Underlying Price: 11.4950
Expiration Date: 04/26/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.915559 | ... | ... | 3.2125 | 0 | 3.2125 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002988 |
0.913318 | ... | ... | 3.1125 | 0 | 3.1125 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00309 |
0.910973 | ... | ... | 3.0125 | 0 | 3.0125 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003197 |
0.908515 | ... | ... | 2.9125 | 0 | 2.9125 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003311 |
0.905936 | ... | ... | 2.8125 | 0 | 2.8125 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003432 |
0.903223 | ... | ... | 2.7125 | 0 | 2.7125 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003562 |
0.900366 | ... | ... | 2.6125 | 0 | 2.6125 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003701 |
0.89735 | ... | ... | 2.5125 | 0 | 2.5125 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00385 |
0.894159 | ... | ... | 2.4125 | 0 | 2.4125 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00401 |
0.890776 | ... | ... | 2.3125 | 0 | 2.3125 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004182 |
0.887181 | ... | ... | 2.2125 | 0 | 2.2125 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004369 |
0.88335 | ... | ... | 2.1125 | 0 | 2.1125 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004573 |
0.879254 | ... | ... | 2.0125 | 0 | 2.0125 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004796 |
0.874863 | ... | ... | 1.9125 | 0 | 1.9125 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005039 |
0.870138 | ... | ... | 1.8125 | 0 | 1.8125 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005308 |
0.865035 | ... | ... | 1.7125 | 0 | 1.7125 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005607 |
0.859499 | ... | ... | 1.6125 | 0 | 1.6125 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005939 |
0.853466 | ... | ... | 1.5125 | 0 | 1.5125 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006314 |
0.846855 | ... | ... | 1.4125 | 0 | 1.4125 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006739 |
0.839569 | ... | ... | 1.3125 | 0 | 1.3125 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007224 |
0.831479 | ... | ... | 1.2125 | 0 | 1.2125 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007787 |
0.82243 | ... | ... | 1.1125 | 0 | 1.1125 | 10500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008447 |
0.812211 | ... | ... | 1.0125 | 0 | 1.0125 | 10600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009235 |
0.799627 | ... | ... | 0.9138 | 0 | 0.9138 | 10700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01019 |
0.786106 | ... | ... | 0.8138 | 0 | 0.8138 | 10800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011379 |
0.770216 | ... | ... | 0.7138 | 0 | 0.7138 | 10900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012908 |
0.750185 | ... | ... | 0.6150 | 0 | 0.6150 | 11000 | 0.0038 | 0.0013 | 0.0025 | 0.0038 | 0.0038 | -0.03384 |
0.725747 | ... | ... | 0.5163 | 0 | 0.5163 | 11100 | 0.0063 | 0.0025 | 0.0038 | 0.0063 | 0.0063 | -0.05676 |
0.693975 | ... | ... | 0.4188 | 0 | 0.4188 | 11200 | 0.0063 | 0 | 0.0063 | ... | ... | -0.069239 |
0.650735 | ... | ... | 0.3238 | 0 | 0.3238 | 11300 | 0.0213 | 0.0088 | 0.0125 | 0.0213 | 0.0213 | -0.179345 |
0.588306 | ... | ... | 0.2363 | 0 | 0.2363 | 11400 | 0.0388 | 0.0138 | 0.0250 | 0.0388 | 0.0263 | -0.308335 |
0.5016 | ... | ... | 0.1600 | 0 | 0.1600 | 11500 | 0.0825 | 0.0338 | 0.0488 | 0.0825 | 0.0600 | -0.505868 |
0.382004 | 0.0875 | 0.0875 | 0.1000 | -0.0125 | 0.0875 | 11600 | 0.1300 | 0.0425 | 0.0875 | 0.1300 | 0.1050 | -0.738816 |
0.276457 | ... | ... | 0.0563 | 0 | 0.0563 | 11700 | 0.1650 | 0.0213 | 0.1438 | 0.1650 | 0.1650 | -0.99884 |
0.12067 | 0.0250 | 0.0150 | 0.0300 | -0.0150 | 0.0150 | 11800 | 0.3000 | 0.0825 | 0.2175 | 0.3000 | 0.3000 | -0.99884 |
0.065915 | 0.0075 | 0.0075 | 0.0163 | -0.0088 | 0.0075 | 11900 | 0.3038 | 0 | 0.3038 | ... | ... | -0.99884 |
0.035172 | 0.0050 | 0.0038 | 0.0088 | -0.0050 | 0.0038 | 12000 | 0.3963 | 0 | 0.3963 | ... | ... | -0.99884 |
0.038172 | ... | ... | 0.0050 | 0 | 0.0050 | 12100 | 0.4925 | 0 | 0.4925 | ... | ... | -0.99884 |
0.02058 | ... | ... | 0.0025 | 0 | 0.0025 | 12200 | 0.5900 | 0 | 0.5900 | ... | ... | -0.99884 |
0.01093 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 0.6888 | 0 | 0.6888 | ... | ... | -0.99884 |
0.010014 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 0.7888 | 0 | 0.7888 | ... | ... | -0.99884 |
0.009257 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 0.8888 | 0 | 0.8888 | ... | ... | -0.99884 |
0.008623 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 0.9875 | 0 | 0.9875 | ... | ... | -0.99884 |
0.008083 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.0875 | 0 | 1.0875 | ... | ... | -0.99884 |
0.007617 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.1875 | 0 | 1.1875 | ... | ... | -0.99884 |
0.007209 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.2875 | 0 | 1.2875 | ... | ... | -0.99884 |
0.006851 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 1.3875 | 0 | 1.3875 | ... | ... | -0.99884 |
0.006532 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 1.4875 | 0 | 1.4875 | ... | ... | -0.99884 |
0.006247 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 1.5875 | 0 | 1.5875 | ... | ... | -0.99884 |
0.00599 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 1.6875 | 0 | 1.6875 | ... | ... | -0.99884 |
0.005758 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 1.7875 | 0 | 1.7875 | ... | ... | -0.99884 |
0.005547 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 1.8875 | 0 | 1.8875 | ... | ... | -0.99884 |
0.005352 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 1.9875 | 0 | 1.9875 | ... | ... | -0.99884 |
0.005175 | ... | ... | 0.0013 | 0 | 0.0013 | 13700 | 2.0875 | 0 | 2.0875 | ... | ... | -0.99884 |
0.005012 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 2.1875 | 0 | 2.1875 | ... | ... | -0.99884 |
0.00486 | ... | ... | 0.0013 | 0 | 0.0013 | 13900 | 2.2875 | 0 | 2.2875 | ... | ... | -0.99884 |
0.004719 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 2.3875 | 0 | 2.3875 | ... | ... | -0.99884 |
0.004588 | ... | ... | 0.0013 | 0 | 0.0013 | 14100 | 2.4875 | 0 | 2.4875 | ... | ... | -0.99884 |
0.004467 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 2.5875 | 0 | 2.5875 | ... | ... | -0.99884 |
0.004353 | ... | ... | 0.0013 | 0 | 0.0013 | 14300 | 2.6875 | 0 | 2.6875 | ... | ... | -0.99884 |
0.004245 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 2.7875 | 0 | 2.7875 | ... | ... | -0.99884 |
0.004144 | ... | ... | 0.0013 | 0 | 0.0013 | 14500 | 2.8875 | 0 | 2.8875 | ... | ... | -0.99884 |
0.004049 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 2.9875 | 0 | 2.9875 | ... | ... | -0.99884 |
0.00396 | ... | ... | 0.0013 | 0 | 0.0013 | 14700 | 3.0875 | 0 | 3.0875 | ... | ... | -0.99884 |
0.003876 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 3.1875 | 0 | 3.1875 | ... | ... | -0.99884 |
0.003796 | ... | ... | 0.0013 | 0 | 0.0013 | 14900 | 3.2875 | 0 | 3.2875 | ... | ... | -0.99884 |
0.00372 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 3.3875 | 0 | 3.3875 | ... | ... | -0.99884 |
0.003648 | ... | ... | 0.0013 | 0 | 0.0013 | 15100 | 3.4875 | 0 | 3.4875 | ... | ... | -0.99884 |
0.003579 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 3.5875 | 0 | 3.5875 | ... | ... | -0.99884 |
0.003514 | ... | ... | 0.0013 | 0 | 0.0013 | 15300 | 3.6875 | 0 | 3.6875 | ... | ... | -0.99884 |
0.003451 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 3.7875 | 0 | 3.7875 | ... | ... | -0.99884 |
0.003392 | ... | ... | 0.0013 | 0 | 0.0013 | 15500 | 3.8875 | 0 | 3.8875 | ... | ... | -0.99884 |
0.003335 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 3.9875 | 0 | 3.9875 | ... | ... | -0.99884 |
0.003281 | ... | ... | 0.0013 | 0 | 0.0013 | 15700 | 4.0875 | 0 | 4.0875 | ... | ... | -0.99884 |
0.003229 | ... | ... | 0.0013 | 0 | 0.0013 | 15800 | 4.1875 | 0 | 4.1875 | ... | ... | -0.99884 |
0.00318 | ... | ... | 0.0013 | 0 | 0.0013 | 15900 | 4.2875 | 0 | 4.2875 | ... | ... | -0.99884 |
0.003132 | ... | ... | 0.0013 | 0 | 0.0013 | 16000 | 4.3875 | 0 | 4.3875 | ... | ... | -0.99884 |
0.003086 | ... | ... | 0.0013 | 0 | 0.0013 | 16100 | 4.4875 | 0 | 4.4875 | ... | ... | -0.99884 |
0.003041 | ... | ... | 0.0013 | 0 | 0.0013 | 16200 | 4.5875 | 0 | 4.5875 | ... | ... | -0.99884 |
0.002998 | ... | ... | 0.0013 | 0 | 0.0013 | 16300 | 4.6875 | 0 | 4.6875 | ... | ... | -0.99884 |
0.002957 | ... | ... | 0.0013 | 0 | 0.0013 | 16400 | 4.7875 | 0 | 4.7875 | ... | ... | -0.99884 |
0.002918 | ... | ... | 0.0013 | 0 | 0.0013 | 16500 | 4.8875 | 0 | 4.8875 | ... | ... | -0.99884 |
0.00288 | ... | ... | 0.0013 | 0 | 0.0013 | 16600 | 4.9875 | 0 | 4.9875 | ... | ... | -0.99884 |
0.002844 | ... | ... | 0.0013 | 0 | 0.0013 | 16700 | 5.0875 | 0 | 5.0875 | ... | ... | -0.99884 |
0.002808 | ... | ... | 0.0013 | 0 | 0.0013 | 16800 | 5.1875 | 0 | 5.1875 | ... | ... | -0.99884 |
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.