Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.993576 | ... | ... | 98.825 | 1.300 | 100.125 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000922 |
0.993512 | ... | ... | 96.825 | 1.300 | 98.125 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.000948 |
0.993449 | ... | ... | 94.825 | 1.300 | 96.125 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000976 |
0.993387 | ... | ... | 92.825 | 1.300 | 94.125 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.001004 |
0.993324 | ... | ... | 90.825 | 1.300 | 92.125 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.001033 |
0.993263 | ... | ... | 88.825 | 1.300 | 90.125 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.001063 |
0.993202 | ... | ... | 86.825 | 1.300 | 88.125 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.001095 |
0.993141 | ... | ... | 84.825 | 1.300 | 86.125 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.001127 |
0.993081 | ... | ... | 82.825 | 1.300 | 84.125 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.001161 |
0.993021 | ... | ... | 80.825 | 1.300 | 82.125 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.001197 |
0.992962 | ... | ... | 78.825 | 1.300 | 80.125 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.001234 |
0.992903 | ... | ... | 76.825 | 1.300 | 78.125 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.001272 |
0.992844 | ... | ... | 74.825 | 1.300 | 76.125 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.001312 |
0.992786 | ... | ... | 72.825 | 1.300 | 74.125 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.001354 |
0.992728 | ... | ... | 70.825 | 1.300 | 72.125 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.001398 |
0.99267 | ... | ... | 68.825 | 1.300 | 70.125 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.001444 |
0.992613 | ... | ... | 66.825 | 1.300 | 68.125 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.001493 |
0.992557 | ... | ... | 64.825 | 1.300 | 66.125 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.001544 |
0.9925 | ... | ... | 62.825 | 1.300 | 64.125 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.001597 |
0.992444 | ... | ... | 60.825 | 1.300 | 62.125 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.001654 |
0.992388 | ... | ... | 58.825 | 1.300 | 60.125 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.001714 |
0.992333 | ... | ... | 56.825 | 1.300 | 58.125 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.001778 |
0.992278 | ... | ... | 54.825 | 1.300 | 56.125 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.001845 |
0.99225 | ... | ... | 53.825 | 1.300 | 55.125 | 133000 | 0.013 | 0 | 0.013 | ... | ... | -0.001881 |
0.992223 | ... | ... | 52.825 | 1.300 | 54.125 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.001917 |
0.992195 | ... | ... | 51.825 | 1.300 | 53.125 | 135000 | 0.013 | 0 | 0.013 | ... | ... | -0.001955 |
0.992168 | ... | ... | 50.825 | 1.300 | 52.125 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.001994 |
0.992141 | ... | ... | 49.825 | 1.300 | 51.125 | 137000 | 0.013 | 0 | 0.013 | ... | ... | -0.002034 |
0.992114 | ... | ... | 48.825 | 1.300 | 50.125 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.002076 |
0.992087 | ... | ... | 47.825 | 1.300 | 49.125 | 139000 | 0.013 | 0 | 0.013 | ... | ... | -0.002119 |
0.99206 | ... | ... | 46.825 | 1.300 | 48.125 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.002164 |
0.992033 | ... | ... | 45.825 | 1.300 | 47.125 | 141000 | 0.013 | 0 | 0.013 | ... | ... | -0.002211 |
0.992006 | ... | ... | 44.825 | 1.300 | 46.125 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.002259 |
0.991979 | ... | ... | 43.825 | 1.300 | 45.125 | 143000 | 0.013 | 0 | 0.013 | ... | ... | -0.002309 |
0.991952 | ... | ... | 42.825 | 1.300 | 44.125 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.002361 |
0.991926 | ... | ... | 41.825 | 1.300 | 43.125 | 145000 | 0.013 | 0 | 0.013 | ... | ... | -0.002416 |
0.991899 | ... | ... | 40.825 | 1.300 | 42.125 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.002472 |
0.991872 | ... | ... | 39.825 | 1.300 | 41.125 | 147000 | 0.013 | 0 | 0.013 | ... | ... | -0.002531 |
0.991846 | ... | ... | 38.825 | 1.300 | 40.125 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.002593 |
0.991819 | ... | ... | 37.825 | 1.300 | 39.125 | 149000 | 0.013 | 0 | 0.013 | ... | ... | -0.002657 |
0.991793 | ... | ... | 36.825 | 1.300 | 38.125 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.002724 |
0.991767 | ... | ... | 35.825 | 1.300 | 37.125 | 151000 | 0.013 | 0 | 0.013 | ... | ... | -0.002795 |
0.99174 | ... | ... | 34.825 | 1.300 | 36.125 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.002869 |
0.991714 | ... | ... | 33.825 | 1.300 | 35.125 | 153000 | 0.013 | 0 | 0.013 | ... | ... | -0.002947 |
0.991688 | ... | ... | 32.825 | 1.300 | 34.125 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.003029 |
0.991662 | ... | ... | 31.825 | 1.300 | 33.125 | 155000 | 0.013 | 0 | 0.013 | ... | ... | -0.003114 |
0.991636 | ... | ... | 30.825 | 1.300 | 32.125 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.003205 |
0.99161 | ... | ... | 29.825 | 1.300 | 31.125 | 157000 | 0.013 | 0 | 0.013 | ... | ... | -0.003301 |
0.991584 | ... | ... | 28.825 | 1.300 | 30.125 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.003403 |
0.991558 | ... | ... | 27.825 | 1.300 | 29.125 | 159000 | 0.013 | 0 | 0.013 | ... | ... | -0.003511 |
0.991533 | ... | ... | 26.825 | 1.300 | 28.125 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.003625 |
0.991507 | ... | ... | 25.825 | 1.300 | 27.125 | 161000 | 0.013 | 0 | 0.013 | ... | ... | -0.003747 |
0.991481 | ... | ... | 24.825 | 1.300 | 26.125 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.003877 |
0.991456 | ... | ... | 23.825 | 1.300 | 25.125 | 163000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.004017 |
0.99143 | ... | ... | 22.825 | 1.300 | 24.125 | 164000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.004166 |
0.991405 | ... | ... | 21.825 | 1.300 | 23.125 | 165000 | 0.025 | 0 | 0.025 | ... | ... | -0.007329 |
0.991379 | ... | ... | 20.825 | 1.300 | 22.125 | 166000 | 0.025 | 0 | 0.025 | ... | ... | -0.007616 |
0.991354 | ... | ... | 19.825 | 1.300 | 21.125 | 167000 | 0.025 | 0 | 0.025 | ... | ... | -0.007928 |
0.991329 | ... | ... | 18.825 | 1.300 | 20.125 | 168000 | 0.025 | 0 | 0.025 | ... | ... | -0.008266 |
0.991303 | ... | ... | 17.850 | 1.275 | 19.125 | 169000 | 0.025 | 0 | 0.025 | ... | ... | -0.008635 |
0.991278 | ... | ... | 16.850 | 1.275 | 18.125 | 170000 | 0.025 | 0 | 0.025 | ... | ... | -0.00904 |
0.984175 | ... | ... | 15.850 | 1.300 | 17.150 | 171000 | 0.025 | 0 | 0.025 | ... | ... | -0.009484 |
0.983729 | ... | ... | 14.850 | 1.300 | 16.150 | 172000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.009976 |
0.983232 | ... | ... | 13.850 | 1.300 | 15.150 | 173000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.010525 |
0.982676 | ... | ... | 12.850 | 1.300 | 14.150 | 174000 | 0.050 | 0 | 0.050 | ... | ... | -0.018954 |
0.982046 | ... | ... | 11.875 | 1.275 | 13.150 | 175000 | 0.050 | 0 | 0.050 | ... | ... | -0.020098 |
0.973362 | ... | ... | 10.875 | 1.300 | 12.175 | 176000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | -0.021395 |
0.971959 | ... | ... | 9.875 | 1.300 | 11.175 | 177000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.022888 |
0.970322 | ... | ... | 8.900 | 1.275 | 10.175 | 178000 | 0.075 | 0 | 0.075 | ... | ... | -0.033073 |
0.959791 | ... | ... | 7.925 | 1.275 | 9.200 | 179000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.035745 |
0.956719 | ... | ... | 6.950 | 1.250 | 8.200 | 180000 | 0.075 | -0.050 | 0.125 | 0.075 | 0.075 | -0.03894 |
0.943903 | ... | ... | 6 | 1.225 | 7.225 | 181000 | 0.100 | -0.075 | 0.175 | 0.100 | 0.100 | -0.052227 |
0.929268 | ... | ... | 5.050 | 1.200 | 6.250 | 182000 | 0.125 | -0.100 | 0.225 | 0.125 | 0.125 | -0.06726 |
0.903548 | ... | ... | 4.150 | 1.150 | 5.300 | 183000 | 0.175 | -0.150 | 0.325 | 0.250 | 0.150 | -0.093502 |
0.873728 | ... | ... | 3.300 | 1.050 | 4.350 | 184000 | 0.250 | -0.225 | 0.475 | 0.350 | 0.225 | -0.131301 |
0.816196 | 2.850 | 2.850 | 2.500 | 0.975 | 3.475 | 185000 | 0.350 | -0.325 | 0.675 | 0.500 | 0.450 | -0.181819 |
0.735728 | 2.625 | 2.625 | 1.825 | 0.850 | 2.675 | 186000 | 0.550 | -0.450 | 1 | 0.800 | 0.450 | -0.262738 |
0.636275 | 1.925 | 1.850 | 1.250 | 0.700 | 1.950 | 187000 | 0.825 | -0.600 | 1.425 | 0.825 | 0.825 | -0.362489 |
0.518526 | 1.325 | 1.025 | 0.850 | 0.475 | 1.325 | 188000 | 1.200 | -0.800 | 2 | 1.625 | 1.075 | -0.480362 |
0.391854 | 0.750 | 0.650 | 0.525 | 0.325 | 0.850 | 189000 | 1.725 | -0.975 | 2.700 | 1.600 | 1.600 | -0.606945 |
0.271389 | 0.600 | 0.600 | 0.300 | 0.200 | 0.500 | 190000 | 2.375 | -1.100 | 3.475 | 3 | 3 | -0.727073 |
0.180099 | 0.275 | 0.175 | 0.175 | 0.125 | 0.300 | 191000 | 3.175 | -1.175 | 4.350 | ... | ... | -0.817833 |
0.114328 | ... | ... | 0.100 | 0.075 | 0.175 | 192000 | 4.050 | -1.225 | 5.275 | ... | ... | -0.882917 |
0.070103 | ... | ... | 0.075 | 0.025 | 0.100 | 193000 | 4.975 | -1.275 | 6.250 | ... | ... | -0.926327 |
0.051132 | ... | ... | 0.050 | 0.025 | 0.075 | 194000 | 5.950 | -1.275 | 7.225 | ... | ... | -0.944748 |
0.0345 | ... | ... | 0.025 | 0.025 | 0.050 | 195000 | 6.925 | -1.275 | 8.200 | ... | ... | -0.96069 |
0.018722 | ... | ... | 0.025 | 0 | 0.025 | 196000 | 7.900 | -1.300 | 9.200 | ... | ... | -0.975423 |
0.017141 | ... | ... | 0.025 | 0 | 0.025 | 197000 | 8.900 | -1.275 | 10.175 | ... | ... | -0.97684 |
0.009503 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 9.875 | -1.300 | 11.175 | ... | ... | -0.990591 |
0.00883 | ... | ... | 0.013 | 0 | 0.013 | 199000 | 10.875 | -1.300 | 12.175 | ... | ... | -0.990567 |
0.008253 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 11.875 | -1.300 | 13.175 | ... | ... | -0.990543 |
0.007761 | ... | ... | 0.013 | 0 | 0.013 | 201000 | 12.875 | -1.300 | 14.175 | ... | ... | -0.990519 |
0.007328 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 13.875 | -1.300 | 15.175 | ... | ... | -0.990495 |
0.006949 | ... | ... | 0.013 | 0 | 0.013 | 203000 | 14.875 | -1.300 | 16.175 | ... | ... | -0.990471 |
0.006613 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 15.875 | -1.300 | 17.175 | ... | ... | -0.990448 |
0.006311 | ... | ... | 0.013 | 0 | 0.013 | 205000 | 16.875 | -1.300 | 18.175 | ... | ... | -0.990424 |
0.006041 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 17.875 | -1.300 | 19.175 | ... | ... | -0.9904 |
0.005796 | ... | ... | 0.013 | 0 | 0.013 | 207000 | 18.875 | -1.300 | 20.175 | ... | ... | -0.990376 |
0.005572 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 19.875 | -1.300 | 21.175 | ... | ... | -0.990353 |
0.005368 | ... | ... | 0.013 | 0 | 0.013 | 209000 | 20.875 | -1.300 | 22.175 | ... | ... | -0.990329 |
0.005183 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 21.875 | -1.300 | 23.175 | ... | ... | -0.990305 |
0.00501 | ... | ... | 0.013 | 0 | 0.013 | 211000 | 22.875 | -1.300 | 24.175 | ... | ... | -0.990282 |
0.00485 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 23.875 | -1.300 | 25.175 | ... | ... | -0.990258 |
0.004702 | ... | ... | 0.013 | 0 | 0.013 | 213000 | 24.875 | -1.300 | 26.175 | ... | ... | -0.990235 |
0.004565 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 25.875 | -1.300 | 27.175 | ... | ... | -0.990212 |
0.004437 | ... | ... | 0.013 | 0 | 0.013 | 215000 | 26.875 | -1.300 | 28.175 | ... | ... | -0.990188 |
0.004317 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 27.875 | -1.300 | 29.175 | ... | ... | -0.990165 |
0.004205 | ... | ... | 0.013 | 0 | 0.013 | 217000 | 28.875 | -1.300 | 30.175 | ... | ... | -0.990142 |
0.004099 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 29.875 | -1.300 | 31.175 | ... | ... | -0.990118 |
0.003999 | ... | ... | 0.013 | 0 | 0.013 | 219000 | 30.875 | -1.300 | 32.175 | ... | ... | -0.990095 |
0.003905 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 31.875 | -1.300 | 33.175 | ... | ... | -0.990072 |
0.003817 | ... | ... | 0.013 | 0 | 0.013 | 221000 | 32.875 | -1.300 | 34.175 | ... | ... | -0.990049 |
0.003733 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 33.875 | -1.300 | 35.175 | ... | ... | -0.990026 |
0.003654 | ... | ... | 0.013 | 0 | 0.013 | 223000 | 34.875 | -1.300 | 36.175 | ... | ... | -0.990003 |
0.003578 | ... | ... | 0.013 | 0 | 0.013 | 224000 | 35.875 | -1.300 | 37.175 | ... | ... | -0.989979 |
0.003506 | ... | ... | 0.013 | 0 | 0.013 | 225000 | 36.875 | -1.300 | 38.175 | ... | ... | -0.989956 |
0.003437 | ... | ... | 0.013 | 0 | 0.013 | 226000 | 37.875 | -1.300 | 39.175 | ... | ... | -0.989933 |
0.003372 | ... | ... | 0.013 | 0 | 0.013 | 227000 | 38.875 | -1.300 | 40.175 | ... | ... | -0.98991 |
0.00331 | ... | ... | 0.013 | 0 | 0.013 | 228000 | 39.875 | -1.300 | 41.175 | ... | ... | -0.989888 |
0.003251 | ... | ... | 0.013 | 0 | 0.013 | 229000 | 40.875 | -1.300 | 42.175 | ... | ... | -0.989865 |
0.003194 | ... | ... | 0.013 | 0 | 0.013 | 230000 | 41.875 | -1.300 | 43.175 | ... | ... | -0.989842 |
0.00314 | ... | ... | 0.013 | 0 | 0.013 | 231000 | 42.875 | -1.300 | 44.175 | ... | ... | -0.989819 |
0.003087 | ... | ... | 0.013 | 0 | 0.013 | 232000 | 43.875 | -1.300 | 45.175 | ... | ... | -0.989796 |
0.003037 | ... | ... | 0.013 | 0 | 0.013 | 233000 | 44.875 | -1.300 | 46.175 | ... | ... | -0.989773 |
0.002988 | ... | ... | 0.013 | 0 | 0.013 | 234000 | 45.875 | -1.300 | 47.175 | ... | ... | -0.989751 |
0.002942 | ... | ... | 0.013 | 0 | 0.013 | 235000 | 46.875 | -1.300 | 48.175 | ... | ... | -0.989728 |
0.002898 | ... | ... | 0.013 | 0 | 0.013 | 236000 | 47.875 | -1.300 | 49.175 | ... | ... | -0.989706 |
0.002815 | ... | ... | 0.013 | 0 | 0.013 | 238000 | 49.875 | -1.300 | 51.175 | ... | ... | -0.989661 |
0.002736 | ... | ... | 0.013 | 0 | 0.013 | 240000 | 51.875 | -1.300 | 53.175 | ... | ... | -0.989616 |
0.002663 | ... | ... | 0.013 | 0 | 0.013 | 242000 | 53.875 | -1.300 | 55.175 | ... | ... | -0.989571 |
0.002595 | ... | ... | 0.013 | 0 | 0.013 | 244000 | 55.875 | -1.300 | 57.175 | ... | ... | -0.989526 |
0.002531 | ... | ... | 0.013 | 0 | 0.013 | 246000 | 57.875 | -1.300 | 59.175 | ... | ... | -0.989481 |
0.002471 | ... | ... | 0.013 | 0 | 0.013 | 248000 | 59.875 | -1.300 | 61.175 | ... | ... | -0.989437 |
0.002415 | ... | ... | 0.013 | 0 | 0.013 | 250000 | 61.875 | -1.300 | 63.175 | ... | ... | -0.989392 |
0.002362 | ... | ... | 0.013 | 0 | 0.013 | 252000 | 63.875 | -1.300 | 65.175 | ... | ... | -0.989348 |
0.002312 | ... | ... | 0.013 | 0 | 0.013 | 254000 | 65.875 | -1.300 | 67.175 | ... | ... | -0.989303 |
0.002264 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 67.875 | -1.300 | 69.175 | ... | ... | -0.989259 |
0.002219 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 69.875 | -1.300 | 71.175 | ... | ... | -0.989215 |
0.002176 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 71.875 | -1.300 | 73.175 | ... | ... | -0.989171 |
0.002136 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 73.875 | -1.300 | 75.175 | ... | ... | -0.989127 |
0.002097 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 75.875 | -1.300 | 77.175 | ... | ... | -0.989084 |
0.00206 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 77.875 | -1.300 | 79.175 | ... | ... | -0.98904 |
0.002026 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 79.875 | -1.300 | 81.175 | ... | ... | -0.988996 |
0.001992 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 81.875 | -1.300 | 83.175 | ... | ... | -0.988953 |
0.00196 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 83.875 | -1.300 | 85.175 | ... | ... | -0.98891 |
0.001929 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 85.875 | -1.300 | 87.175 | ... | ... | -0.988866 |
0.001899 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 87.875 | -1.300 | 89.175 | ... | ... | -0.988823 |
0.001871 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 89.875 | -1.300 | 91.175 | ... | ... | -0.98878 |
0.001844 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 91.875 | -1.300 | 93.175 | ... | ... | -0.988737 |
0.001818 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 93.875 | -1.300 | 95.175 | ... | ... | -0.988695 |
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.