Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.998396 | ... | ... | 184 | 0 | 184 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.000473 |
0.998396 | ... | ... | 182 | 0 | 182 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.000482 |
0.998396 | ... | ... | 180 | 0 | 180 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.000491 |
0.998396 | ... | ... | 178 | 0 | 178 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.000499 |
0.998396 | ... | ... | 176 | 0 | 176 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.000509 |
0.998396 | ... | ... | 174 | 0 | 174 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.000518 |
0.998396 | ... | ... | 172 | 0 | 172 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.000527 |
0.998396 | ... | ... | 170 | 0 | 170 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.000537 |
0.998396 | ... | ... | 168 | 0 | 168 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.000546 |
0.998396 | ... | ... | 166 | 0 | 166 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.000556 |
0.998396 | ... | ... | 164 | 0 | 164 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.000567 |
0.998396 | ... | ... | 162 | 0 | 162 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.000577 |
0.998396 | ... | ... | 160 | 0 | 160 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.000587 |
0.998396 | ... | ... | 158 | 0 | 158 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.000598 |
0.998396 | ... | ... | 156 | 0 | 156 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.000609 |
0.998396 | ... | ... | 154 | 0 | 154 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.00062 |
0.998396 | ... | ... | 152 | 0 | 152 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.000632 |
0.998396 | ... | ... | 150 | 0 | 150 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.000643 |
0.998396 | ... | ... | 148 | 0 | 148 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.000655 |
0.998396 | ... | ... | 146 | 0 | 146 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.000667 |
0.998396 | ... | ... | 144 | 0 | 144 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.00068 |
0.998396 | ... | ... | 142 | 0 | 142 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000693 |
0.998396 | ... | ... | 140 | 0 | 140 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.000706 |
0.998396 | ... | ... | 138 | 0 | 138 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.000719 |
0.998396 | ... | ... | 136 | 0 | 136 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.000733 |
0.998396 | ... | ... | 134 | 0 | 134 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.000747 |
0.998396 | ... | ... | 132 | 0 | 132 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.000761 |
0.998396 | ... | ... | 130 | 0 | 130 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.000776 |
0.998396 | ... | ... | 128 | 0 | 128 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.000791 |
0.998396 | ... | ... | 126 | 0 | 126 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.000807 |
0.998396 | ... | ... | 124 | 0 | 124 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.000823 |
0.998396 | ... | ... | 122 | 0 | 122 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.000839 |
0.998396 | ... | ... | 120 | 0 | 120 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.000856 |
0.998396 | ... | ... | 118 | 0 | 118 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.000873 |
0.998396 | ... | ... | 116 | 0 | 116 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.000891 |
0.998396 | ... | ... | 114 | 0 | 114 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.00091 |
0.998396 | ... | ... | 112 | 0 | 112 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.000929 |
0.998396 | ... | ... | 110 | 0 | 110 | 182000 | 0.013 | 0 | 0.013 | ... | ... | -0.000948 |
0.998396 | ... | ... | 108 | 0 | 108 | 184000 | 0.013 | 0 | 0.013 | ... | ... | -0.000969 |
0.998396 | ... | ... | 106 | 0 | 106 | 186000 | 0.013 | 0 | 0.013 | ... | ... | -0.000989 |
0.998396 | ... | ... | 104 | 0 | 104 | 188000 | 0.013 | 0 | 0.013 | ... | ... | -0.001011 |
0.998396 | ... | ... | 102 | 0 | 102 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001033 |
0.998396 | ... | ... | 100 | 0 | 100 | 192000 | 0.013 | 0 | 0.013 | ... | ... | -0.001056 |
0.998396 | ... | ... | 98 | 0 | 98 | 194000 | 0.013 | 0 | 0.013 | ... | ... | -0.00108 |
0.998396 | ... | ... | 96 | 0 | 96 | 196000 | 0.013 | 0 | 0.013 | ... | ... | -0.001105 |
0.998396 | ... | ... | 94 | 0 | 94 | 198000 | 0.013 | 0 | 0.013 | ... | ... | -0.001131 |
0.998396 | ... | ... | 92 | 0 | 92 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001158 |
0.998396 | ... | ... | 90 | 0 | 90 | 202000 | 0.013 | 0 | 0.013 | ... | ... | -0.001185 |
0.998396 | ... | ... | 88 | 0 | 88 | 204000 | 0.013 | 0 | 0.013 | ... | ... | -0.001214 |
0.998396 | ... | ... | 86 | 0 | 86 | 206000 | 0.013 | 0 | 0.013 | ... | ... | -0.001244 |
0.998396 | ... | ... | 84 | 0 | 84 | 208000 | 0.013 | 0 | 0.013 | ... | ... | -0.001275 |
0.998396 | ... | ... | 82 | 0 | 82 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001308 |
0.998396 | ... | ... | 80 | 0 | 80 | 212000 | 0.013 | 0 | 0.013 | ... | ... | -0.001342 |
0.998396 | ... | ... | 78 | 0 | 78 | 214000 | 0.013 | 0 | 0.013 | ... | ... | -0.001378 |
0.998396 | ... | ... | 76 | 0 | 76 | 216000 | 0.013 | 0 | 0.013 | ... | ... | -0.001415 |
0.998396 | ... | ... | 74 | 0 | 74 | 218000 | 0.013 | 0 | 0.013 | ... | ... | -0.001454 |
0.998396 | ... | ... | 72 | 0 | 72 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001495 |
0.998396 | ... | ... | 70 | 0 | 70 | 222000 | 0.013 | 0 | 0.013 | ... | ... | -0.001538 |
0.998396 | ... | ... | 68 | 0 | 68 | 224000 | 0.013 | 0 | 0.013 | ... | ... | -0.001583 |
0.998396 | ... | ... | 66 | 0 | 66 | 226000 | 0.013 | 0 | 0.013 | ... | ... | -0.001631 |
0.998396 | ... | ... | 64 | 0 | 64 | 228000 | 0.013 | 0 | 0.013 | ... | ... | -0.001681 |
0.998396 | ... | ... | 62 | 0 | 62 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001734 |
0.998396 | ... | ... | 60 | 0 | 60 | 232000 | 0.013 | 0 | 0.013 | ... | ... | -0.00179 |
0.998396 | ... | ... | 58 | 0 | 58 | 234000 | 0.013 | 0 | 0.013 | ... | ... | -0.00185 |
0.998396 | ... | ... | 56 | 0 | 56 | 236000 | 0.013 | 0 | 0.013 | ... | ... | -0.001913 |
0.998396 | ... | ... | 54 | 0 | 54 | 238000 | 0.013 | 0 | 0.013 | ... | ... | -0.00198 |
0.998396 | ... | ... | 52 | 0 | 52 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002052 |
0.998396 | ... | ... | 50 | 0 | 50 | 242000 | 0.013 | 0 | 0.013 | ... | ... | -0.00213 |
0.998396 | ... | ... | 48 | 0 | 48 | 244000 | 0.013 | 0 | 0.013 | ... | ... | -0.002213 |
0.998396 | ... | ... | 46 | 0 | 46 | 246000 | 0.013 | 0 | 0.013 | ... | ... | -0.002302 |
0.998396 | ... | ... | 44 | 0 | 44 | 248000 | 0.013 | 0 | 0.013 | ... | ... | -0.002398 |
0.998396 | ... | ... | 42 | 0 | 42 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002502 |
0.998396 | ... | ... | 40 | 0 | 40 | 252000 | 0.013 | 0 | 0.013 | ... | ... | -0.002616 |
0.998396 | ... | ... | 38 | 0 | 38 | 254000 | 0.013 | 0 | 0.013 | ... | ... | -0.00274 |
0.998396 | ... | ... | 36 | 0 | 36 | 256000 | 0.013 | 0 | 0.013 | ... | ... | -0.002876 |
0.998396 | ... | ... | 34 | 0 | 34 | 258000 | 0.013 | 0 | 0.013 | ... | ... | -0.003026 |
0.998396 | ... | ... | 32 | 0 | 32 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.003192 |
0.998396 | ... | ... | 30 | 0 | 30 | 262000 | 0.013 | 0 | 0.013 | ... | ... | -0.003379 |
0.998396 | ... | ... | 28 | 0 | 28 | 264000 | 0.013 | 0 | 0.013 | ... | ... | -0.003586 |
0.998396 | ... | ... | 26 | 0 | 26 | 266000 | 0.013 | 0 | 0.013 | ... | ... | -0.003824 |
0.998396 | ... | ... | 24 | 0 | 24 | 268000 | 0.013 | 0 | 0.013 | ... | ... | -0.004095 |
0.998396 | ... | ... | 22 | 0 | 22 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.004408 |
0.998396 | ... | ... | 20 | 0 | 20 | 272000 | 0.013 | 0 | 0.013 | ... | ... | -0.004775 |
0.998396 | ... | ... | 18 | 0 | 18 | 274000 | 0.013 | 0 | 0.013 | ... | ... | -0.005211 |
0.998396 | ... | ... | 16 | 0 | 16 | 276000 | 0.013 | 0 | 0.013 | ... | ... | -0.005738 |
0.998396 | ... | ... | 14 | 0 | 14 | 278000 | 0.013 | 0 | 0.013 | ... | ... | -0.006396 |
0.998396 | ... | ... | 12 | 0 | 12 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.007235 |
0.998396 | ... | ... | 10 | 0 | 10 | 282000 | 0.013 | 0 | 0.013 | ... | ... | -0.008347 |
0.998396 | ... | ... | 8 | 0 | 8 | 284000 | 0.013 | 0 | 0.013 | ... | ... | -0.009903 |
0.998396 | ... | ... | 6 | 0 | 6 | 286000 | 0.013 | 0 | 0.013 | ... | ... | -0.01227 |
0.998396 | ... | ... | 4.050 | -0.025 | 4.025 | 288000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.027492 |
0.998396 | ... | ... | 2.250 | -0.025 | 2.225 | 290000 | 0.225 | -0.050 | 0.275 | ... | ... | -0.163943 |
0.626246 | ... | ... | 0.950 | -0.050 | 0.900 | 292000 | 0.900 | -0.050 | 0.950 | ... | ... | -0.427587 |
0.222703 | ... | ... | 0.275 | -0.025 | 0.250 | 294000 | 2.250 | -0.025 | 2.275 | ... | ... | -0.665038 |
0.054563 | ... | ... | 0.050 | 0 | 0.050 | 296000 | 4.025 | -0.025 | 4.050 | ... | ... | -0.783697 |
0.014302 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 6 | 0 | 6 | ... | ... | -0.828568 |
0.011278 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 8 | 0 | 8 | ... | ... | -0.853218 |
0.009393 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 10 | 0 | 10 | ... | ... | -0.870203 |
0.008099 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 12 | 0 | 12 | ... | ... | -0.882749 |
0.007149 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 14 | 0 | 14 | ... | ... | -0.892466 |
0.006423 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 16 | 0 | 16 | ... | ... | -0.900251 |
0.005845 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 18 | 0 | 18 | ... | ... | -0.90665 |
0.005369 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 20 | 0 | 20 | ... | ... | -0.912016 |
0.00498 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 22 | 0 | 22 | ... | ... | -0.916589 |
0.004644 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 24 | 0 | 24 | ... | ... | -0.92054 |
0.004361 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 26 | 0 | 26 | ... | ... | -0.923991 |
0.004112 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 28 | 0 | 28 | ... | ... | -0.927035 |
0.003895 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 30 | 0 | 30 | ... | ... | -0.929742 |
0.003703 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 32 | 0 | 32 | ... | ... | -0.932166 |
0.00353 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 34 | 0 | 34 | ... | ... | -0.934351 |
0.003378 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 36 | 0 | 36 | ... | ... | -0.936331 |
0.003238 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 38 | 0 | 38 | ... | ... | -0.938134 |
0.003111 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 40 | 0 | 40 | ... | ... | -0.939784 |
0.002996 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 42 | 0 | 42 | ... | ... | -0.9413 |
0.002891 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 44 | 0 | 44 | ... | ... | -0.942696 |
0.002794 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 46 | 0 | 46 | ... | ... | -0.943989 |
0.002704 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 48 | 0 | 48 | ... | ... | -0.945187 |
0.002621 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 50 | 0 | 50 | ... | ... | -0.946303 |
0.002543 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 52 | 0 | 52 | ... | ... | -0.947343 |
0.002472 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 54 | 0 | 54 | ... | ... | -0.948316 |
0.002405 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 56 | 0 | 56 | ... | ... | -0.949227 |
0.002342 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 58 | 0 | 58 | ... | ... | -0.950082 |
0.002283 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 60 | 0 | 60 | ... | ... | -0.950887 |
0.002227 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 62 | 0 | 62 | ... | ... | -0.951646 |
0.002174 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 64 | 0 | 64 | ... | ... | -0.952362 |
0.002125 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 66 | 0 | 66 | ... | ... | -0.953038 |
0.002079 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 68 | 0 | 68 | ... | ... | -0.953679 |
0.002035 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 70 | 0 | 70 | ... | ... | -0.954287 |
0.001993 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 72 | 0 | 72 | ... | ... | -0.954863 |
0.001953 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 74 | 0 | 74 | ... | ... | -0.955412 |
0.001914 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 76 | 0 | 76 | ... | ... | -0.955933 |
0.001878 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 78 | 0 | 78 | ... | ... | -0.95643 |
0.001844 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 80 | 0 | 80 | ... | ... | -0.956904 |
0.001811 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 82 | 0 | 82 | ... | ... | -0.957356 |
0.00178 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 84 | 0 | 84 | ... | ... | -0.957788 |
0.00175 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 86 | 0 | 86 | ... | ... | -0.958201 |
0.001721 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 88 | 0 | 88 | ... | ... | -0.958596 |
0.001693 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 90 | 0 | 90 | ... | ... | -0.958975 |
0.001666 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 92 | 0 | 92 | ... | ... | -0.959338 |
0.001641 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 94 | 0 | 94 | ... | ... | -0.959686 |
0.001616 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 96 | 0 | 96 | ... | ... | -0.960021 |
0.001592 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 98 | 0 | 98 | ... | ... | -0.960342 |
0.00157 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 100 | 0 | 100 | ... | ... | -0.96065 |
0.001548 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 102 | 0 | 102 | ... | ... | -0.960947 |
0.001527 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 104 | 0 | 104 | ... | ... | -0.961232 |
0.001506 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 106 | 0 | 106 | ... | ... | -0.961507 |
0.001487 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 108 | 0 | 108 | ... | ... | -0.961772 |
0.001468 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 110 | 0 | 110 | ... | ... | -0.962027 |
0.001449 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 112 | 0 | 112 | ... | ... | -0.962274 |
0.001431 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 114 | 0 | 114 | ... | ... | -0.962511 |
0.001414 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 116 | 0 | 116 | ... | ... | -0.96274 |
0.001398 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 118 | 0 | 118 | ... | ... | -0.962962 |
0.001381 | ... | ... | 0.013 | 0 | 0.013 | 412000 | 120 | 0 | 120 | ... | ... | -0.963175 |
0.001365 | ... | ... | 0.013 | 0 | 0.013 | 414000 | 122 | 0 | 122 | ... | ... | -0.963382 |
0.00135 | ... | ... | 0.013 | 0 | 0.013 | 416000 | 124 | 0 | 124 | ... | ... | -0.963582 |
0.001335 | ... | ... | 0.013 | 0 | 0.013 | 418000 | 126 | 0 | 126 | ... | ... | -0.963775 |
0.001321 | ... | ... | 0.013 | 0 | 0.013 | 420000 | 128 | 0 | 128 | ... | ... | -0.963962 |
0.001307 | ... | ... | 0.013 | 0 | 0.013 | 422000 | 130 | 0 | 130 | ... | ... | -0.964143 |
0.001293 | ... | ... | 0.013 | 0 | 0.013 | 424000 | 132 | 0 | 132 | ... | ... | -0.964318 |
0.00128 | ... | ... | 0.013 | 0 | 0.013 | 426000 | 134 | 0 | 134 | ... | ... | -0.964487 |
0.001268 | ... | ... | 0.013 | 0 | 0.013 | 428000 | 136 | 0 | 136 | ... | ... | -0.964651 |
0.001255 | ... | ... | 0.013 | 0 | 0.013 | 430000 | 138 | 0 | 138 | ... | ... | -0.964811 |
0.001243 | ... | ... | 0.013 | 0 | 0.013 | 432000 | 140 | 0 | 140 | ... | ... | -0.964965 |
0.001231 | ... | ... | 0.013 | 0 | 0.013 | 434000 | 142 | 0 | 142 | ... | ... | -0.965114 |
0.00122 | ... | ... | 0.013 | 0 | 0.013 | 436000 | 144 | 0 | 144 | ... | ... | -0.965259 |
0.001208 | ... | ... | 0.013 | 0 | 0.013 | 438000 | 146 | 0 | 146 | ... | ... | -0.9654 |
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.