Underlying Price: 11.9400
Expiration Date: 05/24/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.99682 | ... | ... | 3.4775 | 0 | 3.4775 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002621 |
0.99682 | ... | ... | 3.3775 | 0 | 3.3775 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0027 |
0.99682 | ... | ... | 3.2775 | 0 | 3.2775 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002784 |
0.99682 | ... | ... | 3.1775 | 0 | 3.1775 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002872 |
0.99682 | ... | ... | 3.0775 | 0 | 3.0775 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002966 |
0.99682 | ... | ... | 2.9775 | 0 | 2.9775 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003064 |
0.99682 | ... | ... | 2.8775 | 0 | 2.8775 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003168 |
0.99682 | ... | ... | 2.7775 | 0 | 2.7775 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003279 |
0.99682 | ... | ... | 2.6775 | 0 | 2.6775 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003397 |
0.99682 | ... | ... | 2.5775 | 0 | 2.5775 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003522 |
0.99682 | ... | ... | 2.4775 | 0 | 2.4775 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003657 |
0.99682 | ... | ... | 2.3775 | 0 | 2.3775 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0038 |
0.99682 | ... | ... | 2.2775 | 0 | 2.2775 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003955 |
0.99682 | ... | ... | 2.1775 | 0 | 2.1775 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004122 |
0.99682 | ... | ... | 2.0775 | 0 | 2.0775 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004301 |
0.99682 | ... | ... | 1.9775 | 0 | 1.9775 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004497 |
0.99682 | ... | ... | 1.8775 | 0 | 1.8775 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004711 |
0.99682 | ... | ... | 1.7775 | 0 | 1.7775 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004944 |
0.99682 | ... | ... | 1.6775 | 0 | 1.6775 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005201 |
0.99682 | ... | ... | 1.5775 | 0 | 1.5775 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005485 |
0.99682 | ... | ... | 1.4775 | 0 | 1.4775 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005801 |
0.99682 | ... | ... | 1.3775 | 0 | 1.3775 | 10500 | 0.0025 | 0 | 0.0025 | ... | ... | -0.010657 |
0.99682 | ... | ... | 1.2788 | 0 | 1.2788 | 10600 | 0.0025 | 0 | 0.0025 | ... | ... | -0.011332 |
0.99682 | ... | ... | 1.1788 | 0 | 1.1788 | 10700 | 0.0038 | 0 | 0.0038 | ... | ... | -0.016513 |
0.99682 | ... | ... | 1.0800 | 0 | 1.0800 | 10800 | 0.0038 | -0.0013 | 0.0050 | 0.0038 | 0.0038 | -0.017694 |
0.99682 | ... | ... | 0.9813 | 0 | 0.9813 | 10900 | 0.0050 | 0 | 0.0050 | ... | ... | -0.023619 |
0.99682 | ... | ... | 0.8825 | 0 | 0.8825 | 11000 | 0.0063 | 0 | 0.0063 | ... | ... | -0.030092 |
0.99682 | ... | ... | 0.7863 | 0 | 0.7863 | 11100 | 0.0100 | 0 | 0.0100 | ... | ... | -0.045643 |
0.99682 | ... | ... | 0.6913 | 0 | 0.6913 | 11200 | 0.0150 | 0 | 0.0150 | ... | ... | -0.06559 |
0.99682 | ... | ... | 0.6000 | 0 | 0.6000 | 11300 | 0.0238 | 0 | 0.0238 | ... | ... | -0.096436 |
0.99682 | ... | ... | 0.5113 | 0 | 0.5113 | 11400 | 0.0350 | 0 | 0.0350 | ... | ... | -0.133747 |
0.99682 | ... | ... | 0.4275 | 0 | 0.4275 | 11500 | 0.0513 | 0 | 0.0513 | ... | ... | -0.182008 |
0.899988 | ... | ... | 0.3513 | 0 | 0.3513 | 11600 | 0.0750 | 0 | 0.0750 | ... | ... | -0.242554 |
0.771756 | ... | ... | 0.2825 | 0 | 0.2825 | 11700 | 0.1063 | 0 | 0.1063 | ... | ... | -0.311194 |
0.648558 | 0.2300 | 0.2300 | 0.2238 | 0.0063 | 0.2300 | 11800 | 0.1463 | 0 | 0.1463 | ... | ... | -0.385093 |
0.546347 | ... | ... | 0.1725 | 0 | 0.1725 | 11900 | 0.1950 | 0 | 0.1950 | ... | ... | -0.459969 |
0.445163 | ... | ... | 0.1300 | 0 | 0.1300 | 12000 | 0.2525 | 0 | 0.2525 | ... | ... | -0.531995 |
0.35407 | ... | ... | 0.0963 | 0 | 0.0963 | 12100 | 0.3188 | 0 | 0.3188 | ... | ... | -0.597651 |
0.275185 | ... | ... | 0.0700 | 0 | 0.0700 | 12200 | 0.3913 | 0 | 0.3913 | ... | ... | -0.655657 |
0.209136 | ... | ... | 0.0500 | 0 | 0.0500 | 12300 | 0.4713 | 0 | 0.4713 | ... | ... | -0.703603 |
0.158282 | ... | ... | 0.0363 | 0 | 0.0363 | 12400 | 0.5575 | 0 | 0.5575 | ... | ... | -0.74121 |
0.115488 | ... | ... | 0.0250 | 0 | 0.0250 | 12500 | 0.6463 | 0 | 0.6463 | ... | ... | -0.772305 |
0.08802 | ... | ... | 0.0188 | 0 | 0.0188 | 12600 | 0.7388 | 0 | 0.7388 | ... | ... | -0.795933 |
0.065998 | ... | ... | 0.0138 | 0 | 0.0138 | 12700 | 0.8338 | 0 | 0.8338 | ... | ... | -0.813973 |
0.049083 | ... | ... | 0.0100 | 0 | 0.0100 | 12800 | 0.9300 | 0 | 0.9300 | ... | ... | -0.828459 |
0.037233 | ... | ... | 0.0075 | 0 | 0.0075 | 12900 | 1.0288 | 0 | 1.0288 | ... | ... | -0.838315 |
0.030499 | ... | ... | 0.0063 | 0 | 0.0063 | 13000 | 1.1263 | 0 | 1.1263 | ... | ... | -0.848452 |
0.024296 | ... | ... | 0.0050 | 0 | 0.0050 | 13100 | 1.2250 | 0 | 1.2250 | ... | ... | -0.856107 |
0.018447 | ... | ... | 0.0038 | 0 | 0.0038 | 13200 | 1.3250 | 0 | 1.3250 | ... | ... | -0.861539 |
0.017477 | ... | ... | 0.0038 | 0 | 0.0038 | 13300 | 1.4238 | 0 | 1.4238 | ... | ... | -0.867761 |
0.01213 | ... | ... | 0.0025 | 0 | 0.0025 | 13400 | 1.5238 | 0 | 1.5238 | ... | ... | -0.872061 |
0.011564 | ... | ... | 0.0025 | 0 | 0.0025 | 13500 | 1.6238 | 0 | 1.6238 | ... | ... | -0.87594 |
0.011059 | ... | ... | 0.0025 | 0 | 0.0025 | 13600 | 1.7225 | 0 | 1.7225 | ... | ... | -0.880752 |
0.006083 | ... | ... | 0.0013 | 0 | 0.0013 | 13700 | 1.8225 | 0 | 1.8225 | ... | ... | -0.883929 |
0.00584 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 1.9225 | 0 | 1.9225 | ... | ... | -0.886839 |
0.00562 | ... | ... | 0.0013 | 0 | 0.0013 | 13900 | 2.0225 | 0 | 2.0225 | ... | ... | -0.889514 |
0.005418 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 2.1225 | 0 | 2.1225 | ... | ... | -0.891982 |
0.005233 | ... | ... | 0.0013 | 0 | 0.0013 | 14100 | 2.2225 | 0 | 2.2225 | ... | ... | -0.894268 |
0.005064 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 2.3225 | 0 | 2.3225 | ... | ... | -0.89639 |
0.004908 | ... | ... | 0.0013 | 0 | 0.0013 | 14300 | 2.4225 | 0 | 2.4225 | ... | ... | -0.898365 |
0.004762 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 2.5225 | 0 | 2.5225 | ... | ... | -0.900209 |
0.004626 | ... | ... | 0.0013 | 0 | 0.0013 | 14500 | 2.6225 | 0 | 2.6225 | ... | ... | -0.901936 |
0.004501 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 2.7225 | 0 | 2.7225 | ... | ... | -0.903554 |
0.004384 | ... | ... | 0.0013 | 0 | 0.0013 | 14700 | 2.8225 | 0 | 2.8225 | ... | ... | -0.905075 |
0.004273 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 2.9225 | 0 | 2.9225 | ... | ... | -0.906506 |
0.004169 | ... | ... | 0.0013 | 0 | 0.0013 | 14900 | 3.0225 | 0 | 3.0225 | ... | ... | -0.907857 |
0.004071 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 3.1225 | 0 | 3.1225 | ... | ... | -0.909132 |
0.00398 | ... | ... | 0.0013 | 0 | 0.0013 | 15100 | 3.2225 | 0 | 3.2225 | ... | ... | -0.910338 |
0.003894 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 3.3225 | 0 | 3.3225 | ... | ... | -0.911482 |
0.003811 | ... | ... | 0.0013 | 0 | 0.0013 | 15300 | 3.4225 | 0 | 3.4225 | ... | ... | -0.912566 |
0.003734 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 3.5225 | 0 | 3.5225 | ... | ... | -0.913597 |
0.00366 | ... | ... | 0.0013 | 0 | 0.0013 | 15500 | 3.6225 | 0 | 3.6225 | ... | ... | -0.914576 |
0.00359 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 3.7225 | 0 | 3.7225 | ... | ... | -0.915509 |
0.003523 | ... | ... | 0.0013 | 0 | 0.0013 | 15700 | 3.8225 | 0 | 3.8225 | ... | ... | -0.916398 |
0.003459 | ... | ... | 0.0013 | 0 | 0.0013 | 15800 | 3.9225 | 0 | 3.9225 | ... | ... | -0.917246 |
0.003399 | ... | ... | 0.0013 | 0 | 0.0013 | 15900 | 4.0225 | 0 | 4.0225 | ... | ... | -0.918057 |
0.003341 | ... | ... | 0.0013 | 0 | 0.0013 | 16000 | 4.1225 | 0 | 4.1225 | ... | ... | -0.918831 |
0.003285 | ... | ... | 0.0013 | 0 | 0.0013 | 16100 | 4.2225 | 0 | 4.2225 | ... | ... | -0.919572 |
0.003232 | ... | ... | 0.0013 | 0 | 0.0013 | 16200 | 4.3225 | 0 | 4.3225 | ... | ... | -0.920282 |
0.003182 | ... | ... | 0.0013 | 0 | 0.0013 | 16300 | 4.4225 | 0 | 4.4225 | ... | ... | -0.920961 |
0.003133 | ... | ... | 0.0013 | 0 | 0.0013 | 16400 | 4.5225 | 0 | 4.5225 | ... | ... | -0.921613 |
0.003086 | ... | ... | 0.0013 | 0 | 0.0013 | 16500 | 4.6225 | 0 | 4.6225 | ... | ... | -0.922239 |
0.003041 | ... | ... | 0.0013 | 0 | 0.0013 | 16600 | 4.7225 | 0 | 4.7225 | ... | ... | -0.92284 |
0.002997 | ... | ... | 0.0013 | 0 | 0.0013 | 16700 | 4.8225 | 0 | 4.8225 | ... | ... | -0.923417 |
0.002956 | ... | ... | 0.0013 | 0 | 0.0013 | 16800 | 4.9225 | 0 | 4.9225 | ... | ... | -0.923972 |
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.