Underlying Price: 12.2375
Expiration Date: 05/24/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.956733 | ... | ... | 3.8800 | 0 | 3.8800 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00242 |
0.955825 | ... | ... | 3.7800 | 0 | 3.7800 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002489 |
0.95488 | ... | ... | 3.6800 | 0 | 3.6800 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002562 |
0.953897 | ... | ... | 3.5800 | 0 | 3.5800 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002637 |
0.952873 | ... | ... | 3.4800 | 0 | 3.4800 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002717 |
0.951803 | ... | ... | 3.3800 | 0 | 3.3800 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0028 |
0.950686 | ... | ... | 3.2800 | 0 | 3.2800 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002889 |
0.949517 | ... | ... | 3.1800 | 0 | 3.1800 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002982 |
0.948291 | ... | ... | 3.0800 | 0 | 3.0800 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003081 |
0.947003 | ... | ... | 2.9800 | 0 | 2.9800 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003185 |
0.945649 | ... | ... | 2.8800 | 0 | 2.8800 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003296 |
0.944221 | ... | ... | 2.7800 | 0 | 2.7800 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003414 |
0.942714 | ... | ... | 2.6800 | 0 | 2.6800 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003539 |
0.941119 | ... | ... | 2.5800 | 0 | 2.5800 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003674 |
0.939427 | ... | ... | 2.4800 | 0 | 2.4800 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003818 |
0.937627 | ... | ... | 2.3800 | 0 | 2.3800 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003973 |
0.935708 | ... | ... | 2.2800 | 0 | 2.2800 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004139 |
0.933657 | ... | ... | 2.1800 | 0 | 2.1800 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004319 |
0.931457 | ... | ... | 2.0800 | 0 | 2.0800 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004516 |
0.929089 | ... | ... | 1.9800 | 0 | 1.9800 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00473 |
0.926531 | ... | ... | 1.8800 | 0 | 1.8800 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004963 |
0.923757 | ... | ... | 1.7800 | 0 | 1.7800 | 10500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00522 |
0.920734 | ... | ... | 1.6800 | 0 | 1.6800 | 10600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005505 |
0.917425 | ... | ... | 1.5800 | 0 | 1.5800 | 10700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005822 |
0.913781 | ... | ... | 1.4800 | 0 | 1.4800 | 10800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006178 |
0.908295 | ... | ... | 1.3813 | 0 | 1.3813 | 10900 | 0.0025 | 0 | 0.0025 | ... | ... | -0.011372 |
0.903723 | ... | ... | 1.2813 | 0 | 1.2813 | 11000 | 0.0025 | 0 | 0.0025 | ... | ... | -0.012142 |
0.897018 | ... | ... | 1.1825 | 0 | 1.1825 | 11100 | 0.0038 | 0 | 0.0038 | ... | ... | -0.017756 |
0.889486 | ... | ... | 1.0838 | 0 | 1.0838 | 11200 | 0.0050 | 0 | 0.0050 | ... | ... | -0.023702 |
0.879292 | ... | ... | 0.9863 | 0 | 0.9863 | 11300 | 0.0075 | 0 | 0.0075 | ... | ... | -0.034417 |
0.867734 | ... | ... | 0.8888 | 0 | 0.8888 | 11400 | 0.0100 | 0 | 0.0100 | ... | ... | -0.045808 |
0.851086 | ... | ... | 0.7938 | 0 | 0.7938 | 11500 | 0.0150 | 0 | 0.0150 | ... | ... | -0.065832 |
0.830504 | ... | ... | 0.7000 | 0 | 0.7000 | 11600 | 0.0213 | 0 | 0.0213 | ... | ... | -0.090485 |
0.802275 | ... | ... | 0.6100 | 0 | 0.6100 | 11700 | 0.0313 | 0 | 0.0313 | ... | ... | -0.126119 |
0.766237 | ... | ... | 0.5238 | 0 | 0.5238 | 11800 | 0.0450 | 0 | 0.0450 | ... | ... | -0.171539 |
0.720035 | ... | ... | 0.4438 | 0 | 0.4438 | 11900 | 0.0638 | 0 | 0.0638 | ... | ... | -0.228068 |
0.66586 | ... | ... | 0.3688 | 0 | 0.3688 | 12000 | 0.0888 | 0 | 0.0888 | ... | ... | -0.295831 |
0.602773 | ... | ... | 0.3025 | 0 | 0.3025 | 12100 | 0.1225 | 0 | 0.1225 | ... | ... | -0.374379 |
0.534341 | ... | ... | 0.2450 | 0 | 0.2450 | 12200 | 0.1650 | 0 | 0.1650 | ... | ... | -0.458971 |
0.464008 | ... | ... | 0.1950 | 0 | 0.1950 | 12300 | 0.2150 | 0 | 0.2150 | ... | ... | -0.54567 |
0.394414 | ... | ... | 0.1525 | 0 | 0.1525 | 12400 | 0.2725 | 0 | 0.2725 | ... | ... | -0.632007 |
0.329427 | ... | ... | 0.1188 | 0 | 0.1188 | 12500 | 0.3375 | 0 | 0.3375 | ... | ... | -0.715347 |
0.268818 | ... | ... | 0.0900 | 0 | 0.0900 | 12600 | 0.4088 | 0 | 0.4088 | ... | ... | -0.795052 |
0.215461 | ... | ... | 0.0675 | 0 | 0.0675 | 12700 | 0.4875 | 0 | 0.4875 | ... | ... | -0.866184 |
0.171889 | ... | ... | 0.0513 | 0 | 0.0513 | 12800 | 0.5700 | 0 | 0.5700 | ... | ... | -0.938419 |
0.135808 | ... | ... | 0.0388 | 0 | 0.0388 | 12900 | 0.6575 | 0 | 0.6575 | ... | ... | -0.997682 |
0.105436 | ... | ... | 0.0288 | 0 | 0.0288 | 13000 | 0.7475 | 0 | 0.7475 | ... | ... | -0.997682 |
0.081163 | ... | ... | 0.0213 | 0 | 0.0213 | 13100 | 0.8400 | 0 | 0.8400 | ... | ... | -0.997682 |
0.063601 | ... | ... | 0.0163 | 0 | 0.0163 | 13200 | 0.9350 | 0 | 0.9350 | ... | ... | -0.997682 |
0.049924 | ... | ... | 0.0125 | 0 | 0.0125 | 13300 | 1.0313 | 0 | 1.0313 | ... | ... | -0.997682 |
0.04023 | ... | ... | 0.0100 | 0 | 0.0100 | 13400 | 1.1275 | 0 | 1.1275 | ... | ... | -0.997682 |
0.030919 | ... | ... | 0.0075 | 0 | 0.0075 | 13500 | 1.2263 | 0 | 1.2263 | ... | ... | -0.997682 |
0.025654 | ... | ... | 0.0063 | 0 | 0.0063 | 13600 | 1.3238 | 0 | 1.3238 | ... | ... | -0.997682 |
0.020657 | ... | ... | 0.0050 | 0 | 0.0050 | 13700 | 1.4238 | 0 | 1.4238 | ... | ... | -0.997682 |
0.015824 | ... | ... | 0.0038 | 0 | 0.0038 | 13800 | 1.5225 | 0 | 1.5225 | ... | ... | -0.997682 |
0.015146 | ... | ... | 0.0038 | 0 | 0.0038 | 13900 | 1.6213 | 0 | 1.6213 | ... | ... | -0.997682 |
0.014536 | ... | ... | 0.0038 | 0 | 0.0038 | 14000 | 1.7213 | 0 | 1.7213 | ... | ... | -0.997682 |
0.010166 | ... | ... | 0.0025 | 0 | 0.0025 | 14100 | 1.8213 | 0 | 1.8213 | ... | ... | -0.997682 |
0.009793 | ... | ... | 0.0025 | 0 | 0.0025 | 14200 | 1.9213 | 0 | 1.9213 | ... | ... | -0.997682 |
0.009451 | ... | ... | 0.0025 | 0 | 0.0025 | 14300 | 2.0200 | 0 | 2.0200 | ... | ... | -0.997682 |
0.009138 | ... | ... | 0.0025 | 0 | 0.0025 | 14400 | 2.1200 | 0 | 2.1200 | ... | ... | -0.997682 |
0.00505 | ... | ... | 0.0013 | 0 | 0.0013 | 14500 | 2.2200 | 0 | 2.2200 | ... | ... | -0.997682 |
0.004894 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 2.3200 | 0 | 2.3200 | ... | ... | -0.997682 |
0.004747 | ... | ... | 0.0013 | 0 | 0.0013 | 14700 | 2.4200 | 0 | 2.4200 | ... | ... | -0.997682 |
0.004612 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 2.5200 | 0 | 2.5200 | ... | ... | -0.997682 |
0.004487 | ... | ... | 0.0013 | 0 | 0.0013 | 14900 | 2.6200 | 0 | 2.6200 | ... | ... | -0.997682 |
0.00437 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 2.7200 | 0 | 2.7200 | ... | ... | -0.997682 |
0.004259 | ... | ... | 0.0013 | 0 | 0.0013 | 15100 | 2.8200 | 0 | 2.8200 | ... | ... | -0.997682 |
0.004156 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 2.9200 | 0 | 2.9200 | ... | ... | -0.997682 |
0.004058 | ... | ... | 0.0013 | 0 | 0.0013 | 15300 | 3.0200 | 0 | 3.0200 | ... | ... | -0.997682 |
0.003967 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 3.1200 | 0 | 3.1200 | ... | ... | -0.997682 |
0.003881 | ... | ... | 0.0013 | 0 | 0.0013 | 15500 | 3.2200 | 0 | 3.2200 | ... | ... | -0.997682 |
0.003798 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 3.3200 | 0 | 3.3200 | ... | ... | -0.997682 |
0.003721 | ... | ... | 0.0013 | 0 | 0.0013 | 15700 | 3.4200 | 0 | 3.4200 | ... | ... | -0.997682 |
0.003647 | ... | ... | 0.0013 | 0 | 0.0013 | 15800 | 3.5200 | 0 | 3.5200 | ... | ... | -0.997682 |
0.003577 | ... | ... | 0.0013 | 0 | 0.0013 | 15900 | 3.6200 | 0 | 3.6200 | ... | ... | -0.997682 |
0.00351 | ... | ... | 0.0013 | 0 | 0.0013 | 16000 | 3.7200 | 0 | 3.7200 | ... | ... | -0.997682 |
0.003447 | ... | ... | 0.0013 | 0 | 0.0013 | 16100 | 3.8200 | 0 | 3.8200 | ... | ... | -0.997682 |
0.003386 | ... | ... | 0.0013 | 0 | 0.0013 | 16200 | 3.9200 | 0 | 3.9200 | ... | ... | -0.997682 |
0.003328 | ... | ... | 0.0013 | 0 | 0.0013 | 16300 | 4.0200 | 0 | 4.0200 | ... | ... | -0.997682 |
0.003273 | ... | ... | 0.0013 | 0 | 0.0013 | 16400 | 4.1200 | 0 | 4.1200 | ... | ... | -0.997682 |
0.00322 | ... | ... | 0.0013 | 0 | 0.0013 | 16500 | 4.2200 | 0 | 4.2200 | ... | ... | -0.997682 |
0.003169 | ... | ... | 0.0013 | 0 | 0.0013 | 16600 | 4.3200 | 0 | 4.3200 | ... | ... | -0.997682 |
0.00312 | ... | ... | 0.0013 | 0 | 0.0013 | 16700 | 4.4200 | 0 | 4.4200 | ... | ... | -0.997682 |
0.003074 | ... | ... | 0.0013 | 0 | 0.0013 | 16800 | 4.5200 | 0 | 4.5200 | ... | ... | -0.997682 |
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.