Underlying Price: 12.1650
Expiration Date: 05/24/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.925352 | ... | ... | 3.8800 | 0 | 3.8800 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002466 |
0.923684 | ... | ... | 3.7800 | 0 | 3.7800 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002538 |
0.921953 | ... | ... | 3.6800 | 0 | 3.6800 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002613 |
0.920155 | ... | ... | 3.5800 | 0 | 3.5800 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002691 |
0.918285 | ... | ... | 3.4800 | 0 | 3.4800 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002774 |
0.916338 | ... | ... | 3.3800 | 0 | 3.3800 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002861 |
0.914308 | ... | ... | 3.2800 | 0 | 3.2800 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002953 |
0.912189 | ... | ... | 3.1800 | 0 | 3.1800 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00305 |
0.909974 | ... | ... | 3.0800 | 0 | 3.0800 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003152 |
0.907654 | ... | ... | 2.9800 | 0 | 2.9800 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003261 |
0.905221 | ... | ... | 2.8800 | 0 | 2.8800 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003377 |
0.902665 | ... | ... | 2.7800 | 0 | 2.7800 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003501 |
0.899976 | ... | ... | 2.6800 | 0 | 2.6800 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003633 |
0.89714 | ... | ... | 2.5800 | 0 | 2.5800 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003774 |
0.894144 | ... | ... | 2.4800 | 0 | 2.4800 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003926 |
0.890972 | ... | ... | 2.3800 | 0 | 2.3800 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004089 |
0.887604 | ... | ... | 2.2800 | 0 | 2.2800 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004265 |
0.884022 | ... | ... | 2.1800 | 0 | 2.1800 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004457 |
0.880198 | ... | ... | 2.0800 | 0 | 2.0800 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004666 |
0.876106 | ... | ... | 1.9800 | 0 | 1.9800 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004894 |
0.871712 | ... | ... | 1.8800 | 0 | 1.8800 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005144 |
0.866977 | ... | ... | 1.7800 | 0 | 1.7800 | 10500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005422 |
0.861853 | ... | ... | 1.6800 | 0 | 1.6800 | 10600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005729 |
0.856284 | ... | ... | 1.5800 | 0 | 1.5800 | 10700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006073 |
0.850202 | ... | ... | 1.4800 | 0 | 1.4800 | 10800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006461 |
0.842712 | ... | ... | 1.3813 | 0 | 1.3813 | 10900 | 0.0025 | 0 | 0.0025 | ... | ... | -0.011915 |
0.835302 | ... | ... | 1.2813 | 0 | 1.2813 | 11000 | 0.0025 | 0 | 0.0025 | ... | ... | -0.012766 |
0.826202 | ... | ... | 1.1825 | 0 | 1.1825 | 11100 | 0.0038 | 0 | 0.0038 | ... | ... | -0.018724 |
0.816046 | ... | ... | 1.0838 | 0 | 1.0838 | 11200 | 0.0050 | 0 | 0.0050 | ... | ... | -0.02509 |
0.919565 | 0.8863 | 0.8863 | 0.9863 | -0.1000 | 0.8863 | 11300 | 0.0063 | -0.0013 | 0.0075 | 0.0075 | 0.0063 | -0.032116 |
0.789797 | ... | ... | 0.8888 | 0 | 0.8888 | 11400 | 0.0100 | 0 | 0.0100 | ... | ... | -0.048922 |
0.772085 | ... | ... | 0.7938 | 0 | 0.7938 | 11500 | 0.0150 | 0 | 0.0150 | ... | ... | -0.07067 |
0.750962 | ... | ... | 0.7000 | 0 | 0.7000 | 11600 | 0.0213 | 0 | 0.0213 | ... | ... | -0.097756 |
0.724158 | ... | ... | 0.6100 | 0 | 0.6100 | 11700 | 0.0363 | 0.0050 | 0.0313 | 0.0363 | 0.0363 | -0.148566 |
0.691207 | ... | ... | 0.5238 | 0 | 0.5238 | 11800 | 0.0450 | 0 | 0.0450 | ... | ... | -0.188178 |
0.650513 | ... | ... | 0.4438 | 0 | 0.4438 | 11900 | 0.0613 | -0.0025 | 0.0638 | 0.0713 | 0.0613 | -0.248793 |
0.602924 | ... | ... | 0.3688 | 0 | 0.3688 | 12000 | 0.0925 | 0.0038 | 0.0888 | 0.1000 | 0.0925 | -0.335348 |
0.548093 | ... | ... | 0.3025 | 0 | 0.3025 | 12100 | 0.1225 | 0 | 0.1225 | ... | ... | -0.425551 |
0.488447 | ... | ... | 0.2450 | 0 | 0.2450 | 12200 | 0.1650 | 0 | 0.1650 | ... | ... | -0.530526 |
0.42645 | ... | ... | 0.1950 | 0 | 0.1950 | 12300 | 0.2150 | 0 | 0.2150 | ... | ... | -0.645531 |
0.321052 | 0.1000 | 0.0988 | 0.1525 | -0.0538 | 0.0988 | 12400 | 0.2725 | 0 | 0.2725 | ... | ... | -0.775228 |
0.246402 | 0.0800 | 0.0675 | 0.1188 | -0.0513 | 0.0675 | 12500 | 0.3375 | 0 | 0.3375 | ... | ... | -0.955313 |
0.250983 | ... | ... | 0.0900 | 0 | 0.0900 | 12600 | 0.4088 | 0 | 0.4088 | ... | ... | -0.997682 |
0.202096 | ... | ... | 0.0675 | 0 | 0.0675 | 12700 | 0.4875 | 0 | 0.4875 | ... | ... | -0.997682 |
0.161971 | ... | ... | 0.0513 | 0 | 0.0513 | 12800 | 0.5700 | 0 | 0.5700 | ... | ... | -0.997682 |
0.128506 | ... | ... | 0.0388 | 0 | 0.0388 | 12900 | 0.6575 | 0 | 0.6575 | ... | ... | -0.997682 |
0.100129 | ... | ... | 0.0288 | 0 | 0.0288 | 13000 | 0.7475 | 0 | 0.7475 | ... | ... | -0.997682 |
0.077333 | ... | ... | 0.0213 | 0 | 0.0213 | 13100 | 0.8400 | 0 | 0.8400 | ... | ... | -0.997682 |
0.060793 | ... | ... | 0.0163 | 0 | 0.0163 | 13200 | 0.9350 | 0 | 0.9350 | ... | ... | -0.997682 |
0.047856 | ... | ... | 0.0125 | 0 | 0.0125 | 13300 | 1.0313 | 0 | 1.0313 | ... | ... | -0.997682 |
0.038667 | ... | ... | 0.0100 | 0 | 0.0100 | 13400 | 1.1275 | 0 | 1.1275 | ... | ... | -0.997682 |
0.029784 | ... | ... | 0.0075 | 0 | 0.0075 | 13500 | 1.2263 | 0 | 1.2263 | ... | ... | -0.997682 |
0.024768 | ... | ... | 0.0063 | 0 | 0.0063 | 13600 | 1.3238 | 0 | 1.3238 | ... | ... | -0.997682 |
0.019982 | ... | ... | 0.0050 | 0 | 0.0050 | 13700 | 1.4238 | 0 | 1.4238 | ... | ... | -0.997682 |
0.015332 | ... | ... | 0.0038 | 0 | 0.0038 | 13800 | 1.5225 | 0 | 1.5225 | ... | ... | -0.997682 |
0.014704 | ... | ... | 0.0038 | 0 | 0.0038 | 13900 | 1.6213 | 0 | 1.6213 | ... | ... | -0.997682 |
0.014137 | ... | ... | 0.0038 | 0 | 0.0038 | 14000 | 1.7213 | 0 | 1.7213 | ... | ... | -0.997682 |
0.009897 | ... | ... | 0.0025 | 0 | 0.0025 | 14100 | 1.8213 | 0 | 1.8213 | ... | ... | -0.997682 |
0.009547 | ... | ... | 0.0025 | 0 | 0.0025 | 14200 | 1.9213 | 0 | 1.9213 | ... | ... | -0.997682 |
0.009226 | ... | ... | 0.0025 | 0 | 0.0025 | 14300 | 2.0200 | 0 | 2.0200 | ... | ... | -0.997682 |
0.008931 | ... | ... | 0.0025 | 0 | 0.0025 | 14400 | 2.1200 | 0 | 2.1200 | ... | ... | -0.997682 |
0.004938 | ... | ... | 0.0013 | 0 | 0.0013 | 14500 | 2.2200 | 0 | 2.2200 | ... | ... | -0.997682 |
0.004789 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 2.3200 | 0 | 2.3200 | ... | ... | -0.997682 |
0.004651 | ... | ... | 0.0013 | 0 | 0.0013 | 14700 | 2.4200 | 0 | 2.4200 | ... | ... | -0.997682 |
0.004523 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 2.5200 | 0 | 2.5200 | ... | ... | -0.997682 |
0.004404 | ... | ... | 0.0013 | 0 | 0.0013 | 14900 | 2.6200 | 0 | 2.6200 | ... | ... | -0.997682 |
0.004292 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 2.7200 | 0 | 2.7200 | ... | ... | -0.997682 |
0.004186 | ... | ... | 0.0013 | 0 | 0.0013 | 15100 | 2.8200 | 0 | 2.8200 | ... | ... | -0.997682 |
0.004087 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 2.9200 | 0 | 2.9200 | ... | ... | -0.997682 |
0.003994 | ... | ... | 0.0013 | 0 | 0.0013 | 15300 | 3.0200 | 0 | 3.0200 | ... | ... | -0.997682 |
0.003906 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 3.1200 | 0 | 3.1200 | ... | ... | -0.997682 |
0.003823 | ... | ... | 0.0013 | 0 | 0.0013 | 15500 | 3.2200 | 0 | 3.2200 | ... | ... | -0.997682 |
0.003744 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 3.3200 | 0 | 3.3200 | ... | ... | -0.997682 |
0.003669 | ... | ... | 0.0013 | 0 | 0.0013 | 15700 | 3.4200 | 0 | 3.4200 | ... | ... | -0.997682 |
0.003598 | ... | ... | 0.0013 | 0 | 0.0013 | 15800 | 3.5200 | 0 | 3.5200 | ... | ... | -0.997682 |
0.003531 | ... | ... | 0.0013 | 0 | 0.0013 | 15900 | 3.6200 | 0 | 3.6200 | ... | ... | -0.997682 |
0.003467 | ... | ... | 0.0013 | 0 | 0.0013 | 16000 | 3.7200 | 0 | 3.7200 | ... | ... | -0.997682 |
0.003405 | ... | ... | 0.0013 | 0 | 0.0013 | 16100 | 3.8200 | 0 | 3.8200 | ... | ... | -0.997682 |
0.003346 | ... | ... | 0.0013 | 0 | 0.0013 | 16200 | 3.9200 | 0 | 3.9200 | ... | ... | -0.997682 |
0.00329 | ... | ... | 0.0013 | 0 | 0.0013 | 16300 | 4.0200 | 0 | 4.0200 | ... | ... | -0.997682 |
0.003237 | ... | ... | 0.0013 | 0 | 0.0013 | 16400 | 4.1200 | 0 | 4.1200 | ... | ... | -0.997682 |
0.003186 | ... | ... | 0.0013 | 0 | 0.0013 | 16500 | 4.2200 | 0 | 4.2200 | ... | ... | -0.997682 |
0.003136 | ... | ... | 0.0013 | 0 | 0.0013 | 16600 | 4.3200 | 0 | 4.3200 | ... | ... | -0.997682 |
0.003089 | ... | ... | 0.0013 | 0 | 0.0013 | 16700 | 4.4200 | 0 | 4.4200 | ... | ... | -0.997682 |
0.003043 | ... | ... | 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.