Underlying Price: 12.2200
Expiration Date: 05/24/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.997397 | ... | ... | 3.7975 | 0 | 3.7975 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002431 |
0.997397 | ... | ... | 3.6975 | 0 | 3.6975 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002501 |
0.997397 | ... | ... | 3.5975 | 0 | 3.5975 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002574 |
0.997397 | ... | ... | 3.4975 | 0 | 3.4975 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00265 |
0.997397 | ... | ... | 3.3975 | 0 | 3.3975 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00273 |
0.997397 | ... | ... | 3.2975 | 0 | 3.2975 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002815 |
0.997397 | ... | ... | 3.1975 | 0 | 3.1975 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002904 |
0.997397 | ... | ... | 3.0975 | 0 | 3.0975 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002998 |
0.997397 | ... | ... | 2.9975 | 0 | 2.9975 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003098 |
0.997397 | ... | ... | 2.8975 | 0 | 2.8975 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003203 |
0.997397 | ... | ... | 2.7975 | 0 | 2.7975 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003315 |
0.997397 | ... | ... | 2.6975 | 0 | 2.6975 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003434 |
0.997397 | ... | ... | 2.5975 | 0 | 2.5975 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003561 |
0.997397 | ... | ... | 2.4975 | 0 | 2.4975 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003697 |
0.997397 | ... | ... | 2.3975 | 0 | 2.3975 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003843 |
0.997397 | ... | ... | 2.2975 | 0 | 2.2975 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004 |
0.997397 | ... | ... | 2.1975 | 0 | 2.1975 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004169 |
0.997397 | ... | ... | 2.0975 | 0 | 2.0975 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004351 |
0.997397 | ... | ... | 1.9975 | 0 | 1.9975 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004551 |
0.997397 | ... | ... | 1.8975 | 0 | 1.8975 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004768 |
0.997397 | ... | ... | 1.7975 | 0 | 1.7975 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005005 |
0.997397 | ... | ... | 1.6975 | 0 | 1.6975 | 10500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005267 |
0.997397 | ... | ... | 1.5975 | 0 | 1.5975 | 10600 | 0.0025 | 0 | 0.0025 | ... | ... | -0.009645 |
0.997397 | ... | ... | 1.4988 | 0 | 1.4988 | 10700 | 0.0025 | 0 | 0.0025 | ... | ... | -0.010192 |
0.997397 | ... | ... | 1.3988 | 0 | 1.3988 | 10800 | 0.0025 | 0 | 0.0025 | ... | ... | -0.010806 |
0.997397 | ... | ... | 1.3000 | 0 | 1.3000 | 10900 | 0.0038 | 0 | 0.0038 | ... | ... | -0.015706 |
0.997397 | ... | ... | 1.2000 | 0 | 1.2000 | 11000 | 0.0050 | 0 | 0.0050 | ... | ... | -0.020811 |
0.997397 | ... | ... | 1.1013 | 0 | 1.1013 | 11100 | 0.0063 | 0 | 0.0063 | ... | ... | -0.026277 |
0.997397 | ... | ... | 1.0038 | 0 | 1.0038 | 11200 | 0.0075 | 0 | 0.0075 | ... | ... | -0.032256 |
0.997397 | ... | ... | 0.9075 | 0 | 0.9075 | 11300 | 0.0113 | 0 | 0.0113 | ... | ... | -0.046347 |
0.997397 | ... | ... | 0.8113 | 0 | 0.8113 | 11400 | 0.0150 | 0 | 0.0150 | ... | ... | -0.061118 |
0.99101 | ... | ... | 0.7188 | 0 | 0.7188 | 11500 | 0.0225 | 0 | 0.0225 | ... | ... | -0.086534 |
0.94399 | ... | ... | 0.6275 | 0 | 0.6275 | 11600 | 0.0313 | 0 | 0.0313 | ... | ... | -0.115718 |
0.887143 | ... | ... | 0.5425 | 0 | 0.5425 | 11700 | 0.0463 | 0 | 0.0463 | ... | ... | -0.158529 |
0.824915 | ... | ... | 0.4625 | 0 | 0.4625 | 11800 | 0.0650 | 0 | 0.0650 | ... | ... | -0.208013 |
0.755595 | ... | ... | 0.3888 | 0 | 0.3888 | 11900 | 0.0913 | 0 | 0.0913 | ... | ... | -0.267871 |
0.681195 | ... | ... | 0.3213 | 0 | 0.3213 | 12000 | 0.1238 | 0 | 0.1238 | ... | ... | -0.333556 |
0.602654 | ... | ... | 0.2613 | 0 | 0.2613 | 12100 | 0.1638 | 0 | 0.1638 | ... | ... | -0.403652 |
0.522711 | ... | ... | 0.2100 | 0 | 0.2100 | 12200 | 0.2125 | 0 | 0.2125 | ... | ... | -0.475365 |
0.444546 | ... | ... | 0.1650 | 0 | 0.1650 | 12300 | 0.2675 | 0 | 0.2675 | ... | ... | -0.545597 |
0.371142 | ... | ... | 0.1288 | 0 | 0.1288 | 12400 | 0.3313 | 0 | 0.3313 | ... | ... | -0.611444 |
0.304005 | ... | ... | 0.0988 | 0 | 0.0988 | 12500 | 0.4013 | 0 | 0.4013 | ... | ... | -0.671363 |
0.244985 | ... | ... | 0.0750 | 0 | 0.0750 | 12600 | 0.4775 | 0 | 0.4775 | ... | ... | -0.72368 |
0.194217 | ... | ... | 0.0563 | 0 | 0.0563 | 12700 | 0.5575 | 0 | 0.5575 | ... | ... | -0.769855 |
0.153207 | ... | ... | 0.0425 | 0 | 0.0425 | 12800 | 0.6438 | 0 | 0.6438 | ... | ... | -0.805838 |
0.1182 | ... | ... | 0.0313 | 0 | 0.0313 | 12900 | 0.7325 | 0 | 0.7325 | ... | ... | -0.836019 |
0.092465 | ... | ... | 0.0238 | 0 | 0.0238 | 13000 | 0.8250 | 0 | 0.8250 | ... | ... | -0.858331 |
0.073917 | ... | ... | 0.0188 | 0 | 0.0188 | 13100 | 0.9188 | 0 | 0.9188 | ... | ... | -0.876873 |
0.056149 | ... | ... | 0.0138 | 0 | 0.0138 | 13200 | 1.0150 | 0 | 1.0150 | ... | ... | -0.889708 |
0.045891 | ... | ... | 0.0113 | 0 | 0.0113 | 13300 | 1.1125 | 0 | 1.1125 | ... | ... | -0.899228 |
0.036194 | ... | ... | 0.0088 | 0 | 0.0088 | 13400 | 1.2100 | 0 | 1.2100 | ... | ... | -0.907849 |
0.030632 | ... | ... | 0.0075 | 0 | 0.0075 | 13500 | 1.3075 | 0 | 1.3075 | ... | ... | -0.915741 |
0.025431 | ... | ... | 0.0063 | 0 | 0.0063 | 13600 | 1.4063 | 0 | 1.4063 | ... | ... | -0.920914 |
0.020488 | ... | ... | 0.0050 | 0 | 0.0050 | 13700 | 1.5050 | 0 | 1.5050 | ... | ... | -0.925629 |
0.019578 | ... | ... | 0.0050 | 0 | 0.0050 | 13800 | 1.6050 | 0 | 1.6050 | ... | ... | -0.927948 |
0.015035 | ... | ... | 0.0038 | 0 | 0.0038 | 13900 | 1.7038 | 0 | 1.7038 | ... | ... | -0.931976 |
0.014436 | ... | ... | 0.0038 | 0 | 0.0038 | 14000 | 1.8038 | 0 | 1.8038 | ... | ... | -0.9338 |
0.010099 | ... | ... | 0.0025 | 0 | 0.0025 | 14100 | 1.9038 | 0 | 1.9038 | ... | ... | -0.935457 |
0.009732 | ... | ... | 0.0025 | 0 | 0.0025 | 14200 | 2.0025 | 0 | 2.0025 | ... | ... | -0.938773 |
0.009394 | ... | ... | 0.0025 | 0 | 0.0025 | 14300 | 2.1025 | 0 | 2.1025 | ... | ... | -0.940107 |
0.009086 | ... | ... | 0.0025 | 0 | 0.0025 | 14400 | 2.2025 | 0 | 2.2025 | ... | ... | -0.941333 |
0.005022 | ... | ... | 0.0013 | 0 | 0.0013 | 14500 | 2.3025 | 0 | 2.3025 | ... | ... | -0.942462 |
0.004868 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 2.4025 | 0 | 2.4025 | ... | ... | -0.943507 |
0.004723 | ... | ... | 0.0013 | 0 | 0.0013 | 14700 | 2.5025 | 0 | 2.5025 | ... | ... | -0.944475 |
0.00459 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 2.6025 | 0 | 2.6025 | ... | ... | -0.945375 |
0.004466 | ... | ... | 0.0013 | 0 | 0.0013 | 14900 | 2.7025 | 0 | 2.7025 | ... | ... | -0.946213 |
0.004351 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 2.8025 | 0 | 2.8025 | ... | ... | -0.946995 |
0.004241 | ... | ... | 0.0013 | 0 | 0.0013 | 15100 | 2.9025 | 0 | 2.9025 | ... | ... | -0.947727 |
0.004139 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 3.0025 | 0 | 3.0025 | ... | ... | -0.948413 |
0.004042 | ... | ... | 0.0013 | 0 | 0.0013 | 15300 | 3.1025 | 0 | 3.1025 | ... | ... | -0.949057 |
0.003952 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 3.2025 | 0 | 3.2025 | ... | ... | -0.949662 |
0.003866 | ... | ... | 0.0013 | 0 | 0.0013 | 15500 | 3.3025 | 0 | 3.3025 | ... | ... | -0.950231 |
0.003785 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 3.4025 | 0 | 3.4025 | ... | ... | -0.950769 |
0.003708 | ... | ... | 0.0013 | 0 | 0.0013 | 15700 | 3.5025 | 0 | 3.5025 | ... | ... | -0.951276 |
0.003635 | ... | ... | 0.0013 | 0 | 0.0013 | 15800 | 3.6025 | 0 | 3.6025 | ... | ... | -0.951755 |
0.003565 | ... | ... | 0.0013 | 0 | 0.0013 | 15900 | 3.7025 | 0 | 3.7025 | ... | ... | -0.952209 |
0.003499 | ... | ... | 0.0013 | 0 | 0.0013 | 16000 | 3.8025 | 0 | 3.8025 | ... | ... | -0.952638 |
0.003436 | ... | ... | 0.0013 | 0 | 0.0013 | 16100 | 3.9025 | 0 | 3.9025 | ... | ... | -0.953046 |
0.003376 | ... | ... | 0.0013 | 0 | 0.0013 | 16200 | 4.0025 | 0 | 4.0025 | ... | ... | -0.953432 |
0.003319 | ... | ... | 0.0013 | 0 | 0.0013 | 16300 | 4.1025 | 0 | 4.1025 | ... | ... | -0.9538 |
0.003264 | ... | ... | 0.0013 | 0 | 0.0013 | 16400 | 4.2025 | 0 | 4.2025 | ... | ... | -0.954149 |
0.003211 | ... | ... | 0.0013 | 0 | 0.0013 | 16500 | 4.3025 | 0 | 4.3025 | ... | ... | -0.954481 |
0.003161 | ... | ... | 0.0013 | 0 | 0.0013 | 16600 | 4.4025 | 0 | 4.4025 | ... | ... | -0.954797 |
0.003113 | ... | ... | 0.0013 | 0 | 0.0013 | 16700 | 4.5025 | 0 | 4.5025 | ... | ... | -0.955099 |
0.003066 | ... | ... | 0.0013 | 0 | 0.0013 | 16800 | 4.6025 | 0 | 4.6025 | ... | ... | -0.955386 |
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.