Underlying Price: 12.1875
Expiration Date: 05/24/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.976634 | ... | ... | 3.7975 | 0 | 3.7975 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002452 |
0.976275 | ... | ... | 3.6975 | 0 | 3.6975 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002523 |
0.975902 | ... | ... | 3.5975 | 0 | 3.5975 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002597 |
0.975514 | ... | ... | 3.4975 | 0 | 3.4975 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002674 |
0.975111 | ... | ... | 3.3975 | 0 | 3.3975 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002756 |
0.97469 | ... | ... | 3.2975 | 0 | 3.2975 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002842 |
0.974251 | ... | ... | 3.1975 | 0 | 3.1975 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002933 |
0.973792 | ... | ... | 3.0975 | 0 | 3.0975 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003029 |
0.97331 | ... | ... | 2.9975 | 0 | 2.9975 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00313 |
0.972803 | ... | ... | 2.8975 | 0 | 2.8975 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003237 |
0.97227 | ... | ... | 2.7975 | 0 | 2.7975 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003352 |
0.971707 | ... | ... | 2.6975 | 0 | 2.6975 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003473 |
0.971111 | ... | ... | 2.5975 | 0 | 2.5975 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003603 |
0.970479 | ... | ... | 2.4975 | 0 | 2.4975 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003742 |
0.969807 | ... | ... | 2.3975 | 0 | 2.3975 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003892 |
0.969089 | ... | ... | 2.2975 | 0 | 2.2975 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004052 |
0.96832 | ... | ... | 2.1975 | 0 | 2.1975 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004225 |
0.967493 | ... | ... | 2.0975 | 0 | 2.0975 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004413 |
0.966601 | ... | ... | 1.9975 | 0 | 1.9975 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004618 |
0.965634 | ... | ... | 1.8975 | 0 | 1.8975 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004841 |
0.964581 | ... | ... | 1.7975 | 0 | 1.7975 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005086 |
0.963429 | ... | ... | 1.6975 | 0 | 1.6975 | 10500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005357 |
0.96216 | ... | ... | 1.5975 | 0 | 1.5975 | 10600 | 0.0025 | 0 | 0.0025 | ... | ... | -0.009814 |
0.958431 | ... | ... | 1.4988 | 0 | 1.4988 | 10700 | 0.0025 | 0 | 0.0025 | ... | ... | -0.010381 |
0.95673 | ... | ... | 1.3988 | 0 | 1.3988 | 10800 | 0.0025 | 0 | 0.0025 | ... | ... | -0.011019 |
0.952302 | ... | ... | 1.3000 | 0 | 1.3000 | 10900 | 0.0038 | 0 | 0.0038 | ... | ... | -0.016032 |
0.949976 | ... | ... | 1.2000 | 0 | 1.2000 | 11000 | 0.0050 | 0 | 0.0050 | ... | ... | -0.021268 |
0.944556 | ... | ... | 1.1013 | 0 | 1.1013 | 11100 | 0.0063 | 0 | 0.0063 | ... | ... | -0.026892 |
0.935664 | ... | ... | 1.0038 | 0 | 1.0038 | 11200 | 0.0075 | 0 | 0.0075 | ... | ... | -0.033067 |
0.923038 | ... | ... | 0.9075 | 0 | 0.9075 | 11300 | 0.0113 | 0 | 0.0113 | ... | ... | -0.047584 |
0.909057 | ... | ... | 0.8113 | 0 | 0.8113 | 11400 | 0.0150 | 0 | 0.0150 | ... | ... | -0.062876 |
0.885617 | ... | ... | 0.7188 | 0 | 0.7188 | 11500 | 0.0225 | 0 | 0.0225 | ... | ... | -0.089193 |
0.857785 | ... | ... | 0.6275 | 0 | 0.6275 | 11600 | 0.0313 | 0 | 0.0313 | ... | ... | -0.119561 |
0.816848 | ... | ... | 0.5425 | 0 | 0.5425 | 11700 | 0.0463 | 0 | 0.0463 | ... | ... | -0.164165 |
0.766894 | ... | ... | 0.4625 | 0 | 0.4625 | 11800 | 0.0650 | 0 | 0.0650 | ... | ... | -0.215995 |
0.708085 | ... | ... | 0.3888 | 0 | 0.3888 | 11900 | 0.0913 | 0 | 0.0913 | ... | ... | -0.278913 |
0.642543 | ... | ... | 0.3213 | 0 | 0.3213 | 12000 | 0.1400 | 0.0163 | 0.1238 | 0.1400 | 0.1400 | -0.358351 |
0.571713 | ... | ... | 0.2613 | 0 | 0.2613 | 12100 | 0.1638 | 0 | 0.1638 | ... | ... | -0.423035 |
0.498479 | ... | ... | 0.2100 | 0 | 0.2100 | 12200 | 0.2125 | 0 | 0.2125 | ... | ... | -0.499914 |
0.425738 | ... | ... | 0.1650 | 0 | 0.1650 | 12300 | 0.2675 | 0 | 0.2675 | ... | ... | -0.576093 |
0.36142 | 0.1350 | 0.1350 | 0.1288 | 0.0063 | 0.1350 | 12400 | 0.3313 | 0 | 0.3313 | ... | ... | -0.648138 |
0.299793 | 0.1050 | 0.1050 | 0.0988 | 0.0063 | 0.1050 | 12500 | 0.4013 | 0 | 0.4013 | ... | ... | -0.714639 |
0.237068 | ... | ... | 0.0750 | 0 | 0.0750 | 12600 | 0.4775 | 0 | 0.4775 | ... | ... | -0.773535 |
0.188437 | ... | ... | 0.0563 | 0 | 0.0563 | 12700 | 0.5575 | 0 | 0.5575 | ... | ... | -0.826992 |
0.149008 | ... | ... | 0.0425 | 0 | 0.0425 | 12800 | 0.6438 | 0 | 0.6438 | ... | ... | -0.868866 |
0.115193 | ... | ... | 0.0313 | 0 | 0.0313 | 12900 | 0.7325 | 0 | 0.7325 | ... | ... | -0.905234 |
0.090288 | ... | ... | 0.0238 | 0 | 0.0238 | 13000 | 0.8250 | 0 | 0.8250 | ... | ... | -0.932016 |
0.072307 | ... | ... | 0.0188 | 0 | 0.0188 | 13100 | 0.9188 | 0 | 0.9188 | ... | ... | -0.955479 |
0.055003 | ... | ... | 0.0138 | 0 | 0.0138 | 13200 | 1.0150 | 0 | 1.0150 | ... | ... | -0.970901 |
0.04502 | ... | ... | 0.0113 | 0 | 0.0113 | 13300 | 1.1125 | 0 | 1.1125 | ... | ... | -0.98173 |
0.03555 | ... | ... | 0.0088 | 0 | 0.0088 | 13400 | 1.2100 | 0 | 1.2100 | ... | ... | -0.993856 |
0.030123 | ... | ... | 0.0075 | 0 | 0.0075 | 13500 | 1.3075 | 0 | 1.3075 | ... | ... | -0.997542 |
0.025034 | ... | ... | 0.0063 | 0 | 0.0063 | 13600 | 1.4063 | 0 | 1.4063 | ... | ... | -0.997542 |
0.020185 | ... | ... | 0.0050 | 0 | 0.0050 | 13700 | 1.5050 | 0 | 1.5050 | ... | ... | -0.997542 |
0.019308 | ... | ... | 0.0050 | 0 | 0.0050 | 13800 | 1.6050 | 0 | 1.6050 | ... | ... | -0.997542 |
0.014837 | ... | ... | 0.0038 | 0 | 0.0038 | 13900 | 1.7038 | 0 | 1.7038 | ... | ... | -0.997542 |
0.014257 | ... | ... | 0.0038 | 0 | 0.0038 | 14000 | 1.8038 | 0 | 1.8038 | ... | ... | -0.997542 |
0.009978 | ... | ... | 0.0025 | 0 | 0.0025 | 14100 | 1.9038 | 0 | 1.9038 | ... | ... | -0.997542 |
0.009621 | ... | ... | 0.0025 | 0 | 0.0025 | 14200 | 2.0025 | 0 | 2.0025 | ... | ... | -0.997542 |
0.009294 | ... | ... | 0.0025 | 0 | 0.0025 | 14300 | 2.1025 | 0 | 2.1025 | ... | ... | -0.997542 |
0.008994 | ... | ... | 0.0025 | 0 | 0.0025 | 14400 | 2.2025 | 0 | 2.2025 | ... | ... | -0.997542 |
0.004972 | ... | ... | 0.0013 | 0 | 0.0013 | 14500 | 2.3025 | 0 | 2.3025 | ... | ... | -0.997542 |
0.004821 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 2.4025 | 0 | 2.4025 | ... | ... | -0.997542 |
0.00468 | ... | ... | 0.0013 | 0 | 0.0013 | 14700 | 2.5025 | 0 | 2.5025 | ... | ... | -0.997542 |
0.00455 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 2.6025 | 0 | 2.6025 | ... | ... | -0.997542 |
0.004429 | ... | ... | 0.0013 | 0 | 0.0013 | 14900 | 2.7025 | 0 | 2.7025 | ... | ... | -0.997542 |
0.004316 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 2.8025 | 0 | 2.8025 | ... | ... | -0.997542 |
0.004209 | ... | ... | 0.0013 | 0 | 0.0013 | 15100 | 2.9025 | 0 | 2.9025 | ... | ... | -0.997542 |
0.004108 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 3.0025 | 0 | 3.0025 | ... | ... | -0.997542 |
0.004013 | ... | ... | 0.0013 | 0 | 0.0013 | 15300 | 3.1025 | 0 | 3.1025 | ... | ... | -0.997542 |
0.003925 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 3.2025 | 0 | 3.2025 | ... | ... | -0.997542 |
0.003841 | ... | ... | 0.0013 | 0 | 0.0013 | 15500 | 3.3025 | 0 | 3.3025 | ... | ... | -0.997542 |
0.003761 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 3.4025 | 0 | 3.4025 | ... | ... | -0.997542 |
0.003685 | ... | ... | 0.0013 | 0 | 0.0013 | 15700 | 3.5025 | 0 | 3.5025 | ... | ... | -0.997542 |
0.003613 | ... | ... | 0.0013 | 0 | 0.0013 | 15800 | 3.6025 | 0 | 3.6025 | ... | ... | -0.997542 |
0.003545 | ... | ... | 0.0013 | 0 | 0.0013 | 15900 | 3.7025 | 0 | 3.7025 | ... | ... | -0.997542 |
0.00348 | ... | ... | 0.0013 | 0 | 0.0013 | 16000 | 3.8025 | 0 | 3.8025 | ... | ... | -0.997542 |
0.003418 | ... | ... | 0.0013 | 0 | 0.0013 | 16100 | 3.9025 | 0 | 3.9025 | ... | ... | -0.997542 |
0.003358 | ... | ... | 0.0013 | 0 | 0.0013 | 16200 | 4.0025 | 0 | 4.0025 | ... | ... | -0.997542 |
0.003302 | ... | ... | 0.0013 | 0 | 0.0013 | 16300 | 4.1025 | 0 | 4.1025 | ... | ... | -0.997128 |
0.003248 | ... | ... | 0.0013 | 0 | 0.0013 | 16400 | 4.2025 | 0 | 4.2025 | ... | ... | -0.996419 |
0.003196 | ... | ... | 0.0013 | 0 | 0.0013 | 16500 | 4.3025 | 0 | 4.3025 | ... | ... | -0.995814 |
0.003146 | ... | ... | 0.0013 | 0 | 0.0013 | 16600 | 4.4025 | 0 | 4.4025 | ... | ... | -0.99527 |
0.003099 | ... | ... | 0.0013 | 0 | 0.0013 | 16700 | 4.5025 | 0 | 4.5025 | ... | ... | -0.994771 |
0.003053 | ... | ... | 0.0013 | 0 | 0.0013 | 16800 | 4.6025 | 0 | 4.6025 | ... | ... | -0.994307 |
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.