Underlying Price: 12.0100
Expiration Date: 05/24/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.983264 | ... | ... | 3.4775 | 0.1325 | 3.6100 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002571 |
0.98317 | ... | ... | 3.3775 | 0.1325 | 3.5100 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002648 |
0.983077 | ... | ... | 3.2775 | 0.1325 | 3.4100 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002728 |
0.982985 | ... | ... | 3.1775 | 0.1325 | 3.3100 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002813 |
0.982892 | ... | ... | 3.0775 | 0.1325 | 3.2100 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002903 |
0.9828 | ... | ... | 2.9775 | 0.1325 | 3.1100 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002998 |
0.982709 | ... | ... | 2.8775 | 0.1325 | 3.0100 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003098 |
0.982617 | ... | ... | 2.7775 | 0.1325 | 2.9100 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003204 |
0.982527 | ... | ... | 2.6775 | 0.1325 | 2.8100 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003317 |
0.982436 | ... | ... | 2.5775 | 0.1325 | 2.7100 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003437 |
0.982346 | ... | ... | 2.4775 | 0.1325 | 2.6100 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003565 |
0.982256 | ... | ... | 2.3775 | 0.1325 | 2.5100 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003702 |
0.982166 | ... | ... | 2.2775 | 0.1325 | 2.4100 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003849 |
0.982077 | ... | ... | 2.1775 | 0.1325 | 2.3100 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004007 |
0.981988 | ... | ... | 2.0775 | 0.1325 | 2.2100 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004177 |
0.981899 | ... | ... | 1.9775 | 0.1325 | 2.1100 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004362 |
0.981811 | ... | ... | 1.8775 | 0.1325 | 2.0100 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004563 |
0.981723 | ... | ... | 1.7775 | 0.1325 | 1.9100 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004782 |
0.981635 | ... | ... | 1.6775 | 0.1325 | 1.8100 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005021 |
0.981547 | ... | ... | 1.5775 | 0.1325 | 1.7100 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005286 |
0.98146 | ... | ... | 1.4775 | 0.1325 | 1.6100 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00558 |
0.981373 | ... | ... | 1.3775 | 0.1325 | 1.5100 | 10500 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.005906 |
0.981287 | ... | ... | 1.2788 | 0.1313 | 1.4100 | 10600 | 0.0025 | 0 | 0.0025 | ... | ... | -0.010856 |
0.977383 | ... | ... | 1.1788 | 0.1325 | 1.3113 | 10700 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.011557 |
0.976972 | ... | ... | 1.0800 | 0.1313 | 1.2113 | 10800 | 0.0038 | -0.0013 | 0.0050 | 0.0038 | 0.0038 | -0.016857 |
0.972368 | ... | ... | 0.9813 | 0.1313 | 1.1125 | 10900 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.01809 |
0.967264 | ... | ... | 0.8825 | 0.1313 | 1.0138 | 11000 | 0.0050 | -0.0013 | 0.0063 | ... | ... | -0.024183 |
0.961505 | ... | ... | 0.7863 | 0.1288 | 0.9150 | 11100 | 0.0075 | -0.0025 | 0.0100 | 0.0075 | 0.0075 | -0.035167 |
0.950723 | ... | ... | 0.6913 | 0.1263 | 0.8175 | 11200 | 0.0088 | -0.0063 | 0.0150 | ... | ... | -0.042764 |
0.934682 | ... | ... | 0.6000 | 0.1213 | 0.7213 | 11300 | 0.0125 | -0.0113 | 0.0238 | 0.0175 | 0.0150 | -0.059912 |
0.909516 | ... | ... | 0.5113 | 0.1163 | 0.6275 | 11400 | 0.0188 | -0.0163 | 0.0350 | 0.0275 | 0.0250 | -0.086142 |
0.869524 | ... | ... | 0.4275 | 0.1113 | 0.5388 | 11500 | 0.0288 | -0.0225 | 0.0513 | 0.0363 | 0.0338 | -0.12406 |
0.819948 | ... | ... | 0.3513 | 0.1025 | 0.4538 | 11600 | 0.0450 | -0.0300 | 0.0750 | 0.0538 | 0.0538 | -0.177284 |
0.75744 | ... | ... | 0.2825 | 0.0925 | 0.3750 | 11700 | 0.0663 | -0.0400 | 0.1063 | 0.0863 | 0.0813 | -0.240183 |
0.683483 | 0.2300 | 0.2300 | 0.2238 | 0.0800 | 0.3038 | 11800 | 0.0950 | -0.0513 | 0.1463 | ... | ... | -0.31425 |
0.60105 | ... | ... | 0.1725 | 0.0688 | 0.2413 | 11900 | 0.1313 | -0.0638 | 0.1950 | 0.1538 | 0.1538 | -0.395904 |
0.514821 | ... | ... | 0.1300 | 0.0575 | 0.1875 | 12000 | 0.1775 | -0.0750 | 0.2525 | 0.1750 | 0.1750 | -0.482287 |
0.429102 | 0.1450 | 0.1225 | 0.0963 | 0.0463 | 0.1425 | 12100 | 0.2325 | -0.0863 | 0.3188 | ... | ... | -0.567886 |
0.348209 | 0.1038 | 0.0975 | 0.0700 | 0.0363 | 0.1063 | 12200 | 0.2963 | -0.0950 | 0.3913 | ... | ... | -0.648396 |
0.275087 | 0.0688 | 0.0638 | 0.0500 | 0.0275 | 0.0775 | 12300 | 0.3675 | -0.1038 | 0.4713 | ... | ... | -0.720887 |
0.213289 | 0.0525 | 0.0500 | 0.0363 | 0.0200 | 0.0563 | 12400 | 0.4450 | -0.1125 | 0.5575 | ... | ... | -0.784034 |
0.164234 | ... | ... | 0.0250 | 0.0163 | 0.0413 | 12500 | 0.5300 | -0.1163 | 0.6463 | ... | ... | -0.832523 |
0.121795 | 0.0263 | 0.0263 | 0.0188 | 0.0100 | 0.0288 | 12600 | 0.6175 | -0.1213 | 0.7388 | ... | ... | -0.874189 |
0.092741 | ... | ... | 0.0138 | 0.0075 | 0.0213 | 12700 | 0.7100 | -0.1238 | 0.8338 | ... | ... | -0.90235 |
0.071948 | ... | ... | 0.0100 | 0.0063 | 0.0163 | 12800 | 0.8038 | -0.1263 | 0.9300 | ... | ... | -0.92579 |
0.052074 | ... | ... | 0.0075 | 0.0038 | 0.0113 | 12900 | 0.9000 | -0.1288 | 1.0288 | ... | ... | -0.940901 |
0.040716 | ... | ... | 0.0063 | 0.0025 | 0.0088 | 13000 | 0.9975 | -0.1288 | 1.1263 | ... | ... | -0.951221 |
0.034173 | ... | ... | 0.0050 | 0.0025 | 0.0075 | 13100 | 1.0950 | -0.1300 | 1.2250 | ... | ... | -0.960812 |
0.023863 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 13200 | 1.1938 | -0.1313 | 1.3250 | ... | ... | -0.965875 |
0.022562 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 13300 | 1.2925 | -0.1313 | 1.4238 | ... | ... | -0.970512 |
0.017205 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 13400 | 1.3913 | -0.1325 | 1.5238 | ... | ... | -0.974821 |
0.011949 | ... | ... | 0.0025 | 0 | 0.0025 | 13500 | 1.4913 | -0.1325 | 1.6238 | ... | ... | -0.974991 |
0.011403 | ... | ... | 0.0025 | 0 | 0.0025 | 13600 | 1.5913 | -0.1313 | 1.7225 | ... | ... | -0.975131 |
0.006267 | ... | ... | 0.0013 | 0 | 0.0013 | 13700 | 1.6900 | -0.1325 | 1.8225 | ... | ... | -0.978724 |
0.006005 | 0.0025 | 0.0025 | 0.0013 | 0 | 0.0013 | 13800 | 1.7900 | -0.1325 | 1.9225 | ... | ... | -0.978645 |
0.00577 | ... | ... | 0.0013 | 0 | 0.0013 | 13900 | 1.8900 | -0.1325 | 2.0225 | ... | ... | -0.978566 |
0.005556 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 1.9900 | -0.1325 | 2.1225 | ... | ... | -0.978487 |
0.005358 | ... | ... | 0.0013 | 0 | 0.0013 | 14100 | 2.0900 | -0.1325 | 2.2225 | ... | ... | -0.978408 |
0.005179 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 2.1900 | -0.1325 | 2.3225 | ... | ... | -0.97833 |
0.005013 | ... | ... | 0.0013 | 0 | 0.0013 | 14300 | 2.2900 | -0.1325 | 2.4225 | ... | ... | -0.978252 |
0.00486 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 2.3900 | -0.1325 | 2.5225 | ... | ... | -0.978173 |
0.004717 | ... | ... | 0.0013 | 0 | 0.0013 | 14500 | 2.4900 | -0.1325 | 2.6225 | ... | ... | -0.978096 |
0.004585 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 2.5900 | -0.1325 | 2.7225 | ... | ... | -0.978018 |
0.004462 | ... | ... | 0.0013 | 0 | 0.0013 | 14700 | 2.6900 | -0.1325 | 2.8225 | ... | ... | -0.97794 |
0.004347 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 2.7900 | -0.1325 | 2.9225 | ... | ... | -0.977863 |
0.004239 | ... | ... | 0.0013 | 0 | 0.0013 | 14900 | 2.8900 | -0.1325 | 3.0225 | ... | ... | -0.977785 |
0.004137 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 2.9900 | -0.1325 | 3.1225 | ... | ... | -0.977708 |
0.004041 | ... | ... | 0.0013 | 0 | 0.0013 | 15100 | 3.0900 | -0.1325 | 3.2225 | ... | ... | -0.977631 |
0.003951 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 3.1900 | -0.1325 | 3.3225 | ... | ... | -0.977555 |
0.003866 | ... | ... | 0.0013 | 0 | 0.0013 | 15300 | 3.2900 | -0.1325 | 3.4225 | ... | ... | -0.977478 |
0.003785 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 3.3900 | -0.1325 | 3.5225 | ... | ... | -0.977402 |
0.003708 | ... | ... | 0.0013 | 0 | 0.0013 | 15500 | 3.4900 | -0.1325 | 3.6225 | ... | ... | -0.977325 |
0.003636 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 3.5900 | -0.1325 | 3.7225 | ... | ... | -0.977249 |
0.003567 | ... | ... | 0.0013 | 0 | 0.0013 | 15700 | 3.6900 | -0.1325 | 3.8225 | ... | ... | -0.977173 |
0.003501 | ... | ... | 0.0013 | 0 | 0.0013 | 15800 | 3.7900 | -0.1325 | 3.9225 | ... | ... | -0.977097 |
0.003438 | ... | ... | 0.0013 | 0 | 0.0013 | 15900 | 3.8900 | -0.1325 | 4.0225 | ... | ... | -0.977022 |
0.003378 | ... | ... | 0.0013 | 0 | 0.0013 | 16000 | 3.9900 | -0.1325 | 4.1225 | ... | ... | -0.976946 |
0.003321 | ... | ... | 0.0013 | 0 | 0.0013 | 16100 | 4.0900 | -0.1325 | 4.2225 | ... | ... | -0.97687 |
0.003267 | ... | ... | 0.0013 | 0 | 0.0013 | 16200 | 4.1900 | -0.1325 | 4.3225 | ... | ... | -0.976795 |
0.003214 | ... | ... | 0.0013 | 0 | 0.0013 | 16300 | 4.2900 | -0.1325 | 4.4225 | ... | ... | -0.97672 |
0.003164 | ... | ... | 0.0013 | 0 | 0.0013 | 16400 | 4.3900 | -0.1325 | 4.5225 | ... | ... | -0.976645 |
0.003116 | ... | ... | 0.0013 | 0 | 0.0013 | 16500 | 4.4900 | -0.1325 | 4.6225 | ... | ... | -0.97657 |
0.00307 | ... | ... | 0.0013 | 0 | 0.0013 | 16600 | 4.5900 | -0.1325 | 4.7225 | ... | ... | -0.976495 |
0.003025 | ... | ... | 0.0013 | 0 | 0.0013 | 16700 | 4.6900 | -0.1325 | 4.8225 | ... | ... | -0.976421 |
0.002982 | ... | ... | 0.0013 | 0 | 0.0013 | 16800 | 4.7900 | -0.1325 | 4.9225 | ... | ... | -0.976346 |
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.