Underlying Price: 11.9500
Expiration Date: 05/24/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.944276 | ... | ... | 3.6100 | 0 | 3.6100 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002614 |
0.943016 | ... | ... | 3.5100 | 0 | 3.5100 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002693 |
0.941703 | ... | ... | 3.4100 | 0 | 3.4100 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002776 |
0.940332 | ... | ... | 3.3100 | 0 | 3.3100 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002864 |
0.938899 | ... | ... | 3.2100 | 0 | 3.2100 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002957 |
0.9374 | ... | ... | 3.1100 | 0 | 3.1100 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003055 |
0.935827 | ... | ... | 3.0100 | 0 | 3.0100 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003158 |
0.934176 | ... | ... | 2.9100 | 0 | 2.9100 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003268 |
0.932439 | ... | ... | 2.8100 | 0 | 2.8100 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003386 |
0.930607 | ... | ... | 2.7100 | 0 | 2.7100 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00351 |
0.928672 | ... | ... | 2.6100 | 0 | 2.6100 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003643 |
0.926624 | ... | ... | 2.5100 | 0 | 2.5100 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003786 |
0.924451 | ... | ... | 2.4100 | 0 | 2.4100 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00394 |
0.922139 | ... | ... | 2.3100 | 0 | 2.3100 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004105 |
0.919673 | ... | ... | 2.2100 | 0 | 2.2100 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004284 |
0.917036 | ... | ... | 2.1100 | 0 | 2.1100 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004478 |
0.914204 | ... | ... | 2.0100 | 0 | 2.0100 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00469 |
0.911156 | ... | ... | 1.9100 | 0 | 1.9100 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004921 |
0.907861 | ... | ... | 1.8100 | 0 | 1.8100 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005175 |
0.904283 | ... | ... | 1.7100 | 0 | 1.7100 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005457 |
0.900381 | ... | ... | 1.6100 | 0 | 1.6100 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005769 |
0.896103 | ... | ... | 1.5100 | 0 | 1.5100 | 10500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006119 |
0.891385 | ... | ... | 1.4100 | 0 | 1.4100 | 10600 | 0.0025 | 0 | 0.0025 | ... | ... | -0.011263 |
0.88491 | ... | ... | 1.3113 | 0 | 1.3113 | 10700 | 0.0025 | 0 | 0.0025 | ... | ... | -0.01202 |
0.878998 | ... | ... | 1.2113 | 0 | 1.2113 | 10800 | 0.0038 | 0 | 0.0038 | ... | ... | -0.017571 |
0.870998 | ... | ... | 1.1125 | 0 | 1.1125 | 10900 | 0.0038 | 0 | 0.0038 | ... | ... | -0.01892 |
0.861963 | ... | ... | 1.0138 | 0 | 1.0138 | 11000 | 0.0050 | 0 | 0.0050 | ... | ... | -0.025375 |
0.851646 | ... | ... | 0.9150 | 0 | 0.9150 | 11100 | 0.0075 | 0 | 0.0075 | ... | ... | -0.037024 |
0.838254 | ... | ... | 0.8175 | 0 | 0.8175 | 11200 | 0.0088 | 0 | 0.0088 | ... | ... | -0.045249 |
0.821214 | ... | ... | 0.7213 | 0 | 0.7213 | 11300 | 0.0125 | 0 | 0.0125 | 0.0125 | 0.0125 | -0.063714 |
0.798368 | ... | ... | 0.6275 | 0 | 0.6275 | 11400 | 0.0188 | 0 | 0.0188 | ... | ... | -0.092124 |
0.766244 | ... | ... | 0.5388 | 0 | 0.5388 | 11500 | 0.0350 | 0.0063 | 0.0288 | 0.0350 | 0.0350 | -0.148432 |
0.725886 | ... | ... | 0.4538 | 0 | 0.4538 | 11600 | 0.0450 | 0 | 0.0450 | ... | ... | -0.192019 |
0.674972 | ... | ... | 0.3750 | 0 | 0.3750 | 11700 | 0.0800 | 0.0138 | 0.0663 | 0.0800 | 0.0800 | -0.280485 |
0.613832 | ... | ... | 0.3038 | 0 | 0.3038 | 11800 | 0.0950 | 0 | 0.0950 | ... | ... | -0.346315 |
0.544379 | ... | ... | 0.2413 | 0 | 0.2413 | 11900 | 0.1313 | 0 | 0.1313 | ... | ... | -0.441303 |
0.470128 | ... | ... | 0.1875 | 0 | 0.1875 | 12000 | 0.1775 | 0 | 0.1775 | ... | ... | -0.544615 |
0.394876 | ... | ... | 0.1425 | 0 | 0.1425 | 12100 | 0.2325 | 0 | 0.2325 | ... | ... | -0.65173 |
0.322742 | ... | ... | 0.1063 | 0 | 0.1063 | 12200 | 0.2963 | 0 | 0.2963 | ... | ... | -0.7598 |
0.256611 | ... | ... | 0.0775 | 0 | 0.0775 | 12300 | 0.3675 | 0 | 0.3675 | ... | ... | -0.871766 |
0.200164 | ... | ... | 0.0563 | 0 | 0.0563 | 12400 | 0.4450 | 0 | 0.4450 | ... | ... | -0.997397 |
0.154994 | ... | ... | 0.0413 | 0 | 0.0413 | 12500 | 0.5300 | 0 | 0.5300 | ... | ... | -0.997397 |
0.115454 | ... | ... | 0.0288 | 0 | 0.0288 | 12600 | 0.6175 | 0 | 0.6175 | ... | ... | -0.997397 |
0.088306 | ... | ... | 0.0213 | 0 | 0.0213 | 12700 | 0.7100 | 0 | 0.7100 | ... | ... | -0.997397 |
0.068784 | ... | ... | 0.0163 | 0 | 0.0163 | 12800 | 0.8038 | 0 | 0.8038 | ... | ... | -0.997397 |
0.049935 | ... | ... | 0.0113 | 0 | 0.0113 | 12900 | 0.9000 | 0 | 0.9000 | ... | ... | -0.997397 |
0.039167 | ... | ... | 0.0088 | 0 | 0.0088 | 13000 | 0.9975 | 0 | 0.9975 | ... | ... | -0.997397 |
0.032971 | ... | ... | 0.0075 | 0 | 0.0075 | 13100 | 1.0950 | 0 | 1.0950 | ... | ... | -0.997397 |
0.023069 | ... | ... | 0.0050 | 0 | 0.0050 | 13200 | 1.1938 | 0 | 1.1938 | ... | ... | -0.997397 |
0.021869 | ... | ... | 0.0050 | 0 | 0.0050 | 13300 | 1.2925 | 0 | 1.2925 | ... | ... | -0.997397 |
0.016706 | ... | ... | 0.0038 | 0 | 0.0038 | 13400 | 1.3913 | 0 | 1.3913 | ... | ... | -0.997397 |
0.011619 | ... | ... | 0.0025 | 0 | 0.0025 | 13500 | 1.4913 | 0 | 1.4913 | ... | ... | -0.997397 |
0.011108 | ... | ... | 0.0025 | 0 | 0.0025 | 13600 | 1.5913 | 0 | 1.5913 | ... | ... | -0.997397 |
0.006109 | ... | ... | 0.0013 | 0 | 0.0013 | 13700 | 1.6900 | 0 | 1.6900 | ... | ... | -0.997397 |
0.005864 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 1.7900 | 0 | 1.7900 | ... | ... | -0.997397 |
0.005642 | ... | ... | 0.0013 | 0 | 0.0013 | 13900 | 1.8900 | 0 | 1.8900 | ... | ... | -0.997397 |
0.005438 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 1.9900 | 0 | 1.9900 | ... | ... | -0.997397 |
0.005251 | ... | ... | 0.0013 | 0 | 0.0013 | 14100 | 2.0900 | 0 | 2.0900 | ... | ... | -0.997397 |
0.005081 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 2.1900 | 0 | 2.1900 | ... | ... | -0.997397 |
0.004923 | ... | ... | 0.0013 | 0 | 0.0013 | 14300 | 2.2900 | 0 | 2.2900 | ... | ... | -0.997397 |
0.004776 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 2.3900 | 0 | 2.3900 | ... | ... | -0.997397 |
0.004639 | ... | ... | 0.0013 | 0 | 0.0013 | 14500 | 2.4900 | 0 | 2.4900 | ... | ... | -0.997397 |
0.004513 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 2.5900 | 0 | 2.5900 | ... | ... | -0.997397 |
0.004395 | ... | ... | 0.0013 | 0 | 0.0013 | 14700 | 2.6900 | 0 | 2.6900 | ... | ... | -0.997397 |
0.004284 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 2.7900 | 0 | 2.7900 | ... | ... | -0.997397 |
0.004179 | ... | ... | 0.0013 | 0 | 0.0013 | 14900 | 2.8900 | 0 | 2.8900 | ... | ... | -0.997397 |
0.004081 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 2.9900 | 0 | 2.9900 | ... | ... | -0.997397 |
0.003989 | ... | ... | 0.0013 | 0 | 0.0013 | 15100 | 3.0900 | 0 | 3.0900 | ... | ... | -0.997397 |
0.003902 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 3.1900 | 0 | 3.1900 | ... | ... | -0.997397 |
0.003819 | ... | ... | 0.0013 | 0 | 0.0013 | 15300 | 3.2900 | 0 | 3.2900 | ... | ... | -0.997397 |
0.003741 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 3.3900 | 0 | 3.3900 | ... | ... | -0.997397 |
0.003667 | ... | ... | 0.0013 | 0 | 0.0013 | 15500 | 3.4900 | 0 | 3.4900 | ... | ... | -0.997397 |
0.003596 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 3.5900 | 0 | 3.5900 | ... | ... | -0.997397 |
0.003529 | ... | ... | 0.0013 | 0 | 0.0013 | 15700 | 3.6900 | 0 | 3.6900 | ... | ... | -0.997397 |
0.003466 | ... | ... | 0.0013 | 0 | 0.0013 | 15800 | 3.7900 | 0 | 3.7900 | ... | ... | -0.997397 |
0.003405 | ... | ... | 0.0013 | 0 | 0.0013 | 15900 | 3.8900 | 0 | 3.8900 | ... | ... | -0.997397 |
0.003346 | ... | ... | 0.0013 | 0 | 0.0013 | 16000 | 3.9900 | 0 | 3.9900 | ... | ... | -0.997397 |
0.003291 | ... | ... | 0.0013 | 0 | 0.0013 | 16100 | 4.0900 | 0 | 4.0900 | ... | ... | -0.997397 |
0.003237 | ... | ... | 0.0013 | 0 | 0.0013 | 16200 | 4.1900 | 0 | 4.1900 | ... | ... | -0.997397 |
0.003187 | ... | ... | 0.0013 | 0 | 0.0013 | 16300 | 4.2900 | 0 | 4.2900 | ... | ... | -0.997397 |
0.003138 | ... | ... | 0.0013 | 0 | 0.0013 | 16400 | 4.3900 | 0 | 4.3900 | ... | ... | -0.997397 |
0.003091 | ... | ... | 0.0013 | 0 | 0.0013 | 16500 | 4.4900 | 0 | 4.4900 | ... | ... | -0.997397 |
0.003045 | ... | ... | 0.0013 | 0 | 0.0013 | 16600 | 4.5900 | 0 | 4.5900 | ... | ... | -0.997397 |
0.003002 | ... | ... | 0.0013 | 0 | 0.0013 | 16700 | 4.6900 | 0 | 4.6900 | ... | ... | -0.997397 |
0.00296 | ... | ... | 0.0013 | 0 | 0.0013 | 16800 | 4.7900 | 0 | 4.7900 | ... | ... | -0.997397 |
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.