ... | 32.150 | -1.900 | 30.250 | 145000 | 0.013 | 0 | 0.013 | ... | ... | -0.003363 |
0.99042 | ... | ... | 31.150 | -1.900 | 29.250 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.003471 |
0.990388 | ... | ... | 30.150 | -1.900 | 28.250 | 147000 | 0.013 | 0 | 0.013 | ... | ... | -0.003585 |
0.990356 | ... | ... | 29.150 | -1.900 | 27.250 | 148000 | 0.025 | 0.012 | 0.013 | ... | ... | -0.006294 |
0.990325 | ... | ... | 28.150 | -1.900 | 26.250 | 149000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.006509 |
0.990293 | ... | ... | 27.150 | -1.900 | 25.250 | 150000 | 0.025 | 0 | 0.025 | ... | ... | -0.006739 |
0.990262 | ... | ... | 26.150 | -1.900 | 24.250 | 151000 | 0.025 | 0 | 0.025 | ... | ... | -0.006986 |
0.985183 | ... | ... | 25.150 | -1.875 | 23.275 | 152000 | 0.025 | 0 | 0.025 | ... | ... | -0.007251 |
0.984921 | ... | ... | 24.150 | -1.875 | 22.275 | 153000 | 0.025 | 0 | 0.025 | ... | ... | -0.007537 |
0.984639 | ... | ... | 23.150 | -1.875 | 21.275 | 154000 | 0.025 | 0 | 0.025 | ... | ... | -0.007846 |
0.984335 | ... | ... | 22.150 | -1.875 | 20.275 | 155000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.014046 |
0.984004 | ... | ... | 21.175 | -1.900 | 19.275 | 156000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.014655 |
0.983643 | ... | ... | 20.175 | -1.900 | 18.275 | 157000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.015321 |
0.977453 | ... | ... | 19.175 | -1.875 | 17.300 | 158000 | 0.050 | 0 | 0.050 | ... | ... | -0.016052 |
0.976705 | ... | ... | 18.175 | -1.875 | 16.300 | 159000 | 0.050 | 0 | 0.050 | ... | ... | -0.016859 |
0.975875 | ... | ... | 17.175 | -1.875 | 15.300 | 160000 | 0.075 | 0.025 | 0.050 | 0.075 | 0.075 | -0.024031 |
0.968895 | ... | ... | 16.200 | -1.875 | 14.325 | 161000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.025354 |
0.96749 | ... | ... | 15.200 | -1.875 | 13.325 | 162000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.033046 |
0.959732 | ... | ... | 14.225 | -1.875 | 12.350 | 163000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.03508 |
0.951486 | ... | ... | 13.225 | -1.850 | 11.375 | 164000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.043723 |
0.942562 | ... | ... | 12.250 | -1.850 | 10.400 | 165000 | 0.150 | 0.050 | 0.100 | ... | ... | -0.052993 |
0.93274 | ... | ... | 11.275 | -1.850 | 9.425 | 166000 | 0.175 | 0.050 | 0.125 | 0.200 | 0.200 | -0.063131 |
0.921732 | ... | ... | 10.275 | -1.825 | 8.450 | 167000 | 0.225 | 0.075 | 0.150 | 0.225 | 0.225 | -0.080202 |
0.898014 | ... | ... | 9.325 | -1.800 | 7.525 | 168000 | 0.275 | 0.100 | 0.175 | 0.250 | 0.250 | -0.098655 |
0.872753 | ... | ... | 8.350 | -1.750 | 6.600 | 169000 | 0.350 | 0.150 | 0.200 | 0.250 | 0.250 | -0.124316 |
0.840244 | ... | ... | 7.400 | -1.700 | 5.700 | 170000 | 0.450 | 0.200 | 0.250 | 0.550 | 0.275 | -0.157215 |
0.796319 | 4.500 | 4.500 | 6.475 | -1.625 | 4.850 | 171000 | 0.600 | 0.275 | 0.325 | 0.700 | 0.450 | -0.201525 |
0.745373 | ... | ... | 5.575 | -1.550 | 4.025 | 172000 | 0.775 | 0.350 | 0.425 | 0.900 | 0.375 | -0.252787 |
0.681364 | ... | ... | 4.700 | -1.425 | 3.275 | 173000 | 1.025 | 0.475 | 0.550 | 1.175 | 0.525 | -0.317062 |
0.607277 | ... | ... | 3.900 | -1.300 | 2.600 | 174000 | 1.350 | 0.600 | 0.750 | 1.500 | 1 | -0.391332 |
0.526081 | 2.125 | 1.925 | 3.150 | -1.175 | 1.975 | 175000 | 1.725 | 0.725 | 1 | 1.925 | 1.075 | -0.472609 |
0.43954 | 2.525 | 1.525 | 2.475 | -1 | 1.475 | 176000 | 2.225 | 0.900 | 1.325 | 2.500 | 1.300 | -0.559116 |
0.352695 | 1.950 | 1.500 | 1.900 | -0.850 | 1.050 | 177000 | 2.800 | 1.050 | 1.750 | 1.725 | 1.725 | -0.645793 |
0.275219 | 1.550 | 0.775 | 1.400 | -0.650 | 0.750 | 178000 | 3.500 | 1.250 | 2.250 | 3.900 | 1.950 | -0.722978 |
0.203902 | 1.025 | 0.500 | 1 | -0.500 | 0.500 | 179000 | 4.250 | 1.400 | 2.850 | ... | ... | -0.793851 |
0.151526 | 0.700 | 0.375 | 0.700 | -0.350 | 0.350 | 180000 | 5.100 | 1.550 | 3.550 | ... | ... | -0.845722 |
0.112706 | 0.500 | 0.375 | 0.475 | -0.225 | 0.250 | 181000 | 6 | 1.675 | 4.325 | 4.225 | 4.225 | -0.883989 |
0.082228 | 0.325 | 0.175 | 0.325 | -0.150 | 0.175 | 182000 | 6.925 | 1.750 | 5.175 | ... | ... | -0.913853 |
0.060432 | 0.150 | 0.125 | 0.225 | -0.100 | 0.125 | 183000 | 7.875 | 1.800 | 6.075 | 8.250 | 8.250 | -0.935022 |
0.047897 | ... | ... | 0.150 | -0.050 | 0.100 | 184000 | 8.850 | 1.850 | 7 | ... | ... | -0.947069 |
0.03632 | ... | ... | 0.100 | -0.025 | 0.075 | 185000 | 9.825 | 1.875 | 7.950 | ... | ... | -0.958067 |
0.025222 | ... | ... | 0.075 | -0.025 | 0.050 | 186000 | 10.800 | 1.875 | 8.925 | ... | ... | -0.968417 |
0.023679 | ... | ... | 0.050 | 0 | 0.050 | 187000 | 11.775 | 1.875 | 9.900 | ... | ... | -0.978543 |
0.013142 | ... | ... | 0.050 | -0.025 | 0.025 | 188000 | 12.775 | 1.900 | 10.875 | ... | ... | -0.979227 |
0.012427 | ... | ... | 0.025 | 0 | 0.025 | 189000 | 13.775 | 1.900 | 11.875 | ... | ... | -0.979818 |
0.0118 | ... | ... | 0.025 | 0 | 0.025 | 190000 | 14.775 | 1.900 | 12.875 | ... | ... | -0.980331 |
0.01124 | ... | ... | 0.025 | 0 | 0.025 | 191000 | 15.750 | 1.900 | 13.850 | ... | ... | -0.989055 |
0.01074 | ... | ... | 0.025 | 0 | 0.025 | 192000 | 16.750 | 1.900 | 14.850 | ... | ... | -0.989026 |
0.010291 | ... | ... | 0.025 | 0 | 0.025 | 193000 | 17.750 | 1.900 | 15.850 | ... | ... | -0.988997 |
0.005847 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 18.750 | 1.900 | 16.850 | ... | ... | -0.988968 |
0.005621 | 0.013 | 0.013 | 0.013 | 0 | 0.013 | 195000 | 19.750 | 1.900 | 17.850 | ... | ... | -0.988939 |
0.005415 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 20.750 | 1.900 | 18.850 | ... | ... | -0.98891 |
0.005227 | ... | ... | 0.013 | 0 | 0.013 | 197000 | 21.750 | 1.900 | 19.850 | ... | ... | -0.988881 |
0.005053 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 22.750 | 1.900 | 20.850 | ... | ... | -0.988853 |
0.004892 | ... | ... | 0.013 | 0 | 0.013 | 199000 | 23.750 | 1.900 | 21.850 | ... | ... | -0.988824 |
0.004743 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 24.750 | 1.900 | 22.850 | ... | ... | -0.988795 |
0.004604 | ... | ... | 0.013 | 0 | 0.013 | 201000 | 25.750 | 1.900 | 23.850 | ... | ... | -0.988766 |
0.004475 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 26.750 | 1.900 | 24.850 | ... | ... | -0.988738 |
0.004354 | ... | ... | 0.013 | 0 | 0.013 | 203000 | 27.750 | 1.900 | 25.850 | ... | ... | -0.988709 |
0.004241 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 28.750 | 1.900 | 26.850 | ... | ... | -0.988681 |
0.004135 | ... | ... | 0.013 | 0 | 0.013 | 205000 | 29.750 | 1.900 | 27.850 | ... | ... | -0.988652 |
0.004034 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 30.750 | 1.900 | 28.850 | ... | ... | -0.988624 |
0.00394 | ... | ... | 0.013 | 0 | 0.013 | 207000 | 31.750 | 1.900 | 29.850 | ... | ... | -0.988595 |
0.003851 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 32.750 | 1.900 | 30.850 | ... | ... | -0.988567 |
0.003767 | ... | ... | 0.013 | 0 | 0.013 | 209000 | 33.750 | 1.900 | 31.850 | ... | ... | -0.988539 |
0.003687 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 34.750 | 1.900 | 32.850 | ... | ... | -0.988511 |
0.003611 | ... | ... | 0.013 | 0 | 0.013 | 211000 | 35.750 | 1.900 | 33.850 | ... | ... | -0.988483 |
0.003538 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 36.750 | 1.900 | 34.850 | ... | ... | -0.988454 |
0.003469 | ... | ... | 0.013 | 0 | 0.013 | 213000 | 37.750 | 1.900 | 35.850 | ... | ... | -0.988426 |
0.003404 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 38.750 | 1.900 | 36.850 | ... | ... | -0.988398 |
0.003342 | ... | ... | 0.013 | 0 | 0.013 | 215000 | 39.750 | 1.900 | 37.850 | ... | ... | -0.98837 |
0.003282 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 40.750 | 1.900 | 38.850 | ... | ... | -0.988342 |
0.003225 | ... | ... | 0.013 | 0 | 0.013 | 217000 | 41.750 | 1.900 | 39.850 | ... | ... | -0.988315 |
0.00317 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 42.750 | 1.900 | 40.850 | ... | ... | -0.988287 |
0.003118 | ... | ... | 0.013 | 0 | 0.013 | 219000 | 43.750 | 1.900 | 41.850 | ... | ... | -0.988259 |
0.003067 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 44.750 | 1.900 | 42.850 | ... | ... | -0.988231 |
0.003019 | ... | ... | 0.013 | 0 | 0.013 | 221000 | 45.750 | 1.900 | 43.850 | ... | ... | -0.988204 |
0.002972 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 46.750 | 1.900 | 44.850 | ... | ... | -0.988176 |
0.002928 | ... | ... | 0.013 | 0 | 0.013 | 223000 | 47.750 | 1.900 | 45.850 | ... | ... | -0.988148 |
0.002885 | ... | ... | 0.013 | 0 | 0.013 | 224000 | 48.750 | 1.900 | 46.850 | ... | ... | -0.988121 |
0.002844 | ... | ... | 0.013 | 0 | 0.013 | 225000 | 49.750 | 1.900 | 47.850 | ... | ... | -0.988093 |
0.002804 | ... | ... | 0.013 | 0 | 0.013 | 226000 | 50.750 | 1.900 | 48.850 | ... | ... | -0.988066 |
0.002765 | ... | ... | 0.013 | 0 | 0.013 | 227000 | 51.750 | 1.900 | 49.850 | ... | ... | -0.988038 |
0.002728 | ... | ... | 0.013 | 0 | 0.013 | 228000 | 52.750 | 1.900 | 50.850 | ... | ... | -0.988011 |
0.002692 | ... | ... | 0.013 | 0 | 0.013 | 229000 | 53.750 | 1.900 | 51.850 | ... | ... | -0.987984 |
0.002657 | ... | ... | 0.013 | 0 | 0.013 | 230000 | 54.750 | 1.900 | 52.850 | ... | ... | -0.987956 |
0.002624 | ... | ... | 0.013 | 0 | 0.013 | 231000 | 55.750 | 1.900 | 53.850 | ... | ... | -0.987929 |
0.002591 | ... | ... | 0.013 | 0 | 0.013 | 232000 | 56.750 | 1.900 | 54.850 | ... | ... | -0.987902 |
0.002529 | ... | ... | 0.013 | 0 | 0.013 | 234000 | 58.750 | 1.900 | 56.850 | ... | ... | -0.987847 |
0.002471 | ... | ... | 0.013 | 0 | 0.013 | 236000 | 60.750 | 1.900 | 58.850 | ... | ... | -0.987793 |
0.002416 | ... | ... | 0.013 | 0 | 0.013 | 238000 | 62.750 | 1.900 | 60.850 | ... | ... | -0.987738 |
0.002364 | ... | ... | 0.013 | 0 | 0.013 | 240000 | 64.750 | 1.900 | 62.850 | ... | ... | -0.987684 |
0.002316 | ... | ... | 0.013 | 0 | 0.013 | 242000 | 66.750 | 1.900 | 64.850 | ... | ... | -0.98763 |
0.002269 | ... | ... | 0.013 | 0 | 0.013 | 244000 | 68.750 | 1.900 | 66.850 | ... | ... | -0.987576 |
0.002225 | ... | ... | 0.013 | 0 | 0.013 | 246000 | 70.750 | 1.900 | 68.850 | ... | ... | -0.987523 |
0.002183 | ... | ... | 0.013 | 0 | 0.013 | 248000 | 72.750 | 1.900 | 70.850 | ... | ... | -0.987469 |
0.002144 | ... | ... | 0.013 | 0 | 0.013 | 250000 | 74.750 | 1.900 | 72.850 | ... | ... | -0.987416 |
0.002106 | ... | ... | 0.013 | 0 | 0.013 | 252000 | 76.750 | 1.900 | 74.850 | ... | ... | -0.987363 |
0.00207 | ... | ... | 0.013 | 0 | 0.013 | 254000 | 78.750 | 1.900 | 76.850 | ... | ... | -0.987309 |
0.002036 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 80.750 | 1.900 | 78.850 | ... | ... | -0.987256 |
0.002003 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 82.750 | 1.900 | 80.850 | ... | ... | -0.987204 |
0.001971 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 84.750 | 1.900 | 82.850 | ... | ... | -0.987151 |
0.001941 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 86.750 | 1.900 | 84.850 | ... | ... | -0.987098 |
0.001912 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 88.750 | 1.900 | 86.850 | ... | ... | -0.987046 |
0.001884 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 90.750 | 1.900 | 88.850 | ... | ... | -0.986993 |
0.001858 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 92.750 | 1.900 | 90.850 | ... | ... | -0.986941 |
0.001833 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 94.750 | 1.900 | 92.850 | ... | ... | -0.986889 |
0.001808 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 96.750 | 1.900 | 94.850 | ... | ... | -0.986837 |
0.001784 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 98.750 | 1.900 | 96.850 | ... | ... | -0.986785 |
0.001761 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 100.750 | 1.900 | 98.850 | ... | ... | -0.986733 |
0.001739 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 102.750 | 1.900 | 100.850 | ... | ... | -0.986682 |
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.