Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.997846 | ... | ... | 88.975 | -1.125 | 87.850 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.001059 |
0.997824 | ... | ... | 86.975 | -1.125 | 85.850 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.001092 |
0.997802 | ... | ... | 84.975 | -1.125 | 83.850 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.001127 |
0.99778 | ... | ... | 82.975 | -1.125 | 81.850 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.001163 |
0.997759 | ... | ... | 80.975 | -1.125 | 79.850 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.0012 |
0.997737 | ... | ... | 78.975 | -1.125 | 77.850 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.001239 |
0.997716 | ... | ... | 76.975 | -1.125 | 75.850 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.00128 |
0.997695 | ... | ... | 74.975 | -1.125 | 73.850 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.001323 |
0.997674 | ... | ... | 72.975 | -1.125 | 71.850 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.001367 |
0.997654 | ... | ... | 70.975 | -1.125 | 69.850 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.001414 |
0.997633 | ... | ... | 68.975 | -1.125 | 67.850 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.001463 |
0.997613 | ... | ... | 66.975 | -1.125 | 65.850 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.001515 |
0.997592 | ... | ... | 64.975 | -1.125 | 63.850 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.001569 |
0.997572 | ... | ... | 62.975 | -1.125 | 61.850 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.001627 |
0.997552 | ... | ... | 60.975 | -1.125 | 59.850 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.001688 |
0.997532 | ... | ... | 58.975 | -1.125 | 57.850 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.001752 |
0.997512 | ... | ... | 56.975 | -1.125 | 55.850 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.001821 |
0.997493 | ... | ... | 54.975 | -1.125 | 53.850 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.001894 |
0.997473 | ... | ... | 52.975 | -1.125 | 51.850 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.001971 |
0.997454 | ... | ... | 50.975 | -1.125 | 49.850 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.002055 |
0.997434 | ... | ... | 48.975 | -1.125 | 47.850 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.002144 |
0.997415 | ... | ... | 46.975 | -1.125 | 45.850 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.002241 |
0.997406 | ... | ... | 45.975 | -1.125 | 44.850 | 129000 | 0.013 | 0 | 0.013 | ... | ... | -0.002291 |
0.997396 | ... | ... | 44.975 | -1.125 | 43.850 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.002344 |
0.997387 | ... | ... | 43.975 | -1.125 | 42.850 | 131000 | 0.013 | 0 | 0.013 | ... | ... | -0.002399 |
0.997377 | ... | ... | 42.975 | -1.125 | 41.850 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.002457 |
0.997368 | ... | ... | 41.975 | -1.125 | 40.850 | 133000 | 0.013 | 0 | 0.013 | ... | ... | -0.002517 |
0.997358 | ... | ... | 40.975 | -1.125 | 39.850 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.002579 |
0.997349 | ... | ... | 39.975 | -1.125 | 38.850 | 135000 | 0.013 | 0 | 0.013 | ... | ... | -0.002644 |
0.99734 | ... | ... | 38.975 | -1.125 | 37.850 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.002713 |
0.99733 | ... | ... | 37.975 | -1.125 | 36.850 | 137000 | 0.013 | 0 | 0.013 | ... | ... | -0.002785 |
0.997321 | ... | ... | 36.975 | -1.125 | 35.850 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.00286 |
0.997312 | ... | ... | 35.975 | -1.125 | 34.850 | 139000 | 0.013 | 0 | 0.013 | ... | ... | -0.002939 |
0.997302 | ... | ... | 34.975 | -1.125 | 33.850 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.003022 |
0.997293 | ... | ... | 33.975 | -1.125 | 32.850 | 141000 | 0.013 | 0 | 0.013 | ... | ... | -0.003109 |
0.997284 | ... | ... | 32.975 | -1.125 | 31.850 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.003201 |
0.997275 | ... | ... | 31.975 | -1.125 | 30.850 | 143000 | 0.013 | 0 | 0.013 | ... | ... | -0.003299 |
0.997265 | ... | ... | 30.975 | -1.125 | 29.850 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.003403 |
0.997256 | ... | ... | 29.975 | -1.125 | 28.850 | 145000 | 0.013 | 0 | 0.013 | ... | ... | -0.003513 |
0.997247 | ... | ... | 28.975 | -1.125 | 27.850 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.00363 |
0.997238 | ... | ... | 27.975 | -1.125 | 26.850 | 147000 | 0.013 | 0 | 0.013 | ... | ... | -0.003754 |
0.997229 | ... | ... | 26.975 | -1.125 | 25.850 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.003886 |
0.99722 | ... | ... | 25.975 | -1.125 | 24.850 | 149000 | 0.013 | 0 | 0.013 | ... | ... | -0.004029 |
0.99721 | ... | ... | 24.975 | -1.125 | 23.850 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.004182 |
0.997201 | ... | ... | 23.975 | -1.125 | 22.850 | 151000 | 0.013 | 0 | 0.013 | ... | ... | -0.004346 |
0.997192 | ... | ... | 22.975 | -1.125 | 21.850 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.004524 |
0.997183 | ... | ... | 21.975 | -1.125 | 20.850 | 153000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.004717 |
0.997174 | ... | ... | 21 | -1.150 | 19.850 | 154000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.004926 |
0.989538 | ... | ... | 20 | -1.125 | 18.875 | 155000 | 0.025 | 0 | 0.025 | ... | ... | -0.008699 |
0.989136 | ... | ... | 19 | -1.125 | 17.875 | 156000 | 0.025 | 0 | 0.025 | ... | ... | -0.009115 |
0.988693 | ... | ... | 18 | -1.125 | 16.875 | 157000 | 0.025 | 0 | 0.025 | ... | ... | -0.009572 |
0.988201 | ... | ... | 17 | -1.125 | 15.875 | 158000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.010079 |
0.987652 | ... | ... | 16.025 | -1.150 | 14.875 | 159000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.010646 |
0.979372 | ... | ... | 15.025 | -1.125 | 13.900 | 160000 | 0.050 | 0 | 0.050 | ... | ... | -0.019185 |
0.97821 | ... | ... | 14.025 | -1.125 | 12.900 | 161000 | 0.050 | 0 | 0.050 | ... | ... | -0.020369 |
0.976883 | ... | ... | 13.025 | -1.125 | 11.900 | 162000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.021718 |
0.975355 | ... | ... | 12.050 | -1.150 | 10.900 | 163000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.023273 |
0.973569 | ... | ... | 11.050 | -1.150 | 9.900 | 164000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.025088 |
0.971452 | ... | ... | 10.075 | -1.175 | 8.900 | 165000 | 0.050 | -0.050 | 0.100 | ... | ... | -0.027236 |
0.959003 | ... | ... | 9.100 | -1.175 | 7.925 | 166000 | 0.075 | -0.050 | 0.125 | 0.175 | 0.175 | -0.039855 |
0.945389 | ... | ... | 8.125 | -1.175 | 6.950 | 167000 | 0.100 | -0.050 | 0.150 | 0.125 | 0.125 | -0.053599 |
0.929823 | ... | ... | 7.175 | -1.200 | 5.975 | 168000 | 0.125 | -0.075 | 0.200 | 0.275 | 0.100 | -0.069273 |
0.894516 | ... | ... | 6.225 | -1.175 | 5.050 | 169000 | 0.200 | -0.050 | 0.250 | 0.425 | 0.425 | -0.104754 |
0.855686 | ... | ... | 5.300 | -1.175 | 4.125 | 170000 | 0.275 | -0.050 | 0.325 | 0.550 | 0.200 | -0.143706 |
0.803015 | ... | ... | 4.400 | -1.175 | 3.225 | 171000 | 0.375 | -0.050 | 0.425 | 0.700 | 0.225 | -0.19649 |
0.722829 | 1.800 | 1.800 | 3.550 | -1.150 | 2.400 | 172000 | 0.550 | -0.025 | 0.575 | 1.100 | 0.225 | -0.276783 |
0.61413 | 1.700 | 1.400 | 2.750 | -1.075 | 1.675 | 173000 | 0.825 | 0.050 | 0.775 | 1.450 | 0.250 | -0.385556 |
0.4829 | 1.775 | 0.775 | 2.050 | -0.950 | 1.100 | 174000 | 1.250 | 0.175 | 1.075 | 1.850 | 0.525 | -0.516807 |
0.349304 | 2.175 | 0.700 | 1.450 | -0.775 | 0.675 | 175000 | 1.825 | 0.350 | 1.475 | 2.675 | 0.650 | -0.650358 |
0.235279 | 1.600 | 0.325 | 0.975 | -0.575 | 0.400 | 176000 | 2.550 | 0.550 | 2 | 3.250 | 1 | -0.764272 |
0.156733 | 1.050 | 0.225 | 0.625 | -0.375 | 0.250 | 177000 | 3.400 | 0.750 | 2.650 | 4.100 | 4.100 | -0.842668 |
0.100271 | 0.600 | 0.200 | 0.400 | -0.250 | 0.150 | 178000 | 4.300 | 0.875 | 3.425 | ... | ... | -0.898944 |
0.067796 | 0.375 | 0.125 | 0.250 | -0.150 | 0.100 | 179000 | 5.250 | 0.975 | 4.275 | 5.775 | 5.775 | -0.931243 |
0.049683 | 0.200 | 0.050 | 0.175 | -0.100 | 0.075 | 180000 | 6.225 | 1.025 | 5.200 | 6.350 | 6.350 | -0.949209 |
0.033635 | ... | ... | 0.100 | -0.050 | 0.050 | 181000 | 7.200 | 1.075 | 6.125 | ... | ... | -0.965067 |
0.018293 | 0.050 | 0.050 | 0.075 | -0.050 | 0.025 | 182000 | 8.175 | 1.075 | 7.100 | ... | ... | -0.98011 |
0.016801 | 0.050 | 0.025 | 0.050 | -0.025 | 0.025 | 183000 | 9.175 | 1.100 | 8.075 | ... | ... | -0.981557 |
0.015561 | 0.013 | 0.013 | 0.050 | -0.025 | 0.025 | 184000 | 10.175 | 1.100 | 9.075 | ... | ... | -0.982749 |
0.014519 | ... | ... | 0.025 | 0 | 0.025 | 185000 | 11.175 | 1.125 | 10.050 | 9.725 | 9.725 | -0.983754 |
0.008134 | ... | ... | 0.025 | -0.012 | 0.013 | 186000 | 12.150 | 1.100 | 11.050 | ... | ... | -0.996895 |
0.007661 | ... | ... | 0.025 | -0.012 | 0.013 | 187000 | 13.150 | 1.100 | 12.050 | ... | ... | -0.996886 |
0.007243 | ... | ... | 0.025 | -0.012 | 0.013 | 188000 | 14.150 | 1.100 | 13.050 | ... | ... | -0.996878 |
0.006879 | ... | ... | 0.013 | 0 | 0.013 | 189000 | 15.150 | 1.125 | 14.025 | ... | ... | -0.99687 |
0.006552 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 16.150 | 1.125 | 15.025 | ... | ... | -0.996861 |
0.006259 | ... | ... | 0.013 | 0 | 0.013 | 191000 | 17.150 | 1.125 | 16.025 | ... | ... | -0.996853 |
0.005997 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 18.150 | 1.125 | 17.025 | ... | ... | -0.996845 |
0.005758 | ... | ... | 0.013 | 0 | 0.013 | 193000 | 19.150 | 1.125 | 18.025 | ... | ... | -0.996836 |
0.00554 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 20.150 | 1.125 | 19.025 | 19.625 | 19.625 | -0.996828 |
0.005342 | ... | ... | 0.013 | 0 | 0.013 | 195000 | 21.150 | 1.125 | 20.025 | ... | ... | -0.99682 |
0.005159 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 22.150 | 1.125 | 21.025 | ... | ... | -0.996812 |
0.004991 | ... | ... | 0.013 | 0 | 0.013 | 197000 | 23.150 | 1.125 | 22.025 | ... | ... | -0.996803 |
0.004835 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 24.150 | 1.125 | 23.025 | ... | ... | -0.996795 |
0.00469 | ... | ... | 0.013 | 0 | 0.013 | 199000 | 25.150 | 1.125 | 24.025 | ... | ... | -0.996787 |
0.004555 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 26.150 | 1.125 | 25.025 | ... | ... | -0.996779 |
0.004429 | ... | ... | 0.013 | 0 | 0.013 | 201000 | 27.150 | 1.125 | 26.025 | ... | ... | -0.996771 |
0.004312 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 28.150 | 1.125 | 27.025 | ... | ... | -0.996763 |
0.004202 | ... | ... | 0.013 | 0 | 0.013 | 203000 | 29.150 | 1.125 | 28.025 | ... | ... | -0.996755 |
0.004098 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 30.150 | 1.125 | 29.025 | ... | ... | -0.996746 |
0.003999 | ... | ... | 0.013 | 0 | 0.013 | 205000 | 31.150 | 1.125 | 30.025 | ... | ... | -0.996738 |
0.003907 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 32.150 | 1.125 | 31.025 | ... | ... | -0.99673 |
0.00382 | ... | ... | 0.013 | 0 | 0.013 | 207000 | 33.150 | 1.125 | 32.025 | ... | ... | -0.996722 |
0.003738 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 34.150 | 1.125 | 33.025 | ... | ... | -0.996714 |
0.00366 | ... | ... | 0.013 | 0 | 0.013 | 209000 | 35.150 | 1.125 | 34.025 | ... | ... | -0.996706 |
0.003585 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 36.150 | 1.125 | 35.025 | ... | ... | -0.996698 |
0.003514 | ... | ... | 0.013 | 0 | 0.013 | 211000 | 37.150 | 1.125 | 36.025 | ... | ... | -0.99669 |
0.003446 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 38.150 | 1.125 | 37.025 | ... | ... | -0.996681 |
0.003382 | ... | ... | 0.013 | 0 | 0.013 | 213000 | 39.150 | 1.125 | 38.025 | ... | ... | -0.996673 |
0.003321 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 40.150 | 1.125 | 39.025 | ... | ... | -0.996665 |
0.003263 | ... | ... | 0.013 | 0 | 0.013 | 215000 | 41.150 | 1.125 | 40.025 | ... | ... | -0.996657 |
0.003207 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 42.150 | 1.125 | 41.025 | ... | ... | -0.996649 |
0.003152 | ... | ... | 0.013 | 0 | 0.013 | 217000 | 43.150 | 1.125 | 42.025 | ... | ... | -0.996641 |
0.003101 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 44.150 | 1.125 | 43.025 | ... | ... | -0.996633 |
0.003051 | ... | ... | 0.013 | 0 | 0.013 | 219000 | 45.150 | 1.125 | 44.025 | ... | ... | -0.996625 |
0.003003 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 46.150 | 1.125 | 45.025 | ... | ... | -0.996617 |
0.002958 | ... | ... | 0.013 | 0 | 0.013 | 221000 | 47.150 | 1.125 | 46.025 | ... | ... | -0.996609 |
0.002914 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 48.150 | 1.125 | 47.025 | ... | ... | -0.996601 |
0.002872 | ... | ... | 0.013 | 0 | 0.013 | 223000 | 49.150 | 1.125 | 48.025 | ... | ... | -0.996593 |
0.002831 | ... | ... | 0.013 | 0 | 0.013 | 224000 | 50.150 | 1.125 | 49.025 | ... | ... | -0.996585 |
0.002792 | ... | ... | 0.013 | 0 | 0.013 | 225000 | 51.150 | 1.125 | 50.025 | ... | ... | -0.996577 |
0.002754 | ... | ... | 0.013 | 0 | 0.013 | 226000 | 52.150 | 1.125 | 51.025 | ... | ... | -0.996569 |
0.002717 | ... | ... | 0.013 | 0 | 0.013 | 227000 | 53.150 | 1.125 | 52.025 | ... | ... | -0.996561 |
0.002681 | ... | ... | 0.013 | 0 | 0.013 | 228000 | 54.150 | 1.125 | 53.025 | ... | ... | -0.996553 |
0.002647 | ... | ... | 0.013 | 0 | 0.013 | 229000 | 55.150 | 1.125 | 54.025 | ... | ... | -0.996545 |
0.002614 | ... | ... | 0.013 | 0 | 0.013 | 230000 | 56.150 | 1.125 | 55.025 | ... | ... | -0.996537 |
0.002582 | ... | ... | 0.013 | 0 | 0.013 | 231000 | 57.150 | 1.125 | 56.025 | ... | ... | -0.99653 |
0.002551 | ... | ... | 0.013 | 0 | 0.013 | 232000 | 58.150 | 1.125 | 57.025 | ... | ... | -0.996522 |
0.002491 | ... | ... | 0.013 | 0 | 0.013 | 234000 | 60.150 | 1.125 | 59.025 | ... | ... | -0.996506 |
0.002435 | ... | ... | 0.013 | 0 | 0.013 | 236000 | 62.150 | 1.125 | 61.025 | ... | ... | -0.99649 |
0.002383 | ... | ... | 0.013 | 0 | 0.013 | 238000 | 64.150 | 1.125 | 63.025 | ... | ... | -0.996475 |
0.002333 | ... | ... | 0.013 | 0 | 0.013 | 240000 | 66.150 | 1.125 | 65.025 | ... | ... | -0.996459 |
0.002286 | ... | ... | 0.013 | 0 | 0.013 | 242000 | 68.150 | 1.125 | 67.025 | ... | ... | -0.996444 |
0.002241 | ... | ... | 0.013 | 0 | 0.013 | 244000 | 70.150 | 1.125 | 69.025 | ... | ... | -0.996428 |
0.002199 | ... | ... | 0.013 | 0 | 0.013 | 246000 | 72.150 | 1.125 | 71.025 | ... | ... | -0.996413 |
0.002159 | ... | ... | 0.013 | 0 | 0.013 | 248000 | 74.150 | 1.125 | 73.025 | ... | ... | -0.996397 |
0.00212 | ... | ... | 0.013 | 0 | 0.013 | 250000 | 76.150 | 1.125 | 75.025 | ... | ... | -0.996382 |
0.002084 | ... | ... | 0.013 | 0 | 0.013 | 252000 | 78.150 | 1.125 | 77.025 | ... | ... | -0.996366 |
0.002049 | ... | ... | 0.013 | 0 | 0.013 | 254000 | 80.150 | 1.125 | 79.025 | ... | ... | -0.996351 |
0.002016 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 82.150 | 1.125 | 81.025 | ... | ... | -0.996336 |
0.001984 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 84.150 | 1.125 | 83.025 | ... | ... | -0.996321 |
0.001953 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 86.150 | 1.125 | 85.025 | ... | ... | -0.996306 |
0.001924 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 88.150 | 1.125 | 87.025 | ... | ... | -0.99629 |
0.001896 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 90.150 | 1.125 | 89.025 | ... | ... | -0.996275 |
0.001869 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 92.150 | 1.125 | 91.025 | ... | ... | -0.99626 |
0.001843 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 94.150 | 1.125 | 93.025 | ... | ... | -0.996245 |
0.001818 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 96.150 | 1.125 | 95.025 | ... | ... | -0.99623 |
0.001794 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 98.150 | 1.125 | 97.025 | ... | ... | -0.996215 |
0.001771 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 100.150 | 1.125 | 99.025 | ... | ... | -0.996201 |
0.001749 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 102.150 | 1.125 | 101.025 | ... | ... | -0.996186 |
0.001728 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 104.150 | 1.125 | 103.025 | ... | ... | -0.996171 |
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.