Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.996175 | ... | ... | 92.575 | -1.425 | 91.150 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.001017 |
0.996136 | ... | ... | 90.575 | -1.425 | 89.150 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.001048 |
0.996097 | ... | ... | 88.575 | -1.425 | 87.150 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.00108 |
0.996059 | ... | ... | 86.575 | -1.425 | 85.150 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.001114 |
0.996021 | ... | ... | 84.575 | -1.425 | 83.150 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.001149 |
0.995983 | ... | ... | 82.575 | -1.425 | 81.150 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.001185 |
0.995945 | ... | ... | 80.575 | -1.425 | 79.150 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.001223 |
0.995908 | ... | ... | 78.575 | -1.425 | 77.150 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.001262 |
0.995871 | ... | ... | 76.575 | -1.425 | 75.150 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.001304 |
0.995835 | ... | ... | 74.575 | -1.425 | 73.150 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.001347 |
0.995798 | ... | ... | 72.575 | -1.425 | 71.150 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.001392 |
0.995762 | ... | ... | 70.575 | -1.425 | 69.150 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.00144 |
0.995726 | ... | ... | 68.575 | -1.425 | 67.150 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.00149 |
0.995691 | ... | ... | 66.575 | -1.425 | 65.150 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.001542 |
0.995655 | ... | ... | 64.575 | -1.425 | 63.150 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.001598 |
0.99562 | ... | ... | 62.575 | -1.425 | 61.150 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.001656 |
0.995585 | ... | ... | 60.575 | -1.425 | 59.150 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.001718 |
0.99555 | ... | ... | 58.575 | -1.425 | 57.150 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.001784 |
0.995515 | ... | ... | 56.575 | -1.425 | 55.150 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.001854 |
0.995481 | ... | ... | 54.575 | -1.425 | 53.150 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.001929 |
0.995447 | ... | ... | 52.575 | -1.425 | 51.150 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.002008 |
0.995413 | ... | ... | 50.575 | -1.425 | 49.150 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.002093 |
0.995396 | ... | ... | 49.575 | -1.425 | 48.150 | 129000 | 0.013 | 0 | 0.013 | ... | ... | -0.002138 |
0.995379 | ... | ... | 48.575 | -1.425 | 47.150 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.002185 |
0.995362 | ... | ... | 47.575 | -1.425 | 46.150 | 131000 | 0.013 | 0 | 0.013 | ... | ... | -0.002234 |
0.995345 | ... | ... | 46.575 | -1.425 | 45.150 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.002284 |
0.995329 | ... | ... | 45.575 | -1.425 | 44.150 | 133000 | 0.013 | 0 | 0.013 | ... | ... | -0.002336 |
0.995312 | ... | ... | 44.575 | -1.425 | 43.150 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.00239 |
0.995295 | ... | ... | 43.575 | -1.425 | 42.150 | 135000 | 0.013 | 0 | 0.013 | ... | ... | -0.002447 |
0.995279 | ... | ... | 42.575 | -1.425 | 41.150 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.002506 |
0.995262 | ... | ... | 41.575 | -1.425 | 40.150 | 137000 | 0.013 | 0 | 0.013 | ... | ... | -0.002568 |
0.995246 | ... | ... | 40.575 | -1.425 | 39.150 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.002632 |
0.995229 | ... | ... | 39.575 | -1.425 | 38.150 | 139000 | 0.013 | 0 | 0.013 | ... | ... | -0.002699 |
0.995213 | ... | ... | 38.575 | -1.425 | 37.150 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.00277 |
0.995197 | ... | ... | 37.575 | -1.425 | 36.150 | 141000 | 0.013 | 0 | 0.013 | ... | ... | -0.002844 |
0.99518 | ... | ... | 36.575 | -1.425 | 35.150 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.002922 |
0.995164 | ... | ... | 35.575 | -1.425 | 34.150 | 143000 | 0.013 | 0 | 0.013 | ... | ... | -0.003004 |
0.995148 | ... | ... | 34.575 | -1.425 | 33.150 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.00309 |
0.995132 | ... | ... | 33.575 | -1.425 | 32.150 | 145000 | 0.013 | 0 | 0.013 | ... | ... | -0.00318 |
0.995115 | ... | ... | 32.575 | -1.425 | 31.150 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.003276 |
0.995099 | ... | ... | 31.575 | -1.425 | 30.150 | 147000 | 0.013 | 0 | 0.013 | ... | ... | -0.003379 |
0.995083 | ... | ... | 30.575 | -1.425 | 29.150 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.003487 |
0.995067 | ... | ... | 29.575 | -1.425 | 28.150 | 149000 | 0.013 | 0 | 0.013 | ... | ... | -0.003601 |
0.995051 | ... | ... | 28.575 | -1.425 | 27.150 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.003722 |
0.995035 | ... | ... | 27.575 | -1.425 | 26.150 | 151000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.003852 |
0.995019 | ... | ... | 26.575 | -1.425 | 25.150 | 152000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.003992 |
0.995003 | ... | ... | 25.575 | -1.425 | 24.150 | 153000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.004142 |
0.994987 | ... | ... | 24.575 | -1.425 | 23.150 | 154000 | 0.025 | 0 | 0.025 | ... | ... | -0.007287 |
0.994971 | ... | ... | 23.600 | -1.450 | 22.150 | 155000 | 0.025 | 0 | 0.025 | ... | ... | -0.007574 |
0.988611 | ... | ... | 22.600 | -1.425 | 21.175 | 156000 | 0.025 | 0 | 0.025 | ... | ... | -0.007886 |
0.988292 | 20.950 | 20.950 | 21.600 | -1.425 | 20.175 | 157000 | 0.025 | 0 | 0.025 | ... | ... | -0.008224 |
0.987945 | ... | ... | 20.600 | -1.425 | 19.175 | 158000 | 0.025 | 0 | 0.025 | ... | ... | -0.008592 |
0.987564 | ... | ... | 19.600 | -1.425 | 18.175 | 159000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.008996 |
0.987145 | ... | ... | 18.600 | -1.425 | 17.175 | 160000 | 0.050 | 0 | 0.050 | ... | ... | -0.016143 |
0.980105 | ... | ... | 17.625 | -1.425 | 16.200 | 161000 | 0.050 | 0 | 0.050 | ... | ... | -0.016958 |
0.979233 | ... | ... | 16.625 | -1.425 | 15.200 | 162000 | 0.050 | 0 | 0.050 | ... | ... | -0.017863 |
0.978258 | ... | ... | 15.625 | -1.425 | 14.200 | 163000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.018874 |
0.977158 | ... | ... | 14.625 | -1.425 | 13.200 | 164000 | 0.075 | 0 | 0.075 | ... | ... | -0.027018 |
0.968755 | ... | ... | 13.650 | -1.425 | 12.225 | 165000 | 0.075 | 0 | 0.075 | ... | ... | -0.028726 |
0.966848 | ... | ... | 12.650 | -1.425 | 11.225 | 166000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.037677 |
0.957363 | ... | ... | 11.675 | -1.425 | 10.250 | 167000 | 0.100 | 0 | 0.100 | 0.075 | 0.075 | -0.0404 |
0.947135 | ... | ... | 10.675 | -1.400 | 9.275 | 168000 | 0.125 | 0 | 0.125 | ... | ... | -0.050822 |
0.93583 | ... | ... | 9.700 | -1.400 | 8.300 | 169000 | 0.150 | 0 | 0.150 | 0.150 | 0.150 | -0.062296 |
0.916459 | ... | ... | 8.750 | -1.400 | 7.350 | 170000 | 0.200 | 0.025 | 0.175 | 0.125 | 0.125 | -0.081893 |
0.895193 | 7.675 | 7.675 | 7.775 | -1.375 | 6.400 | 171000 | 0.250 | 0.025 | 0.225 | 0.225 | 0.150 | -0.103348 |
0.865151 | 5.525 | 5.525 | 6.850 | -1.375 | 5.475 | 172000 | 0.325 | 0.050 | 0.275 | 0.325 | 0.200 | -0.133589 |
0.825875 | ... | ... | 5.925 | -1.350 | 4.575 | 173000 | 0.425 | 0.075 | 0.350 | 0.250 | 0.250 | -0.173054 |
0.772025 | ... | ... | 5.025 | -1.300 | 3.725 | 174000 | 0.575 | 0.100 | 0.475 | 0.600 | 0.325 | -0.227086 |
0.701026 | 3.350 | 3.050 | 4.175 | -1.225 | 2.950 | 175000 | 0.800 | 0.175 | 0.625 | 0.800 | 0.450 | -0.298241 |
0.617793 | 2.575 | 2.300 | 3.375 | -1.150 | 2.225 | 176000 | 1.075 | 0.275 | 0.800 | 1.125 | 0.625 | -0.381578 |
0.519651 | 2.500 | 1.600 | 2.650 | -1.050 | 1.600 | 177000 | 1.450 | 0.375 | 1.075 | 1.450 | 0.800 | -0.479766 |
0.41366 | 1.325 | 1.100 | 2 | -0.900 | 1.100 | 178000 | 1.950 | 0.525 | 1.425 | 2.050 | 1.250 | -0.585726 |
0.311132 | 1.400 | 0.725 | 1.450 | -0.725 | 0.725 | 179000 | 2.575 | 0.700 | 1.875 | 1.750 | 1.750 | -0.688135 |
0.219575 | 0.875 | 0.450 | 1 | -0.550 | 0.450 | 180000 | 3.300 | 0.875 | 2.425 | ... | ... | -0.779479 |
0.14846 | 0.550 | 0.525 | 0.675 | -0.400 | 0.275 | 181000 | 4.125 | 1.025 | 3.100 | ... | ... | -0.850301 |
0.100389 | 0.350 | 0.175 | 0.425 | -0.250 | 0.175 | 182000 | 5.025 | 1.175 | 3.850 | ... | ... | -0.898043 |
0.062417 | 0.175 | 0.125 | 0.275 | -0.175 | 0.100 | 183000 | 5.950 | 1.250 | 4.700 | ... | ... | -0.935589 |
0.046185 | ... | ... | 0.175 | -0.100 | 0.075 | 184000 | 6.925 | 1.325 | 5.600 | ... | ... | -0.951535 |
0.031486 | ... | ... | 0.125 | -0.075 | 0.050 | 185000 | 7.900 | 1.350 | 6.550 | ... | ... | -0.965867 |
0.028937 | 0.050 | 0.050 | 0.100 | -0.050 | 0.050 | 186000 | 8.900 | 1.400 | 7.500 | ... | ... | -0.968327 |
0.015898 | ... | ... | 0.075 | -0.050 | 0.025 | 187000 | 9.875 | 1.400 | 8.475 | ... | ... | -0.980795 |
0.014805 | ... | ... | 0.050 | -0.025 | 0.025 | 188000 | 10.875 | 1.400 | 9.475 | ... | ... | -0.981816 |
0.013868 | ... | ... | 0.025 | 0 | 0.025 | 189000 | 11.875 | 1.425 | 10.450 | ... | ... | -0.982677 |
0.013063 | ... | ... | 0.025 | 0 | 0.025 | 190000 | 12.850 | 1.400 | 11.450 | ... | ... | -0.994433 |
0.007357 | ... | ... | 0.025 | -0.012 | 0.013 | 191000 | 13.850 | 1.400 | 12.450 | ... | ... | -0.994419 |
0.006977 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 14.850 | 1.425 | 13.425 | ... | ... | -0.994404 |
0.00664 | ... | ... | 0.013 | 0 | 0.013 | 193000 | 15.850 | 1.425 | 14.425 | ... | ... | -0.99439 |
0.006337 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 16.850 | 1.425 | 15.425 | ... | ... | -0.994375 |
0.006067 | ... | ... | 0.013 | 0 | 0.013 | 195000 | 17.850 | 1.425 | 16.425 | ... | ... | -0.99436 |
0.005821 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 18.850 | 1.425 | 17.425 | ... | ... | -0.994346 |
0.005597 | ... | ... | 0.013 | 0 | 0.013 | 197000 | 19.850 | 1.425 | 18.425 | ... | ... | -0.994331 |
0.005393 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 20.850 | 1.425 | 19.425 | ... | ... | -0.994317 |
0.005206 | ... | ... | 0.013 | 0 | 0.013 | 199000 | 21.850 | 1.425 | 20.425 | ... | ... | -0.994302 |
0.005033 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 22.850 | 1.425 | 21.425 | ... | ... | -0.994288 |
0.004874 | ... | ... | 0.013 | 0 | 0.013 | 201000 | 23.850 | 1.425 | 22.425 | ... | ... | -0.994273 |
0.004726 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 24.850 | 1.425 | 23.425 | ... | ... | -0.994259 |
0.004588 | ... | ... | 0.013 | 0 | 0.013 | 203000 | 25.850 | 1.425 | 24.425 | ... | ... | -0.994244 |
0.00446 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 26.850 | 1.425 | 25.425 | ... | ... | -0.99423 |
0.00434 | ... | ... | 0.013 | 0 | 0.013 | 205000 | 27.850 | 1.425 | 26.425 | ... | ... | -0.994216 |
0.004227 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 28.850 | 1.425 | 27.425 | ... | ... | -0.994201 |
0.004122 | ... | ... | 0.013 | 0 | 0.013 | 207000 | 29.850 | 1.425 | 28.425 | ... | ... | -0.994187 |
0.004021 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 30.850 | 1.425 | 29.425 | ... | ... | -0.994172 |
0.003928 | ... | ... | 0.013 | 0 | 0.013 | 209000 | 31.850 | 1.425 | 30.425 | ... | ... | -0.994158 |
0.003839 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 32.850 | 1.425 | 31.425 | ... | ... | -0.994144 |
0.003755 | ... | ... | 0.013 | 0 | 0.013 | 211000 | 33.850 | 1.425 | 32.425 | ... | ... | -0.994129 |
0.003676 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 34.850 | 1.425 | 33.425 | ... | ... | -0.994115 |
0.0036 | ... | ... | 0.013 | 0 | 0.013 | 213000 | 35.850 | 1.425 | 34.425 | ... | ... | -0.994101 |
0.003528 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 36.850 | 1.425 | 35.425 | ... | ... | -0.994087 |
0.003459 | ... | ... | 0.013 | 0 | 0.013 | 215000 | 37.850 | 1.425 | 36.425 | ... | ... | -0.994072 |
0.003394 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 38.850 | 1.425 | 37.425 | ... | ... | -0.994058 |
0.003332 | ... | ... | 0.013 | 0 | 0.013 | 217000 | 39.850 | 1.425 | 38.425 | ... | ... | -0.994044 |
0.003273 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 40.850 | 1.425 | 39.425 | ... | ... | -0.99403 |
0.003216 | ... | ... | 0.013 | 0 | 0.013 | 219000 | 41.850 | 1.425 | 40.425 | ... | ... | -0.994016 |
0.003162 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 42.850 | 1.425 | 41.425 | ... | ... | -0.994002 |
0.003109 | ... | ... | 0.013 | 0 | 0.013 | 221000 | 43.850 | 1.425 | 42.425 | ... | ... | -0.993987 |
0.003059 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 44.850 | 1.425 | 43.425 | ... | ... | -0.993973 |
0.00301 | ... | ... | 0.013 | 0 | 0.013 | 223000 | 45.850 | 1.425 | 44.425 | ... | ... | -0.993959 |
0.002964 | ... | ... | 0.013 | 0 | 0.013 | 224000 | 46.850 | 1.425 | 45.425 | ... | ... | -0.993945 |
0.00292 | ... | ... | 0.013 | 0 | 0.013 | 225000 | 47.850 | 1.425 | 46.425 | ... | ... | -0.993931 |
0.002878 | ... | ... | 0.013 | 0 | 0.013 | 226000 | 48.850 | 1.425 | 47.425 | ... | ... | -0.993917 |
0.002836 | ... | ... | 0.013 | 0 | 0.013 | 227000 | 49.850 | 1.425 | 48.425 | ... | ... | -0.993903 |
0.002796 | ... | ... | 0.013 | 0 | 0.013 | 228000 | 50.850 | 1.425 | 49.425 | ... | ... | -0.993889 |
0.002758 | ... | ... | 0.013 | 0 | 0.013 | 229000 | 51.850 | 1.425 | 50.425 | ... | ... | -0.993875 |
0.002721 | ... | ... | 0.013 | 0 | 0.013 | 230000 | 52.850 | 1.425 | 51.425 | ... | ... | -0.993861 |
0.002685 | ... | ... | 0.013 | 0 | 0.013 | 231000 | 53.850 | 1.425 | 52.425 | ... | ... | -0.993847 |
0.00265 | ... | ... | 0.013 | 0 | 0.013 | 232000 | 54.850 | 1.425 | 53.425 | ... | ... | -0.993833 |
0.002584 | ... | ... | 0.013 | 0 | 0.013 | 234000 | 56.850 | 1.425 | 55.425 | ... | ... | -0.993805 |
0.002523 | ... | ... | 0.013 | 0 | 0.013 | 236000 | 58.850 | 1.425 | 57.425 | ... | ... | -0.993777 |
0.002465 | ... | ... | 0.013 | 0 | 0.013 | 238000 | 60.850 | 1.425 | 59.425 | ... | ... | -0.99375 |
0.00241 | ... | ... | 0.013 | 0 | 0.013 | 240000 | 62.850 | 1.425 | 61.425 | ... | ... | -0.993722 |
0.002358 | ... | ... | 0.013 | 0 | 0.013 | 242000 | 64.850 | 1.425 | 63.425 | ... | ... | -0.993695 |
0.00231 | ... | ... | 0.013 | 0 | 0.013 | 244000 | 66.850 | 1.425 | 65.425 | ... | ... | -0.993667 |
0.002263 | ... | ... | 0.013 | 0 | 0.013 | 246000 | 68.850 | 1.425 | 67.425 | ... | ... | -0.99364 |
0.002219 | ... | ... | 0.013 | 0 | 0.013 | 248000 | 70.850 | 1.425 | 69.425 | ... | ... | -0.993613 |
0.002177 | ... | ... | 0.013 | 0 | 0.013 | 250000 | 72.850 | 1.425 | 71.425 | ... | ... | -0.993586 |
0.002138 | ... | ... | 0.013 | 0 | 0.013 | 252000 | 74.850 | 1.425 | 73.425 | ... | ... | -0.993559 |
0.0021 | ... | ... | 0.013 | 0 | 0.013 | 254000 | 76.850 | 1.425 | 75.425 | ... | ... | -0.993532 |
0.002065 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 78.850 | 1.425 | 77.425 | ... | ... | -0.993505 |
0.002031 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 80.850 | 1.425 | 79.425 | ... | ... | -0.993478 |
0.001998 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 82.850 | 1.425 | 81.425 | ... | ... | -0.993451 |
0.001966 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 84.850 | 1.425 | 83.425 | ... | ... | -0.993424 |
0.001936 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 86.850 | 1.425 | 85.425 | ... | ... | -0.993398 |
0.001907 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 88.850 | 1.425 | 87.425 | ... | ... | -0.993371 |
0.001879 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 90.850 | 1.425 | 89.425 | ... | ... | -0.993345 |
0.001853 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 92.850 | 1.425 | 91.425 | ... | ... | -0.993318 |
0.001828 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 94.850 | 1.425 | 93.425 | ... | ... | -0.993292 |
0.001803 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 96.850 | 1.425 | 95.425 | ... | ... | -0.993265 |
0.001779 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 98.850 | 1.425 | 97.425 | ... | ... | -0.993239 |
0.001756 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 100.850 | 1.425 | 99.425 | ... | ... | -0.993213 |
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.