Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.992737 | ... | ... | 184 | 0 | 184 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.000475 |
0.992681 | ... | ... | 182 | 0 | 182 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.000483 |
0.992625 | ... | ... | 180 | 0 | 180 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.000492 |
0.99257 | ... | ... | 178 | 0 | 178 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.000501 |
0.992515 | ... | ... | 176 | 0 | 176 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.00051 |
0.99246 | ... | ... | 174 | 0 | 174 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.000519 |
0.992406 | ... | ... | 172 | 0 | 172 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.000529 |
0.992352 | ... | ... | 170 | 0 | 170 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.000538 |
0.992298 | ... | ... | 168 | 0 | 168 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.000548 |
0.992245 | ... | ... | 166 | 0 | 166 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.000558 |
0.992192 | ... | ... | 164 | 0 | 164 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.000568 |
0.99214 | ... | ... | 162 | 0 | 162 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.000579 |
0.992088 | ... | ... | 160 | 0 | 160 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.000589 |
0.992036 | ... | ... | 158 | 0 | 158 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.0006 |
0.991984 | ... | ... | 156 | 0 | 156 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.000611 |
0.991933 | ... | ... | 154 | 0 | 154 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.000622 |
0.991881 | ... | ... | 152 | 0 | 152 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.000634 |
0.991831 | ... | ... | 150 | 0 | 150 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.000646 |
0.99178 | ... | ... | 148 | 0 | 148 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.000658 |
0.99173 | ... | ... | 146 | 0 | 146 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.00067 |
0.99168 | ... | ... | 144 | 0 | 144 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.000682 |
0.99163 | ... | ... | 142 | 0 | 142 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000695 |
0.99158 | ... | ... | 140 | 0 | 140 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.000708 |
0.991531 | ... | ... | 138 | 0 | 138 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.000722 |
0.991482 | ... | ... | 136 | 0 | 136 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.000736 |
0.991433 | ... | ... | 134 | 0 | 134 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.00075 |
0.991384 | ... | ... | 132 | 0 | 132 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.000764 |
0.991336 | ... | ... | 130 | 0 | 130 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.000779 |
0.991288 | ... | ... | 128 | 0 | 128 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.000794 |
0.99124 | ... | ... | 126 | 0 | 126 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.00081 |
0.991192 | ... | ... | 124 | 0 | 124 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.000826 |
0.991145 | ... | ... | 122 | 0 | 122 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.000843 |
0.991097 | ... | ... | 120 | 0 | 120 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.00086 |
0.99105 | ... | ... | 118 | 0 | 118 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.000877 |
0.991003 | ... | ... | 116 | 0 | 116 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.000895 |
0.990957 | ... | ... | 114 | 0 | 114 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.000914 |
0.99091 | ... | ... | 112 | 0 | 112 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.000933 |
0.990864 | ... | ... | 110 | 0 | 110 | 182000 | 0.013 | 0 | 0.013 | ... | ... | -0.000953 |
0.990818 | ... | ... | 108 | 0 | 108 | 184000 | 0.013 | 0 | 0.013 | ... | ... | -0.000973 |
0.990772 | ... | ... | 106 | 0 | 106 | 186000 | 0.013 | 0 | 0.013 | ... | ... | -0.000994 |
0.990726 | ... | ... | 104 | 0 | 104 | 188000 | 0.013 | 0 | 0.013 | ... | ... | -0.001016 |
0.99068 | ... | ... | 102 | 0 | 102 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001039 |
0.990635 | ... | ... | 100 | 0 | 100 | 192000 | 0.013 | 0 | 0.013 | ... | ... | -0.001062 |
0.990589 | ... | ... | 98 | 0 | 98 | 194000 | 0.013 | 0 | 0.013 | ... | ... | -0.001086 |
0.990544 | ... | ... | 96 | 0 | 96 | 196000 | 0.013 | 0 | 0.013 | ... | ... | -0.001111 |
0.990499 | ... | ... | 94 | 0 | 94 | 198000 | 0.013 | 0 | 0.013 | ... | ... | -0.001137 |
0.990454 | ... | ... | 92 | 0 | 92 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001164 |
0.99041 | ... | ... | 90 | 0 | 90 | 202000 | 0.013 | 0 | 0.013 | ... | ... | -0.001192 |
0.990365 | ... | ... | 88 | 0 | 88 | 204000 | 0.013 | 0 | 0.013 | ... | ... | -0.001221 |
0.990321 | ... | ... | 86 | 0 | 86 | 206000 | 0.013 | 0 | 0.013 | ... | ... | -0.001251 |
0.990277 | ... | ... | 84 | 0 | 84 | 208000 | 0.013 | 0 | 0.013 | ... | ... | -0.001283 |
0.990233 | ... | ... | 82 | 0 | 82 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001316 |
0.990189 | ... | ... | 80 | 0 | 80 | 212000 | 0.013 | 0 | 0.013 | ... | ... | -0.001351 |
0.990145 | ... | ... | 78 | 0 | 78 | 214000 | 0.013 | 0 | 0.013 | ... | ... | -0.001387 |
0.990101 | ... | ... | 76 | 0 | 76 | 216000 | 0.013 | 0 | 0.013 | ... | ... | -0.001424 |
0.990058 | ... | ... | 74 | 0 | 74 | 218000 | 0.013 | 0 | 0.013 | ... | ... | -0.001464 |
0.990015 | ... | ... | 72 | 0 | 72 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001505 |
0.989972 | ... | ... | 70 | 0 | 70 | 222000 | 0.013 | 0 | 0.013 | ... | ... | -0.001549 |
0.989928 | ... | ... | 68 | 0 | 68 | 224000 | 0.013 | 0 | 0.013 | ... | ... | -0.001594 |
0.989886 | ... | ... | 66 | 0 | 66 | 226000 | 0.013 | 0 | 0.013 | ... | ... | -0.001642 |
0.989843 | ... | ... | 64 | 0 | 64 | 228000 | 0.013 | 0 | 0.013 | ... | ... | -0.001693 |
0.9898 | ... | ... | 62 | 0 | 62 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001747 |
0.989758 | ... | ... | 60 | 0 | 60 | 232000 | 0.013 | 0 | 0.013 | ... | ... | -0.001805 |
0.989715 | ... | ... | 58 | 0 | 58 | 234000 | 0.013 | 0 | 0.013 | ... | ... | -0.001865 |
0.989673 | ... | ... | 56 | 0 | 56 | 236000 | 0.013 | 0 | 0.013 | ... | ... | -0.001929 |
0.989631 | ... | ... | 54 | 0 | 54 | 238000 | 0.013 | 0 | 0.013 | ... | ... | -0.001998 |
0.989589 | ... | ... | 52 | 0 | 52 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002071 |
0.989547 | ... | ... | 50 | 0 | 50 | 242000 | 0.013 | 0 | 0.013 | ... | ... | -0.00215 |
0.989505 | ... | ... | 48 | 0 | 48 | 244000 | 0.013 | 0 | 0.013 | ... | ... | -0.002234 |
0.989463 | ... | ... | 46 | 0 | 46 | 246000 | 0.013 | 0 | 0.013 | ... | ... | -0.002325 |
0.989422 | ... | ... | 44 | 0 | 44 | 248000 | 0.013 | 0 | 0.013 | ... | ... | -0.002423 |
0.98938 | ... | ... | 42 | 0 | 42 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.00253 |
0.989339 | ... | ... | 40 | 0 | 40 | 252000 | 0.013 | 0 | 0.013 | ... | ... | -0.002646 |
0.989298 | ... | ... | 38 | 0 | 38 | 254000 | 0.013 | 0 | 0.013 | ... | ... | -0.002773 |
0.989257 | ... | ... | 36 | 0 | 36 | 256000 | 0.013 | 0 | 0.013 | ... | ... | -0.002912 |
0.989216 | ... | ... | 34 | 0 | 34 | 258000 | 0.013 | 0 | 0.013 | ... | ... | -0.003066 |
0.989175 | ... | ... | 32 | 0 | 32 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.003237 |
0.989134 | ... | ... | 30 | 0 | 30 | 262000 | 0.013 | 0 | 0.013 | ... | ... | -0.003429 |
0.989093 | ... | ... | 28 | 0 | 28 | 264000 | 0.013 | 0 | 0.013 | ... | ... | -0.003643 |
0.989053 | ... | ... | 26 | 0 | 26 | 266000 | 0.013 | 0 | 0.013 | ... | ... | -0.003888 |
0.989012 | ... | ... | 24 | 0 | 24 | 268000 | 0.013 | 0 | 0.013 | ... | ... | -0.004168 |
0.988972 | ... | ... | 22 | 0 | 22 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.004494 |
0.988932 | ... | ... | 20 | 0 | 20 | 272000 | 0.013 | 0 | 0.013 | ... | ... | -0.004876 |
0.988892 | ... | ... | 18 | 0 | 18 | 274000 | 0.013 | 0 | 0.013 | ... | ... | -0.005335 |
0.988851 | ... | ... | 16 | 0 | 16 | 276000 | 0.013 | 0 | 0.013 | ... | ... | -0.005889 |
0.988812 | ... | ... | 14 | 0 | 14 | 278000 | 0.013 | 0 | 0.013 | ... | ... | -0.006584 |
0.988772 | ... | ... | 12 | 0 | 12 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.007481 |
0.988732 | ... | ... | 10 | 0 | 10 | 282000 | 0.013 | 0 | 0.013 | ... | ... | -0.008683 |
0.988692 | ... | ... | 8 | 0 | 8 | 284000 | 0.013 | 0 | 0.013 | ... | ... | -0.010395 |
0.988653 | ... | ... | 6 | 0 | 6 | 286000 | 0.013 | 0 | 0.013 | ... | ... | -0.013066 |
0.963645 | ... | ... | 4.050 | -0.025 | 4.025 | 288000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.029994 |
0.813749 | ... | ... | 2.250 | -0.025 | 2.225 | 290000 | 0.225 | -0.050 | 0.275 | ... | ... | -0.183635 |
0.500812 | ... | ... | 0.950 | -0.050 | 0.900 | 292000 | 0.900 | -0.050 | 0.950 | ... | ... | -0.49773 |
0.195403 | ... | ... | 0.275 | -0.025 | 0.250 | 294000 | 2.250 | -0.025 | 2.275 | ... | ... | -0.802052 |
0.049852 | ... | ... | 0.050 | 0 | 0.050 | 296000 | 4.025 | -0.025 | 4.050 | ... | ... | -0.963057 |
0.013381 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 6 | 0 | 6 | ... | ... | -0.988417 |
0.010727 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 8 | 0 | 8 | ... | ... | -0.988378 |
0.009029 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 10 | 0 | 10 | ... | ... | -0.988339 |
0.007838 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 12 | 0 | 12 | ... | ... | -0.9883 |
0.006952 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 14 | 0 | 14 | ... | ... | -0.988262 |
0.006265 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 16 | 0 | 16 | ... | ... | -0.988223 |
0.005719 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 18 | 0 | 18 | ... | ... | -0.988185 |
0.005266 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 20 | 0 | 20 | ... | ... | -0.988146 |
0.004891 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 22 | 0 | 22 | ... | ... | -0.988108 |
0.00457 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 24 | 0 | 24 | ... | ... | -0.988069 |
0.004296 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 26 | 0 | 26 | ... | ... | -0.988031 |
0.004055 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 28 | 0 | 28 | ... | ... | -0.987993 |
0.003846 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 30 | 0 | 30 | ... | ... | -0.987955 |
0.003658 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 32 | 0 | 32 | ... | ... | -0.987917 |
0.003491 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 34 | 0 | 34 | ... | ... | -0.987879 |
0.003342 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 36 | 0 | 36 | ... | ... | -0.987841 |
0.003206 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 38 | 0 | 38 | ... | ... | -0.987804 |
0.003082 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 40 | 0 | 40 | ... | ... | -0.987766 |
0.00297 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 42 | 0 | 42 | ... | ... | -0.987728 |
0.002866 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 44 | 0 | 44 | ... | ... | -0.987691 |
0.002771 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 46 | 0 | 46 | ... | ... | -0.987653 |
0.002683 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 48 | 0 | 48 | ... | ... | -0.987616 |
0.002602 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 50 | 0 | 50 | ... | ... | -0.987579 |
0.002525 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 52 | 0 | 52 | ... | ... | -0.987541 |
0.002455 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 54 | 0 | 54 | ... | ... | -0.987504 |
0.002389 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 56 | 0 | 56 | ... | ... | -0.987467 |
0.002327 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 58 | 0 | 58 | ... | ... | -0.98743 |
0.002269 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 60 | 0 | 60 | ... | ... | -0.987393 |
0.002214 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 62 | 0 | 62 | ... | ... | -0.987356 |
0.002162 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 64 | 0 | 64 | ... | ... | -0.98732 |
0.002114 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 66 | 0 | 66 | ... | ... | -0.987283 |
0.002068 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 68 | 0 | 68 | ... | ... | -0.987246 |
0.002025 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 70 | 0 | 70 | ... | ... | -0.987209 |
0.001983 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 72 | 0 | 72 | ... | ... | -0.987173 |
0.001943 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 74 | 0 | 74 | ... | ... | -0.987136 |
0.001906 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 76 | 0 | 76 | ... | ... | -0.9871 |
0.00187 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 78 | 0 | 78 | ... | ... | -0.987064 |
0.001836 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 80 | 0 | 80 | ... | ... | -0.987027 |
0.001804 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 82 | 0 | 82 | ... | ... | -0.986991 |
0.001773 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 84 | 0 | 84 | ... | ... | -0.986955 |
0.001743 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 86 | 0 | 86 | ... | ... | -0.986919 |
0.001714 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 88 | 0 | 88 | ... | ... | -0.986883 |
0.001687 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 90 | 0 | 90 | ... | ... | -0.986847 |
0.00166 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 92 | 0 | 92 | ... | ... | -0.986811 |
0.001635 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 94 | 0 | 94 | ... | ... | -0.986775 |
0.001611 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 96 | 0 | 96 | ... | ... | -0.986739 |
0.001587 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 98 | 0 | 98 | ... | ... | -0.986703 |
0.001565 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 100 | 0 | 100 | ... | ... | -0.986668 |
0.001543 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 102 | 0 | 102 | ... | ... | -0.986632 |
0.001522 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 104 | 0 | 104 | ... | ... | -0.986596 |
0.001502 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 106 | 0 | 106 | ... | ... | -0.986561 |
0.001482 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 108 | 0 | 108 | ... | ... | -0.986525 |
0.001463 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 110 | 0 | 110 | ... | ... | -0.98649 |
0.001445 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 112 | 0 | 112 | ... | ... | -0.986454 |
0.001427 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 114 | 0 | 114 | ... | ... | -0.986419 |
0.00141 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 116 | 0 | 116 | ... | ... | -0.986384 |
0.001394 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 118 | 0 | 118 | ... | ... | -0.986349 |
0.001378 | ... | ... | 0.013 | 0 | 0.013 | 412000 | 120 | 0 | 120 | ... | ... | -0.986313 |
0.001362 | ... | ... | 0.013 | 0 | 0.013 | 414000 | 122 | 0 | 122 | ... | ... | -0.986278 |
0.001347 | ... | ... | 0.013 | 0 | 0.013 | 416000 | 124 | 0 | 124 | ... | ... | -0.986243 |
0.001332 | ... | ... | 0.013 | 0 | 0.013 | 418000 | 126 | 0 | 126 | ... | ... | -0.986208 |
0.001318 | ... | ... | 0.013 | 0 | 0.013 | 420000 | 128 | 0 | 128 | ... | ... | -0.986173 |
0.001304 | ... | ... | 0.013 | 0 | 0.013 | 422000 | 130 | 0 | 130 | ... | ... | -0.986138 |
0.001291 | ... | ... | 0.013 | 0 | 0.013 | 424000 | 132 | 0 | 132 | ... | ... | -0.986104 |
0.001278 | ... | ... | 0.013 | 0 | 0.013 | 426000 | 134 | 0 | 134 | ... | ... | -0.986069 |
0.001265 | ... | ... | 0.013 | 0 | 0.013 | 428000 | 136 | 0 | 136 | ... | ... | -0.986034 |
0.001253 | ... | ... | 0.013 | 0 | 0.013 | 430000 | 138 | 0 | 138 | ... | ... | -0.985999 |
0.001241 | ... | ... | 0.013 | 0 | 0.013 | 432000 | 140 | 0 | 140 | ... | ... | -0.985965 |
0.001229 | ... | ... | 0.013 | 0 | 0.013 | 434000 | 142 | 0 | 142 | ... | ... | -0.98593 |
0.001217 | ... | ... | 0.013 | 0 | 0.013 | 436000 | 144 | 0 | 144 | ... | ... | -0.985896 |
0.001206 | ... | ... | 0.013 | 0 | 0.013 | 438000 | 146 | 0 | 146 | ... | ... | -0.985861 |
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.