Underlying Price: 12.2100
Expiration Date: 05/24/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.997542 | ... | ... | 3.7975 | 0 | 3.7975 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002437 |
0.997542 | ... | ... | 3.6975 | 0 | 3.6975 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002507 |
0.997542 | ... | ... | 3.5975 | 0 | 3.5975 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002581 |
0.997542 | ... | ... | 3.4975 | 0 | 3.4975 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002657 |
0.997542 | ... | ... | 3.3975 | 0 | 3.3975 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002738 |
0.997542 | ... | ... | 3.2975 | 0 | 3.2975 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002823 |
0.997542 | ... | ... | 3.1975 | 0 | 3.1975 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002913 |
0.997542 | ... | ... | 3.0975 | 0 | 3.0975 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003008 |
0.997542 | ... | ... | 2.9975 | 0 | 2.9975 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003108 |
0.997542 | ... | ... | 2.8975 | 0 | 2.8975 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003214 |
0.997542 | ... | ... | 2.7975 | 0 | 2.7975 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003326 |
0.997542 | ... | ... | 2.6975 | 0 | 2.6975 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003446 |
0.997542 | ... | ... | 2.5975 | 0 | 2.5975 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003574 |
0.997542 | ... | ... | 2.4975 | 0 | 2.4975 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003711 |
0.997542 | ... | ... | 2.3975 | 0 | 2.3975 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003858 |
0.997542 | ... | ... | 2.2975 | 0 | 2.2975 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004016 |
0.997542 | ... | ... | 2.1975 | 0 | 2.1975 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004186 |
0.997542 | ... | ... | 2.0975 | 0 | 2.0975 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00437 |
0.997542 | ... | ... | 1.9975 | 0 | 1.9975 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004572 |
0.997542 | ... | ... | 1.8975 | 0 | 1.8975 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00479 |
0.997542 | ... | ... | 1.7975 | 0 | 1.7975 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00503 |
0.997542 | ... | ... | 1.6975 | 0 | 1.6975 | 10500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005295 |
0.997542 | ... | ... | 1.5975 | 0 | 1.5975 | 10600 | 0.0025 | 0 | 0.0025 | ... | ... | -0.009697 |
0.997542 | ... | ... | 1.4988 | 0 | 1.4988 | 10700 | 0.0025 | 0 | 0.0025 | ... | ... | -0.01025 |
0.997542 | ... | ... | 1.3988 | 0 | 1.3988 | 10800 | 0.0025 | 0 | 0.0025 | ... | ... | -0.010871 |
0.997542 | ... | ... | 1.3000 | 0 | 1.3000 | 10900 | 0.0038 | 0 | 0.0038 | ... | ... | -0.015806 |
0.997542 | ... | ... | 1.2000 | 0 | 1.2000 | 11000 | 0.0050 | 0 | 0.0050 | ... | ... | -0.02095 |
0.997542 | ... | ... | 1.1013 | 0 | 1.1013 | 11100 | 0.0063 | 0 | 0.0063 | ... | ... | -0.026464 |
0.997542 | ... | ... | 1.0038 | 0 | 1.0038 | 11200 | 0.0075 | 0 | 0.0075 | ... | ... | -0.032502 |
0.997542 | ... | ... | 0.9075 | 0 | 0.9075 | 11300 | 0.0113 | 0 | 0.0113 | ... | ... | -0.046721 |
0.976653 | ... | ... | 0.8113 | 0 | 0.8113 | 11400 | 0.0150 | 0 | 0.0150 | ... | ... | -0.06165 |
0.944194 | ... | ... | 0.7188 | 0 | 0.7188 | 11500 | 0.0225 | 0 | 0.0225 | ... | ... | -0.087336 |
0.910626 | ... | ... | 0.6275 | 0 | 0.6275 | 11600 | 0.0313 | 0 | 0.0313 | ... | ... | -0.116875 |
0.861853 | ... | ... | 0.5425 | 0 | 0.5425 | 11700 | 0.0450 | -0.0013 | 0.0463 | 0.0450 | 0.0450 | -0.157993 |
0.804875 | ... | ... | 0.4625 | 0 | 0.4625 | 11800 | 0.0650 | 0 | 0.0650 | ... | ... | -0.210403 |
0.739615 | ... | ... | 0.3888 | 0 | 0.3888 | 11900 | 0.0913 | 0 | 0.0913 | ... | ... | -0.271166 |
0.668427 | ... | ... | 0.3213 | 0 | 0.3213 | 12000 | 0.1300 | 0.0063 | 0.1238 | 0.1413 | 0.1300 | -0.342142 |
0.592566 | ... | ... | 0.2613 | 0 | 0.2613 | 12100 | 0.1638 | 0 | 0.1638 | ... | ... | -0.409385 |
0.51489 | ... | ... | 0.2100 | 0 | 0.2100 | 12200 | 0.2125 | 0 | 0.2125 | ... | ... | -0.482584 |
0.43852 | ... | ... | 0.1650 | 0 | 0.1650 | 12300 | 0.2675 | 0 | 0.2675 | ... | ... | -0.554496 |
0.347045 | 0.1350 | 0.1050 | 0.1288 | -0.0238 | 0.1050 | 12400 | 0.3313 | 0 | 0.3313 | ... | ... | -0.622057 |
0.307067 | 0.1050 | 0.1050 | 0.0988 | 0.0063 | 0.1050 | 12500 | 0.4013 | 0 | 0.4013 | ... | ... | -0.683742 |
0.242485 | ... | ... | 0.0750 | 0 | 0.0750 | 12600 | 0.4775 | 0 | 0.4775 | ... | ... | -0.737751 |
0.192397 | ... | ... | 0.0563 | 0 | 0.0563 | 12700 | 0.5575 | 0 | 0.5575 | ... | ... | -0.78569 |
0.151888 | ... | ... | 0.0425 | 0 | 0.0425 | 12800 | 0.6438 | 0 | 0.6438 | ... | ... | -0.822978 |
0.117258 | ... | ... | 0.0313 | 0 | 0.0313 | 12900 | 0.7325 | 0 | 0.7325 | ... | ... | -0.854378 |
0.091784 | ... | ... | 0.0238 | 0 | 0.0238 | 13000 | 0.8250 | 0 | 0.8250 | ... | ... | -0.877397 |
0.073414 | ... | ... | 0.0188 | 0 | 0.0188 | 13100 | 0.9188 | 0 | 0.9188 | ... | ... | -0.896553 |
0.055792 | ... | ... | 0.0138 | 0 | 0.0138 | 13200 | 1.0150 | 0 | 1.0150 | ... | ... | -0.909469 |
0.04562 | ... | ... | 0.0113 | 0 | 0.0113 | 13300 | 1.1125 | 0 | 1.1125 | ... | ... | -0.9188 |
0.035993 | ... | ... | 0.0088 | 0 | 0.0088 | 13400 | 1.2100 | 0 | 1.2100 | ... | ... | -0.927308 |
0.030474 | ... | ... | 0.0075 | 0 | 0.0075 | 13500 | 1.3075 | 0 | 1.3075 | ... | ... | -0.935163 |
0.025308 | ... | ... | 0.0063 | 0 | 0.0063 | 13600 | 1.4063 | 0 | 1.4063 | ... | ... | -0.939958 |
0.020394 | ... | ... | 0.0050 | 0 | 0.0050 | 13700 | 1.5050 | 0 | 1.5050 | ... | ... | -0.944347 |
0.019494 | ... | ... | 0.0050 | 0 | 0.0050 | 13800 | 1.6050 | 0 | 1.6050 | ... | ... | -0.945994 |
0.014974 | ... | ... | 0.0038 | 0 | 0.0038 | 13900 | 1.7038 | 0 | 1.7038 | ... | ... | -0.94978 |
0.014381 | ... | ... | 0.0038 | 0 | 0.0038 | 14000 | 1.8038 | 0 | 1.8038 | ... | ... | -0.951026 |
0.010061 | ... | ... | 0.0025 | 0 | 0.0025 | 14100 | 1.9038 | 0 | 1.9038 | ... | ... | -0.952151 |
0.009698 | ... | ... | 0.0025 | 0 | 0.0025 | 14200 | 2.0025 | 0 | 2.0025 | ... | ... | -0.955313 |
0.009363 | ... | ... | 0.0025 | 0 | 0.0025 | 14300 | 2.1025 | 0 | 2.1025 | ... | ... | -0.956178 |
0.009058 | ... | ... | 0.0025 | 0 | 0.0025 | 14400 | 2.2025 | 0 | 2.2025 | ... | ... | -0.956969 |
0.005006 | ... | ... | 0.0013 | 0 | 0.0013 | 14500 | 2.3025 | 0 | 2.3025 | ... | ... | -0.957694 |
0.004853 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 2.4025 | 0 | 2.4025 | ... | ... | -0.958361 |
0.00471 | ... | ... | 0.0013 | 0 | 0.0013 | 14700 | 2.5025 | 0 | 2.5025 | ... | ... | -0.958976 |
0.004578 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 2.6025 | 0 | 2.6025 | ... | ... | -0.959544 |
0.004455 | ... | ... | 0.0013 | 0 | 0.0013 | 14900 | 2.7025 | 0 | 2.7025 | ... | ... | -0.960071 |
0.00434 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 2.8025 | 0 | 2.8025 | ... | ... | -0.96056 |
0.004231 | ... | ... | 0.0013 | 0 | 0.0013 | 15100 | 2.9025 | 0 | 2.9025 | ... | ... | -0.961015 |
0.004129 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 3.0025 | 0 | 3.0025 | ... | ... | -0.96144 |
0.004033 | ... | ... | 0.0013 | 0 | 0.0013 | 15300 | 3.1025 | 0 | 3.1025 | ... | ... | -0.961836 |
0.003943 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 3.2025 | 0 | 3.2025 | ... | ... | -0.962206 |
0.003859 | ... | ... | 0.0013 | 0 | 0.0013 | 15500 | 3.3025 | 0 | 3.3025 | ... | ... | -0.962552 |
0.003778 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 3.4025 | 0 | 3.4025 | ... | ... | -0.962877 |
0.003701 | ... | ... | 0.0013 | 0 | 0.0013 | 15700 | 3.5025 | 0 | 3.5025 | ... | ... | -0.963182 |
0.003628 | ... | ... | 0.0013 | 0 | 0.0013 | 15800 | 3.6025 | 0 | 3.6025 | ... | ... | -0.963469 |
0.003559 | ... | ... | 0.0013 | 0 | 0.0013 | 15900 | 3.7025 | 0 | 3.7025 | ... | ... | -0.963739 |
0.003493 | ... | ... | 0.0013 | 0 | 0.0013 | 16000 | 3.8025 | 0 | 3.8025 | ... | ... | -0.963992 |
0.003431 | ... | ... | 0.0013 | 0 | 0.0013 | 16100 | 3.9025 | 0 | 3.9025 | ... | ... | -0.964232 |
0.003371 | ... | ... | 0.0013 | 0 | 0.0013 | 16200 | 4.0025 | 0 | 4.0025 | ... | ... | -0.964457 |
0.003313 | ... | ... | 0.0013 | 0 | 0.0013 | 16300 | 4.1025 | 0 | 4.1025 | ... | ... | -0.96467 |
0.003259 | ... | ... | 0.0013 | 0 | 0.0013 | 16400 | 4.2025 | 0 | 4.2025 | ... | ... | -0.96487 |
0.003207 | ... | ... | 0.0013 | 0 | 0.0013 | 16500 | 4.3025 | 0 | 4.3025 | ... | ... | -0.96506 |
0.003156 | ... | ... | 0.0013 | 0 | 0.0013 | 16600 | 4.4025 | 0 | 4.4025 | ... | ... | -0.96524 |
0.003108 | ... | ... | 0.0013 | 0 | 0.0013 | 16700 | 4.5025 | 0 | 4.5025 | ... | ... | -0.965409 |
0.003062 | ... | ... | 0.0013 | 0 | 0.0013 | 16800 | 4.6025 | 0 | 4.6025 | ... | ... | -0.96557 |
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.