Underlying Price: 11.7400
Expiration Date: 05/24/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.996808 | ... | ... | 3.2500 | 0 | 3.2500 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002774 |
0.996808 | ... | ... | 3.1500 | 0 | 3.1500 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002862 |
0.996808 | ... | ... | 3.0500 | 0 | 3.0500 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002956 |
0.996808 | ... | ... | 2.9500 | 0 | 2.9500 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003054 |
0.996808 | ... | ... | 2.8500 | 0 | 2.8500 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003159 |
0.996808 | ... | ... | 2.7500 | 0 | 2.7500 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00327 |
0.996808 | ... | ... | 2.6500 | 0 | 2.6500 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003388 |
0.996808 | ... | ... | 2.5500 | 0 | 2.5500 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003513 |
0.996808 | ... | ... | 2.4500 | 0 | 2.4500 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003647 |
0.996808 | ... | ... | 2.3500 | 0 | 2.3500 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003791 |
0.996808 | ... | ... | 2.2500 | 0 | 2.2500 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003946 |
0.996808 | ... | ... | 2.1500 | 0 | 2.1500 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004113 |
0.996808 | ... | ... | 2.0500 | 0 | 2.0500 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004293 |
0.996808 | ... | ... | 1.9500 | 0 | 1.9500 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004489 |
0.996808 | ... | ... | 1.8500 | 0 | 1.8500 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004703 |
0.996808 | ... | ... | 1.7500 | 0 | 1.7500 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004935 |
0.996808 | ... | ... | 1.6500 | 0 | 1.6500 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005192 |
0.996808 | ... | ... | 1.5500 | 0 | 1.5500 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005477 |
0.996808 | ... | ... | 1.4500 | 0 | 1.4500 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005793 |
0.996808 | ... | ... | 1.3500 | 0 | 1.3500 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006148 |
0.996808 | ... | ... | 1.2500 | 0 | 1.2500 | 10400 | 0.0025 | 0 | 0.0025 | ... | ... | -0.011318 |
0.996808 | ... | ... | 1.1513 | 0 | 1.1513 | 10500 | 0.0025 | 0 | 0.0025 | ... | ... | -0.012086 |
0.996808 | ... | ... | 1.0513 | 0 | 1.0513 | 10600 | 0.0038 | 0 | 0.0038 | ... | ... | -0.017675 |
0.996808 | ... | ... | 0.9525 | 0 | 0.9525 | 10700 | 0.0050 | 0 | 0.0050 | ... | ... | -0.023596 |
0.996808 | ... | ... | 0.8550 | 0 | 0.8550 | 10800 | 0.0063 | 0 | 0.0063 | ... | ... | -0.030066 |
0.996808 | ... | ... | 0.7575 | 0 | 0.7575 | 10900 | 0.0088 | 0 | 0.0088 | ... | ... | -0.041578 |
0.996808 | ... | ... | 0.6625 | 0 | 0.6625 | 11000 | 0.0138 | 0 | 0.0138 | ... | ... | -0.061912 |
0.996808 | ... | ... | 0.5688 | 0 | 0.5688 | 11100 | 0.0200 | 0 | 0.0200 | ... | ... | -0.086787 |
0.881923 | 0.5650 | 0.5650 | 0.4800 | 0.0850 | 0.5650 | 11200 | 0.0313 | 0 | 0.0313 | ... | ... | -0.125546 |
0.996808 | ... | ... | 0.3975 | 0 | 0.3975 | 11300 | 0.0488 | 0 | 0.0488 | ... | ... | -0.177574 |
0.996808 | ... | ... | 0.3213 | 0 | 0.3213 | 11400 | 0.0725 | 0 | 0.0725 | ... | ... | -0.239197 |
0.859506 | ... | ... | 0.2550 | 0 | 0.2550 | 11500 | 0.1050 | 0 | 0.1050 | ... | ... | -0.309977 |
0.690906 | ... | ... | 0.1963 | 0 | 0.1963 | 11600 | 0.1463 | 0 | 0.1463 | ... | ... | -0.384945 |
0.554047 | ... | ... | 0.1463 | 0 | 0.1463 | 11700 | 0.1963 | 0 | 0.1963 | ... | ... | -0.459928 |
0.4336 | ... | ... | 0.1063 | 0 | 0.1063 | 11800 | 0.2563 | 0 | 0.2563 | ... | ... | -0.530956 |
0.331428 | ... | ... | 0.0763 | 0 | 0.0763 | 11900 | 0.3250 | 0 | 0.3250 | ... | ... | -0.594298 |
0.245316 | ... | ... | 0.0525 | 0 | 0.0525 | 12000 | 0.4025 | 0 | 0.4025 | ... | ... | -0.647272 |
0.181906 | ... | ... | 0.0375 | 0 | 0.0375 | 12100 | 0.4863 | 0 | 0.4863 | ... | ... | -0.690061 |
0.132493 | ... | ... | 0.0263 | 0 | 0.0263 | 12200 | 0.5750 | 0 | 0.5750 | ... | ... | -0.723613 |
0.097071 | ... | ... | 0.0188 | 0 | 0.0188 | 12300 | 0.6675 | 0 | 0.6675 | ... | ... | -0.749536 |
0.072121 | ... | ... | 0.0138 | 0 | 0.0138 | 12400 | 0.7613 | 0 | 0.7613 | ... | ... | -0.770979 |
0.053233 | ... | ... | 0.0100 | 0 | 0.0100 | 12500 | 0.8588 | 0 | 0.8588 | ... | ... | -0.786137 |
0.040116 | ... | ... | 0.0075 | 0 | 0.0075 | 12600 | 0.9563 | 0 | 0.9563 | ... | ... | -0.799315 |
0.03266 | ... | ... | 0.0063 | 0 | 0.0063 | 12700 | 1.0538 | 0 | 1.0538 | ... | ... | -0.810937 |
0.025888 | ... | ... | 0.0050 | 0 | 0.0050 | 12800 | 1.1525 | 0 | 1.1525 | ... | ... | -0.820089 |
0.019576 | ... | ... | 0.0038 | 0 | 0.0038 | 12900 | 1.2525 | 0 | 1.2525 | ... | ... | -0.827057 |
0.018465 | ... | ... | 0.0038 | 0 | 0.0038 | 13000 | 1.3513 | 0 | 1.3513 | ... | ... | -0.834408 |
0.01278 | ... | ... | 0.0025 | 0 | 0.0025 | 13100 | 1.4513 | 0 | 1.4513 | ... | ... | -0.839925 |
0.012143 | ... | ... | 0.0025 | 0 | 0.0025 | 13200 | 1.5513 | 0 | 1.5513 | ... | ... | -0.844897 |
0.011577 | ... | ... | 0.0025 | 0 | 0.0025 | 13300 | 1.6500 | 0 | 1.6500 | ... | ... | -0.850498 |
0.00636 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 1.7500 | 0 | 1.7500 | ... | ... | -0.854584 |
0.006091 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 1.8500 | 0 | 1.8500 | ... | ... | -0.858325 |
0.005848 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 1.9500 | 0 | 1.9500 | ... | ... | -0.861763 |
0.005628 | ... | ... | 0.0013 | 0 | 0.0013 | 13700 | 2.0500 | 0 | 2.0500 | ... | ... | -0.864937 |
0.005426 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 2.1500 | 0 | 2.1500 | ... | ... | -0.867875 |
0.005241 | ... | ... | 0.0013 | 0 | 0.0013 | 13900 | 2.2500 | 0 | 2.2500 | ... | ... | -0.870605 |
0.005072 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 2.3500 | 0 | 2.3500 | ... | ... | -0.873148 |
0.004916 | ... | ... | 0.0013 | 0 | 0.0013 | 14100 | 2.4500 | 0 | 2.4500 | ... | ... | -0.875524 |
0.004769 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 2.5500 | 0 | 2.5500 | ... | ... | -0.877748 |
0.004634 | ... | ... | 0.0013 | 0 | 0.0013 | 14300 | 2.6500 | 0 | 2.6500 | ... | ... | -0.879835 |
0.004508 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 2.7500 | 0 | 2.7500 | ... | ... | -0.881797 |
0.004392 | ... | ... | 0.0013 | 0 | 0.0013 | 14500 | 2.8500 | 0 | 2.8500 | ... | ... | -0.883646 |
0.004281 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 2.9500 | 0 | 2.9500 | ... | ... | -0.885392 |
0.004177 | ... | ... | 0.0013 | 0 | 0.0013 | 14700 | 3.0500 | 0 | 3.0500 | ... | ... | -0.887042 |
0.004079 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 3.1500 | 0 | 3.1500 | ... | ... | -0.888605 |
0.003988 | ... | ... | 0.0013 | 0 | 0.0013 | 14900 | 3.2500 | 0 | 3.2500 | ... | ... | -0.890086 |
0.003902 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 3.3500 | 0 | 3.3500 | ... | ... | -0.891494 |
0.00382 | ... | ... | 0.0013 | 0 | 0.0013 | 15100 | 3.4500 | 0 | 3.4500 | ... | ... | -0.892832 |
0.003742 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 3.5500 | 0 | 3.5500 | ... | ... | -0.894106 |
0.003668 | ... | ... | 0.0013 | 0 | 0.0013 | 15300 | 3.6500 | 0 | 3.6500 | ... | ... | -0.895321 |
0.003598 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 3.7500 | 0 | 3.7500 | ... | ... | -0.89648 |
0.003531 | ... | ... | 0.0013 | 0 | 0.0013 | 15500 | 3.8500 | 0 | 3.8500 | ... | ... | -0.897587 |
0.003468 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 3.9500 | 0 | 3.9500 | ... | ... | -0.898645 |
0.003407 | ... | ... | 0.0013 | 0 | 0.0013 | 15700 | 4.0500 | 0 | 4.0500 | ... | ... | -0.899658 |
0.003349 | ... | ... | 0.0013 | 0 | 0.0013 | 15800 | 4.1500 | 0 | 4.1500 | ... | ... | -0.900629 |
0.003294 | ... | ... | 0.0013 | 0 | 0.0013 | 15900 | 4.2500 | 0 | 4.2500 | ... | ... | -0.901559 |
0.003241 | ... | ... | 0.0013 | 0 | 0.0013 | 16000 | 4.3500 | 0 | 4.3500 | ... | ... | -0.902452 |
0.00319 | ... | ... | 0.0013 | 0 | 0.0013 | 16100 | 4.4500 | 0 | 4.4500 | ... | ... | -0.903309 |
0.003141 | ... | ... | 0.0013 | 0 | 0.0013 | 16200 | 4.5500 | 0 | 4.5500 | ... | ... | -0.904133 |
0.003095 | ... | ... | 0.0013 | 0 | 0.0013 | 16300 | 4.6500 | 0 | 4.6500 | ... | ... | -0.904925 |
0.003049 | ... | ... | 0.0013 | 0 | 0.0013 | 16400 | 4.7500 | 0 | 4.7500 | ... | ... | -0.905687 |
0.003006 | ... | ... | 0.0013 | 0 | 0.0013 | 16500 | 4.8500 | 0 | 4.8500 | ... | ... | -0.906421 |
0.002964 | ... | ... | 0.0013 | 0 | 0.0013 | 16600 | 4.9500 | 0 | 4.9500 | ... | ... | -0.907128 |
0.002924 | ... | ... | 0.0013 | 0 | 0.0013 | 16700 | 5.0500 | 0 | 5.0500 | ... | ... | -0.90781 |
0.002886 | ... | ... | 0.0013 | 0 | 0.0013 | 16800 | 5.1500 | 0 | 5.1500 | ... | ... | -0.908467 |
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.