Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.988656 | ... | ... | 89.325 | 0.050 | 89.375 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.001038 |
0.98854 | ... | ... | 87.325 | 0.050 | 87.375 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.001071 |
0.988425 | ... | ... | 85.325 | 0.050 | 85.375 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.001104 |
0.988311 | ... | ... | 83.325 | 0.050 | 83.375 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.001139 |
0.988198 | ... | ... | 81.325 | 0.050 | 81.375 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.001175 |
0.988086 | ... | ... | 79.325 | 0.050 | 79.375 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.001213 |
0.987974 | ... | ... | 77.325 | 0.050 | 77.375 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.001253 |
0.987864 | ... | ... | 75.325 | 0.050 | 75.375 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.001294 |
0.987754 | ... | ... | 73.325 | 0.050 | 73.375 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.001337 |
0.987645 | ... | ... | 71.325 | 0.050 | 71.375 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.001382 |
0.987537 | ... | ... | 69.325 | 0.050 | 69.375 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.001429 |
0.98743 | ... | ... | 67.325 | 0.050 | 67.375 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.001479 |
0.987323 | ... | ... | 65.325 | 0.050 | 65.375 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.001531 |
0.987217 | ... | ... | 63.325 | 0.050 | 63.375 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.001587 |
0.987112 | ... | ... | 61.325 | 0.050 | 61.375 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.001645 |
0.987007 | ... | ... | 59.325 | 0.050 | 59.375 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.001706 |
0.986903 | ... | ... | 57.325 | 0.050 | 57.375 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.001772 |
0.9868 | ... | ... | 55.325 | 0.050 | 55.375 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.001841 |
0.986697 | ... | ... | 53.325 | 0.050 | 53.375 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.001915 |
0.986595 | ... | ... | 51.325 | 0.050 | 51.375 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.001994 |
0.986493 | ... | ... | 49.325 | 0.050 | 49.375 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.002078 |
0.986392 | ... | ... | 47.325 | 0.050 | 47.375 | 128000 | 0.025 | 0 | 0.025 | ... | ... | -0.003716 |
0.986342 | ... | ... | 46.325 | 0.050 | 46.375 | 129000 | 0.025 | 0 | 0.025 | ... | ... | -0.003797 |
0.986292 | ... | ... | 45.325 | 0.050 | 45.375 | 130000 | 0.025 | 0 | 0.025 | ... | ... | -0.003881 |
0.986242 | ... | ... | 44.325 | 0.050 | 44.375 | 131000 | 0.025 | 0 | 0.025 | ... | ... | -0.003969 |
0.986192 | ... | ... | 43.325 | 0.050 | 43.375 | 132000 | 0.025 | 0 | 0.025 | ... | ... | -0.00406 |
0.986142 | ... | ... | 42.325 | 0.050 | 42.375 | 133000 | 0.025 | 0 | 0.025 | ... | ... | -0.004154 |
0.986092 | ... | ... | 41.325 | 0.050 | 41.375 | 134000 | 0.025 | 0 | 0.025 | ... | ... | -0.004253 |
0.986043 | ... | ... | 40.325 | 0.050 | 40.375 | 135000 | 0.025 | 0 | 0.025 | ... | ... | -0.004356 |
0.985994 | ... | ... | 39.325 | 0.050 | 39.375 | 136000 | 0.025 | 0 | 0.025 | ... | ... | -0.004463 |
0.985944 | ... | ... | 38.325 | 0.050 | 38.375 | 137000 | 0.025 | 0 | 0.025 | ... | ... | -0.004575 |
0.985895 | ... | ... | 37.325 | 0.050 | 37.375 | 138000 | 0.025 | 0 | 0.025 | ... | ... | -0.004693 |
0.985846 | ... | ... | 36.325 | 0.050 | 36.375 | 139000 | 0.025 | 0 | 0.025 | ... | ... | -0.004816 |
0.985797 | ... | ... | 35.325 | 0.050 | 35.375 | 140000 | 0.025 | 0 | 0.025 | ... | ... | -0.004945 |
0.985748 | ... | ... | 34.325 | 0.050 | 34.375 | 141000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.008822 |
0.9857 | ... | ... | 33.325 | 0.050 | 33.375 | 142000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.009065 |
0.982475 | ... | ... | 32.325 | 0.075 | 32.400 | 143000 | 0.050 | 0 | 0.050 | ... | ... | -0.00932 |
0.982316 | ... | ... | 31.325 | 0.075 | 31.400 | 144000 | 0.050 | 0 | 0.050 | ... | ... | -0.009589 |
0.98215 | ... | ... | 30.350 | 0.050 | 30.400 | 145000 | 0.050 | 0 | 0.050 | ... | ... | -0.009873 |
0.981977 | ... | ... | 29.350 | 0.050 | 29.400 | 146000 | 0.050 | 0 | 0.050 | ... | ... | -0.010174 |
0.981795 | ... | ... | 28.350 | 0.050 | 28.400 | 147000 | 0.050 | 0 | 0.050 | ... | ... | -0.010493 |
0.981604 | ... | ... | 27.350 | 0.050 | 27.400 | 148000 | 0.050 | 0 | 0.050 | ... | ... | -0.010832 |
0.981403 | ... | ... | 26.350 | 0.050 | 26.400 | 149000 | 0.050 | 0 | 0.050 | ... | ... | -0.011192 |
0.981191 | ... | ... | 25.350 | 0.050 | 25.400 | 150000 | 0.050 | 0 | 0.050 | ... | ... | -0.011576 |
0.980966 | ... | ... | 24.350 | 0.050 | 24.400 | 151000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.011988 |
0.980727 | ... | ... | 23.375 | 0.025 | 23.400 | 152000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.01243 |
0.980471 | ... | ... | 22.375 | 0.025 | 22.400 | 153000 | 0.075 | 0 | 0.075 | ... | ... | -0.017577 |
0.975774 | ... | ... | 21.375 | 0.050 | 21.425 | 154000 | 0.075 | 0 | 0.075 | ... | ... | -0.018262 |
0.975274 | ... | ... | 20.375 | 0.050 | 20.425 | 155000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.019002 |
0.974733 | ... | ... | 19.400 | 0.025 | 19.425 | 156000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.019806 |
0.974143 | ... | ... | 18.400 | 0.025 | 18.425 | 157000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.020683 |
0.968623 | ... | ... | 17.425 | 0.025 | 17.450 | 158000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.026748 |
0.967659 | ... | ... | 16.425 | 0.025 | 16.450 | 159000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.028032 |
0.96659 | ... | ... | 15.450 | 0 | 15.450 | 160000 | 0.100 | -0.050 | 0.150 | 0.125 | 0.125 | -0.029452 |
0.96015 | ... | ... | 14.450 | 0.025 | 14.475 | 161000 | 0.100 | -0.050 | 0.150 | 0.175 | 0.125 | -0.031032 |
0.958506 | ... | ... | 13.475 | 0 | 13.475 | 162000 | 0.125 | -0.050 | 0.175 | ... | ... | -0.03843 |
0.95119 | ... | ... | 12.500 | 0 | 12.500 | 163000 | 0.150 | -0.050 | 0.200 | ... | ... | -0.04622 |
0.943312 | ... | ... | 11.550 | -0.025 | 11.525 | 164000 | 0.175 | -0.075 | 0.250 | ... | ... | -0.054558 |
0.934709 | ... | ... | 10.575 | -0.025 | 10.550 | 165000 | 0.200 | -0.075 | 0.275 | 0.225 | 0.225 | -0.063616 |
0.920039 | ... | ... | 9.650 | -0.050 | 9.600 | 166000 | 0.250 | -0.075 | 0.325 | ... | ... | -0.078698 |
0.904288 | ... | ... | 8.700 | -0.050 | 8.650 | 167000 | 0.300 | -0.100 | 0.400 | 0.375 | 0.375 | -0.094836 |
0.882355 | ... | ... | 7.775 | -0.050 | 7.725 | 168000 | 0.375 | -0.100 | 0.475 | 0.525 | 0.400 | -0.11708 |
0.854381 | ... | ... | 6.900 | -0.075 | 6.825 | 169000 | 0.450 | -0.125 | 0.575 | 0.600 | 0.525 | -0.14112 |
0.820434 | ... | ... | 6.025 | -0.075 | 5.950 | 170000 | 0.575 | -0.150 | 0.725 | 0.750 | 0.575 | -0.175646 |
0.780359 | ... | ... | 5.200 | -0.100 | 5.100 | 171000 | 0.725 | -0.150 | 0.875 | 0.900 | 0.750 | -0.216232 |
0.731004 | ... | ... | 4.425 | -0.125 | 4.300 | 172000 | 0.925 | -0.175 | 1.100 | 1.075 | 0.925 | -0.266048 |
0.673239 | ... | ... | 3.700 | -0.150 | 3.550 | 173000 | 1.175 | -0.200 | 1.375 | 1.450 | 1.200 | -0.324183 |
0.606468 | 3.500 | 3.050 | 3.025 | -0.150 | 2.875 | 174000 | 1.500 | -0.200 | 1.700 | 1.850 | 1.325 | -0.391218 |
0.533345 | 2.200 | 2.200 | 2.425 | -0.150 | 2.275 | 175000 | 1.900 | -0.200 | 2.100 | 2 | 2 | -0.464469 |
0.45643 | 1.975 | 1.725 | 1.925 | -0.175 | 1.750 | 176000 | 2.375 | -0.225 | 2.600 | 2.250 | 2.250 | -0.541356 |
0.379902 | 1.600 | 1.300 | 1.475 | -0.150 | 1.325 | 177000 | 2.950 | -0.200 | 3.150 | 3 | 3 | -0.617689 |
0.306867 | 1.050 | 1.050 | 1.100 | -0.125 | 0.975 | 178000 | 3.600 | -0.175 | 3.775 | 3.475 | 3.475 | -0.690354 |
0.244153 | 0.900 | 0.700 | 0.825 | -0.100 | 0.725 | 179000 | 4.350 | -0.150 | 4.500 | ... | ... | -0.752557 |
0.189325 | 0.725 | 0.450 | 0.600 | -0.075 | 0.525 | 180000 | 5.150 | -0.125 | 5.275 | 5.250 | 5.250 | -0.806721 |
0.143911 | 0.450 | 0.350 | 0.450 | -0.075 | 0.375 | 181000 | 6 | -0.100 | 6.100 | ... | ... | -0.851338 |
0.109958 | ... | ... | 0.325 | -0.050 | 0.275 | 182000 | 6.875 | -0.125 | 7 | ... | ... | -0.890421 |
0.083076 | ... | ... | 0.250 | -0.050 | 0.200 | 183000 | 7.800 | -0.125 | 7.925 | ... | ... | -0.916992 |
0.063738 | ... | ... | 0.200 | -0.050 | 0.150 | 184000 | 8.750 | -0.100 | 8.850 | ... | ... | -0.935865 |
0.044931 | 0.125 | 0.125 | 0.150 | -0.050 | 0.100 | 185000 | 9.725 | -0.075 | 9.800 | ... | ... | -0.94653 |
0.034229 | 0.125 | 0.125 | 0.125 | -0.050 | 0.075 | 186000 | 10.700 | -0.075 | 10.775 | ... | ... | -0.956329 |
0.032171 | ... | ... | 0.100 | -0.025 | 0.075 | 187000 | 11.675 | -0.075 | 11.750 | ... | ... | -0.965553 |
0.022495 | ... | ... | 0.075 | -0.025 | 0.050 | 188000 | 12.650 | -0.075 | 12.725 | ... | ... | -0.974491 |
0.021308 | 0.050 | 0.050 | 0.075 | -0.025 | 0.050 | 189000 | 13.650 | -0.075 | 13.725 | ... | ... | -0.975034 |
0.011871 | ... | ... | 0.050 | -0.025 | 0.025 | 190000 | 14.650 | -0.050 | 14.700 | ... | ... | -0.9755 |
0.011304 | ... | ... | 0.050 | -0.025 | 0.025 | 191000 | 15.625 | -0.075 | 15.700 | ... | ... | -0.983441 |
0.010797 | ... | ... | 0.025 | 0 | 0.025 | 192000 | 16.625 | -0.075 | 16.700 | ... | ... | -0.983397 |
0.010343 | ... | ... | 0.025 | 0 | 0.025 | 193000 | 17.625 | -0.075 | 17.700 | ... | ... | -0.983353 |
0.00993 | ... | ... | 0.025 | 0 | 0.025 | 194000 | 18.625 | -0.050 | 18.675 | ... | ... | -0.983309 |
0.009554 | ... | ... | 0.025 | 0 | 0.025 | 195000 | 19.625 | -0.050 | 19.675 | ... | ... | -0.983265 |
0.005439 | ... | ... | 0.025 | -0.012 | 0.013 | 196000 | 20.625 | -0.050 | 20.675 | ... | ... | -0.983222 |
0.005249 | ... | ... | 0.025 | -0.012 | 0.013 | 197000 | 21.625 | -0.050 | 21.675 | ... | ... | -0.983178 |
0.005073 | ... | ... | 0.025 | -0.012 | 0.013 | 198000 | 22.625 | -0.050 | 22.675 | ... | ... | -0.983135 |
0.004911 | ... | ... | 0.025 | -0.012 | 0.013 | 199000 | 23.625 | -0.050 | 23.675 | ... | ... | -0.983091 |
0.00476 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 24.625 | -0.050 | 24.675 | ... | ... | -0.983048 |
0.00462 | ... | ... | 0.013 | 0 | 0.013 | 201000 | 25.625 | -0.050 | 25.675 | ... | ... | -0.983005 |
0.00449 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 26.625 | -0.050 | 26.675 | ... | ... | -0.982961 |
0.004368 | ... | ... | 0.013 | 0 | 0.013 | 203000 | 27.625 | -0.050 | 27.675 | ... | ... | -0.982918 |
0.004254 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 28.625 | -0.050 | 28.675 | ... | ... | -0.982875 |
0.004147 | ... | ... | 0.013 | 0 | 0.013 | 205000 | 29.625 | -0.050 | 29.675 | ... | ... | -0.982832 |
0.004046 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 30.625 | -0.050 | 30.675 | ... | ... | -0.982789 |
0.00395 | ... | ... | 0.013 | 0 | 0.013 | 207000 | 31.625 | -0.050 | 31.675 | ... | ... | -0.982746 |
0.003861 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 32.625 | -0.050 | 32.675 | ... | ... | -0.982703 |
0.003776 | ... | ... | 0.013 | 0 | 0.013 | 209000 | 33.625 | -0.050 | 33.675 | ... | ... | -0.982661 |
0.003696 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 34.625 | -0.050 | 34.675 | ... | ... | -0.982618 |
0.00362 | ... | ... | 0.013 | 0 | 0.013 | 211000 | 35.625 | -0.050 | 35.675 | ... | ... | -0.982575 |
0.003546 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 36.625 | -0.050 | 36.675 | ... | ... | -0.982533 |
0.003477 | ... | ... | 0.013 | 0 | 0.013 | 213000 | 37.625 | -0.050 | 37.675 | ... | ... | -0.98249 |
0.003411 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 38.625 | -0.050 | 38.675 | ... | ... | -0.982448 |
0.003348 | ... | ... | 0.013 | 0 | 0.013 | 215000 | 39.625 | -0.050 | 39.675 | ... | ... | -0.982406 |
0.003289 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 40.625 | -0.050 | 40.675 | ... | ... | -0.982363 |
0.003232 | ... | ... | 0.013 | 0 | 0.013 | 217000 | 41.625 | -0.050 | 41.675 | ... | ... | -0.982321 |
0.003176 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 42.625 | -0.050 | 42.675 | ... | ... | -0.982279 |
0.003123 | ... | ... | 0.013 | 0 | 0.013 | 219000 | 43.625 | -0.050 | 43.675 | ... | ... | -0.982237 |
0.003073 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 44.625 | -0.050 | 44.675 | ... | ... | -0.982195 |
0.003024 | ... | ... | 0.013 | 0 | 0.013 | 221000 | 45.625 | -0.050 | 45.675 | ... | ... | -0.982153 |
0.002977 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 46.625 | -0.050 | 46.675 | ... | ... | -0.982112 |
0.002933 | ... | ... | 0.013 | 0 | 0.013 | 223000 | 47.625 | -0.050 | 47.675 | ... | ... | -0.98207 |
0.00289 | ... | ... | 0.013 | 0 | 0.013 | 224000 | 48.625 | -0.050 | 48.675 | ... | ... | -0.982028 |
0.002848 | ... | ... | 0.013 | 0 | 0.013 | 225000 | 49.625 | -0.050 | 49.675 | ... | ... | -0.981986 |
0.002808 | ... | ... | 0.013 | 0 | 0.013 | 226000 | 50.625 | -0.050 | 50.675 | ... | ... | -0.981945 |
0.002769 | ... | ... | 0.013 | 0 | 0.013 | 227000 | 51.625 | -0.050 | 51.675 | ... | ... | -0.981903 |
0.002732 | ... | ... | 0.013 | 0 | 0.013 | 228000 | 52.625 | -0.050 | 52.675 | ... | ... | -0.981861 |
0.002696 | ... | ... | 0.013 | 0 | 0.013 | 229000 | 53.625 | -0.050 | 53.675 | ... | ... | -0.98182 |
0.002661 | ... | ... | 0.013 | 0 | 0.013 | 230000 | 54.625 | -0.050 | 54.675 | ... | ... | -0.981779 |
0.002627 | ... | ... | 0.013 | 0 | 0.013 | 231000 | 55.625 | -0.050 | 55.675 | ... | ... | -0.981737 |
0.002595 | ... | ... | 0.013 | 0 | 0.013 | 232000 | 56.625 | -0.050 | 56.675 | ... | ... | -0.981696 |
0.002532 | ... | ... | 0.013 | 0 | 0.013 | 234000 | 58.625 | -0.050 | 58.675 | ... | ... | -0.981613 |
0.002474 | ... | ... | 0.013 | 0 | 0.013 | 236000 | 60.625 | -0.050 | 60.675 | ... | ... | -0.981531 |
0.002419 | ... | ... | 0.013 | 0 | 0.013 | 238000 | 62.625 | -0.050 | 62.675 | ... | ... | -0.981449 |
0.002367 | ... | ... | 0.013 | 0 | 0.013 | 240000 | 64.625 | -0.050 | 64.675 | ... | ... | -0.981367 |
0.002318 | ... | ... | 0.013 | 0 | 0.013 | 242000 | 66.625 | -0.050 | 66.675 | ... | ... | -0.981286 |
0.002272 | ... | ... | 0.013 | 0 | 0.013 | 244000 | 68.625 | -0.050 | 68.675 | ... | ... | -0.981204 |
0.002227 | ... | ... | 0.013 | 0 | 0.013 | 246000 | 70.625 | -0.050 | 70.675 | ... | ... | -0.981123 |
0.002185 | ... | ... | 0.013 | 0 | 0.013 | 248000 | 72.625 | -0.050 | 72.675 | ... | ... | -0.981042 |
0.002145 | ... | ... | 0.013 | 0 | 0.013 | 250000 | 74.625 | -0.050 | 74.675 | ... | ... | -0.980961 |
0.002108 | ... | ... | 0.013 | 0 | 0.013 | 252000 | 76.625 | -0.050 | 76.675 | ... | ... | -0.980881 |
0.002072 | ... | ... | 0.013 | 0 | 0.013 | 254000 | 78.625 | -0.050 | 78.675 | ... | ... | -0.9808 |
0.002038 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 80.625 | -0.050 | 80.675 | ... | ... | -0.98072 |
0.002004 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 82.625 | -0.050 | 82.675 | ... | ... | -0.98064 |
0.001973 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 84.625 | -0.050 | 84.675 | ... | ... | -0.980561 |
0.001942 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 86.625 | -0.050 | 86.675 | ... | ... | -0.980481 |
0.001913 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 88.625 | -0.050 | 88.675 | ... | ... | -0.980402 |
0.001886 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 90.625 | -0.050 | 90.675 | ... | ... | -0.980322 |
0.001859 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 92.625 | -0.050 | 92.675 | ... | ... | -0.980243 |
0.001834 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 94.625 | -0.050 | 94.675 | ... | ... | -0.980165 |
0.001809 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 96.625 | -0.050 | 96.675 | ... | ... | -0.980086 |
0.001785 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 98.625 | -0.050 | 98.675 | ... | ... | -0.980008 |
0.001762 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 100.625 | -0.050 | 100.675 | ... | ... | -0.979929 |
0.00174 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 102.625 | -0.050 | 102.675 | ... | ... | -0.979851 |
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.