Underlying Price: 11.7825
Expiration Date: 04/26/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.942077 | ... | ... | 3.4350 | 0 | 3.4350 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002739 |
0.940836 | ... | ... | 3.3350 | 0 | 3.3350 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002826 |
0.93954 | ... | ... | 3.2350 | 0 | 3.2350 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002917 |
0.938185 | ... | ... | 3.1350 | 0 | 3.1350 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003014 |
0.936765 | ... | ... | 3.0350 | 0 | 3.0350 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003115 |
0.935275 | ... | ... | 2.9350 | 0 | 2.9350 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003223 |
0.933709 | ... | ... | 2.8350 | 0 | 2.8350 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003338 |
0.93206 | ... | ... | 2.7350 | 0 | 2.7350 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00346 |
0.930319 | ... | ... | 2.6350 | 0 | 2.6350 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003591 |
0.928477 | ... | ... | 2.5350 | 0 | 2.5350 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00373 |
0.926524 | ... | ... | 2.4350 | 0 | 2.4350 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00388 |
0.924447 | ... | ... | 2.3350 | 0 | 2.3350 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004042 |
0.922234 | ... | ... | 2.2350 | 0 | 2.2350 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004215 |
0.919868 | ... | ... | 2.1350 | 0 | 2.1350 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004404 |
0.917329 | ... | ... | 2.0350 | 0 | 2.0350 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004611 |
0.914597 | ... | ... | 1.9350 | 0 | 1.9350 | 9900 | 0.0025 | 0 | 0.0025 | ... | ... | -0.008415 |
0.911644 | ... | ... | 1.8350 | 0 | 1.8350 | 10000 | 0.0025 | 0 | 0.0025 | ... | ... | -0.008834 |
0.90844 | ... | ... | 1.7350 | 0 | 1.7350 | 10100 | 0.0025 | 0 | 0.0025 | ... | ... | -0.009297 |
0.903809 | ... | ... | 1.6363 | 0 | 1.6363 | 10200 | 0.0038 | 0 | 0.0038 | ... | ... | -0.013434 |
0.899934 | ... | ... | 1.5363 | 0 | 1.5363 | 10300 | 0.0038 | 0 | 0.0038 | ... | ... | -0.014203 |
0.894445 | ... | ... | 1.4375 | 0 | 1.4375 | 10400 | 0.0050 | 0 | 0.0050 | ... | ... | -0.018729 |
0.888398 | ... | ... | 1.3388 | 0 | 1.3388 | 10500 | 0.0063 | 0 | 0.0063 | ... | ... | -0.023512 |
0.881694 | ... | ... | 1.2400 | 0 | 1.2400 | 10600 | 0.0075 | 0 | 0.0075 | ... | ... | -0.028664 |
0.872881 | ... | ... | 1.1425 | 0 | 1.1425 | 10700 | 0.0100 | 0 | 0.0100 | ... | ... | -0.037699 |
0.861708 | ... | ... | 1.0463 | 0 | 1.0463 | 10800 | 0.0138 | 0 | 0.0138 | ... | ... | -0.050509 |
0.847909 | ... | ... | 0.9513 | 0 | 0.9513 | 10900 | 0.0188 | 0 | 0.0188 | ... | ... | -0.066997 |
0.831187 | ... | ... | 0.8575 | 0 | 0.8575 | 11000 | 0.0250 | 0 | 0.0250 | ... | ... | -0.087198 |
0.808689 | ... | ... | 0.7675 | 0 | 0.7675 | 11100 | 0.0338 | 0 | 0.0338 | ... | ... | -0.113768 |
0.781567 | ... | ... | 0.6800 | 0 | 0.6800 | 11200 | 0.0475 | 0 | 0.0475 | ... | ... | -0.150631 |
0.747586 | ... | ... | 0.5975 | 0 | 0.5975 | 11300 | 0.0725 | 0.0075 | 0.0650 | 0.0725 | 0.0725 | -0.203923 |
0.707375 | ... | ... | 0.5200 | 0 | 0.5200 | 11400 | 0.0963 | 0.0100 | 0.0863 | 0.1000 | 0.0963 | -0.253982 |
0.661684 | ... | ... | 0.4475 | 0 | 0.4475 | 11500 | 0.1263 | 0.0125 | 0.1138 | 0.1263 | 0.1200 | -0.310352 |
0.61168 | ... | ... | 0.3788 | 0 | 0.3788 | 11600 | 0.1450 | 0 | 0.1450 | ... | ... | -0.362633 |
0.557018 | ... | ... | 0.3163 | 0 | 0.3163 | 11700 | 0.1813 | 0 | 0.1813 | ... | ... | -0.4297 |
0.498952 | ... | ... | 0.2588 | 0 | 0.2588 | 11800 | 0.2450 | 0.0213 | 0.2238 | 0.2450 | 0.2250 | -0.499621 |
0.438406 | ... | ... | 0.2075 | 0 | 0.2075 | 11900 | 0.2725 | 0 | 0.2725 | ... | ... | -0.57741 |
0.377479 | ... | ... | 0.1638 | 0 | 0.1638 | 12000 | 0.3288 | 0 | 0.3288 | ... | ... | -0.654844 |
0.317649 | ... | ... | 0.1263 | 0 | 0.1263 | 12100 | 0.3913 | 0 | 0.3913 | ... | ... | -0.733194 |
0.259296 | 0.0938 | 0.0900 | 0.0963 | -0.0025 | 0.0938 | 12200 | 0.4600 | 0 | 0.4600 | ... | ... | -0.811867 |
0.208739 | 0.0700 | 0.0700 | 0.0738 | -0.0038 | 0.0700 | 12300 | 0.5363 | 0 | 0.5363 | ... | ... | -0.887426 |
0.170523 | ... | ... | 0.0550 | 0 | 0.0550 | 12400 | 0.6188 | 0 | 0.6188 | ... | ... | -0.965118 |
0.134999 | ... | ... | 0.0413 | 0 | 0.0413 | 12500 | 0.7050 | 0 | 0.7050 | ... | ... | -0.995885 |
0.10673 | ... | ... | 0.0313 | 0 | 0.0313 | 12600 | 0.7938 | 0 | 0.7938 | ... | ... | -0.995885 |
0.081235 | 0.0225 | 0.0225 | 0.0238 | -0.0013 | 0.0225 | 12700 | 0.8863 | 0 | 0.8863 | ... | ... | -0.995885 |
0.064654 | 0.0175 | 0.0175 | 0.0188 | -0.0013 | 0.0175 | 12800 | 0.9800 | 0 | 0.9800 | ... | ... | -0.995885 |
0.051711 | ... | ... | 0.0138 | 0 | 0.0138 | 12900 | 1.0763 | 0 | 1.0763 | ... | ... | -0.995885 |
0.039084 | 0.0100 | 0.0100 | 0.0113 | -0.0013 | 0.0100 | 13000 | 1.1725 | 0 | 1.1725 | ... | ... | -0.995885 |
0.033685 | ... | ... | 0.0088 | 0 | 0.0088 | 13100 | 1.2700 | 0 | 1.2700 | ... | ... | -0.995885 |
0.025016 | ... | ... | 0.0063 | 0 | 0.0063 | 13200 | 1.3688 | 0 | 1.3688 | ... | ... | -0.995885 |
0.020176 | ... | ... | 0.0050 | 0 | 0.0050 | 13300 | 1.4675 | 0 | 1.4675 | ... | ... | -0.995885 |
0.019305 | ... | ... | 0.0050 | 0 | 0.0050 | 13400 | 1.5663 | 0 | 1.5663 | ... | ... | -0.995885 |
0.014838 | ... | ... | 0.0038 | 0 | 0.0038 | 13500 | 1.6663 | 0 | 1.6663 | ... | ... | -0.995885 |
0.010372 | ... | ... | 0.0025 | 0 | 0.0025 | 13600 | 1.7650 | 0 | 1.7650 | ... | ... | -0.995885 |
0.009983 | ... | ... | 0.0025 | 0 | 0.0025 | 13700 | 1.8650 | 0 | 1.8650 | ... | ... | -0.995885 |
0.009628 | ... | ... | 0.0025 | 0 | 0.0025 | 13800 | 1.9650 | 0 | 1.9650 | ... | ... | -0.995885 |
0.009302 | ... | ... | 0.0025 | 0 | 0.0025 | 13900 | 2.0650 | 0 | 2.0650 | ... | ... | -0.995885 |
0.00514 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 2.1650 | 0 | 2.1650 | ... | ... | -0.995885 |
0.004978 | ... | ... | 0.0013 | 0 | 0.0013 | 14100 | 2.2650 | 0 | 2.2650 | ... | ... | -0.995885 |
0.004828 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 2.3650 | 0 | 2.3650 | ... | ... | -0.995885 |
0.004688 | ... | ... | 0.0013 | 0 | 0.0013 | 14300 | 2.4650 | 0 | 2.4650 | ... | ... | -0.995885 |
0.004558 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 2.5650 | 0 | 2.5650 | ... | ... | -0.995885 |
0.004438 | ... | ... | 0.0013 | 0 | 0.0013 | 14500 | 2.6650 | 0 | 2.6650 | ... | ... | -0.995885 |
0.004325 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 2.7650 | 0 | 2.7650 | ... | ... | -0.995885 |
0.004218 | ... | ... | 0.0013 | 0 | 0.0013 | 14700 | 2.8650 | 0 | 2.8650 | ... | ... | -0.995885 |
0.004118 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 2.9650 | 0 | 2.9650 | ... | ... | -0.995885 |
0.004024 | ... | ... | 0.0013 | 0 | 0.0013 | 14900 | 3.0650 | 0 | 3.0650 | ... | ... | -0.995885 |
0.003935 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 3.1650 | 0 | 3.1650 | ... | ... | -0.995885 |
0.003852 | ... | ... | 0.0013 | 0 | 0.0013 | 15100 | 3.2650 | 0 | 3.2650 | ... | ... | -0.995885 |
0.003772 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 3.3650 | 0 | 3.3650 | ... | ... | -0.995885 |
0.003696 | ... | ... | 0.0013 | 0 | 0.0013 | 15300 | 3.4650 | 0 | 3.4650 | ... | ... | -0.995885 |
0.003625 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 3.5650 | 0 | 3.5650 | ... | ... | -0.995885 |
0.003557 | ... | ... | 0.0013 | 0 | 0.0013 | 15500 | 3.6650 | 0 | 3.6650 | ... | ... | -0.995885 |
0.003492 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 3.7650 | 0 | 3.7650 | ... | ... | -0.995885 |
0.00343 | ... | ... | 0.0013 | 0 | 0.0013 | 15700 | 3.8650 | 0 | 3.8650 | ... | ... | -0.995885 |
0.003371 | ... | ... | 0.0013 | 0 | 0.0013 | 15800 | 3.9650 | 0 | 3.9650 | ... | ... | -0.995885 |
0.003315 | ... | ... | 0.0013 | 0 | 0.0013 | 15900 | 4.0650 | 0 | 4.0650 | ... | ... | -0.995885 |
0.003261 | ... | ... | 0.0013 | 0 | 0.0013 | 16000 | 4.1650 | 0 | 4.1650 | ... | ... | -0.995885 |
0.003209 | ... | ... | 0.0013 | 0 | 0.0013 | 16100 | 4.2650 | 0 | 4.2650 | ... | ... | -0.995885 |
0.00316 | ... | ... | 0.0013 | 0 | 0.0013 | 16200 | 4.3650 | 0 | 4.3650 | ... | ... | -0.995885 |
0.003112 | ... | ... | 0.0013 | 0 | 0.0013 | 16300 | 4.4650 | 0 | 4.4650 | ... | ... | -0.995885 |
0.003066 | ... | ... | 0.0013 | 0 | 0.0013 | 16400 | 4.5650 | 0 | 4.5650 | ... | ... | -0.995885 |
0.003022 | ... | ... | 0.0013 | 0 | 0.0013 | 16500 | 4.6650 | 0 | 4.6650 | ... | ... | -0.995885 |
0.002979 | ... | ... | 0.0013 | 0 | 0.0013 | 16600 | 4.7650 | 0 | 4.7650 | ... | ... | -0.995885 |
0.002939 | ... | ... | 0.0013 | 0 | 0.0013 | 16700 | 4.8650 | 0 | 4.8650 | ... | ... | -0.995885 |
0.0029 | ... | ... | 0.0013 | 0 | 0.0013 | 16800 | 4.9650 | 0 | 4.9650 | ... | ... | -0.995885 |
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.