Underlying Price: 12.0325
Expiration Date: 05/24/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.993691 | ... | ... | 3.5900 | 0.0425 | 3.6325 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002556 |
0.993656 | ... | ... | 3.4900 | 0.0425 | 3.5325 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002632 |
0.993621 | ... | ... | 3.3900 | 0.0425 | 3.4325 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002712 |
0.993586 | ... | ... | 3.2900 | 0.0425 | 3.3325 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002796 |
0.993551 | ... | ... | 3.1900 | 0.0425 | 3.2325 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002885 |
0.993516 | ... | ... | 3.0900 | 0.0425 | 3.1325 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002979 |
0.993482 | ... | ... | 2.9900 | 0.0425 | 3.0325 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003077 |
0.993447 | ... | ... | 2.8900 | 0.0425 | 2.9325 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003182 |
0.993413 | ... | ... | 2.7900 | 0.0425 | 2.8325 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003293 |
0.993379 | ... | ... | 2.6900 | 0.0425 | 2.7325 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003412 |
0.993345 | ... | ... | 2.5900 | 0.0425 | 2.6325 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003538 |
0.993311 | ... | ... | 2.4900 | 0.0425 | 2.5325 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003673 |
0.993277 | ... | ... | 2.3900 | 0.0425 | 2.4325 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003817 |
0.993244 | ... | ... | 2.2900 | 0.0425 | 2.3325 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003973 |
0.99321 | ... | ... | 2.1900 | 0.0425 | 2.2325 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00414 |
0.993177 | ... | ... | 2.0900 | 0.0425 | 2.1325 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004321 |
0.993143 | ... | ... | 1.9900 | 0.0425 | 2.0325 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004519 |
0.99311 | ... | ... | 1.8900 | 0.0425 | 1.9325 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004734 |
0.993077 | ... | ... | 1.7900 | 0.0425 | 1.8325 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004968 |
0.993044 | ... | ... | 1.6900 | 0.0425 | 1.7325 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005227 |
0.993011 | ... | ... | 1.5900 | 0.0425 | 1.6325 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005514 |
0.992979 | ... | ... | 1.4900 | 0.0425 | 1.5325 | 10500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005833 |
0.992946 | ... | ... | 1.3900 | 0.0425 | 1.4325 | 10600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00619 |
0.992913 | ... | ... | 1.2900 | 0.0425 | 1.3325 | 10700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006595 |
0.987626 | ... | ... | 1.1900 | 0.0438 | 1.2338 | 10800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007056 |
0.98714 | ... | ... | 1.0900 | 0.0438 | 1.1338 | 10900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007587 |
0.986576 | ... | ... | 0.9913 | 0.0425 | 1.0338 | 11000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008209 |
0.985906 | ... | ... | 0.8913 | 0.0425 | 0.9338 | 11100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008943 |
0.985097 | ... | ... | 0.7913 | 0.0425 | 0.8338 | 11200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009828 |
0.984099 | ... | ... | 0.6913 | 0.0425 | 0.7338 | 11300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010922 |
0.982827 | ... | ... | 0.5925 | 0.0413 | 0.6338 | 11400 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.012308 |
0.97208 | ... | ... | 0.4938 | 0.0413 | 0.5350 | 11500 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.023862 |
0.950991 | ... | ... | 0.3975 | 0.0400 | 0.4375 | 11600 | 0.0050 | -0.0025 | 0.0075 | 0.0050 | 0.0050 | -0.045785 |
0.911144 | ... | ... | 0.3050 | 0.0375 | 0.3425 | 11700 | 0.0100 | -0.0050 | 0.0150 | ... | ... | -0.086439 |
0.839432 | ... | ... | 0.2200 | 0.0325 | 0.2525 | 11800 | 0.0200 | -0.0100 | 0.0300 | ... | ... | -0.158864 |
0.723887 | ... | ... | 0.1463 | 0.0250 | 0.1713 | 11900 | 0.0388 | -0.0175 | 0.0563 | 0.0388 | 0.0363 | -0.274948 |
0.561766 | 0.1400 | 0.1400 | 0.0900 | 0.0150 | 0.1050 | 12000 | 0.0738 | -0.0263 | 0.1000 | 0.0750 | 0.0600 | -0.438118 |
0.383612 | 0.0625 | 0.0625 | 0.0513 | 0.0075 | 0.0588 | 12100 | 0.1263 | -0.0350 | 0.1613 | 0.0975 | 0.0975 | -0.615434 |
0.235807 | 0.0375 | 0.0300 | 0.0275 | 0.0038 | 0.0313 | 12200 | 0.1988 | -0.0388 | 0.2375 | ... | ... | -0.76285 |
0.129765 | ... | ... | 0.0150 | 0 | 0.0150 | 12300 | 0.2825 | -0.0413 | 0.3238 | ... | ... | -0.86822 |
0.070078 | 0.0150 | 0.0150 | 0.0075 | 0 | 0.0075 | 12400 | 0.3750 | -0.0425 | 0.4175 | ... | ... | -0.927104 |
0.037068 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 12500 | 0.4713 | -0.0425 | 0.5138 | ... | ... | -0.959234 |
0.024032 | ... | ... | 0.0025 | 0 | 0.0025 | 12600 | 0.5688 | -0.0438 | 0.6125 | ... | ... | -0.980807 |
0.01256 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 0.6688 | -0.0425 | 0.7113 | ... | ... | -0.982249 |
0.011312 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 0.7688 | -0.0425 | 0.8113 | ... | ... | -0.983344 |
0.010318 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 0.8688 | -0.0425 | 0.9113 | ... | ... | -0.984197 |
0.009505 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 0.9688 | -0.0425 | 1.0113 | ... | ... | -0.984885 |
0.008831 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 1.0688 | -0.0413 | 1.1100 | ... | ... | -0.985446 |
0.008256 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 1.1688 | -0.0413 | 1.2100 | ... | ... | -0.985914 |
0.007765 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 1.2675 | -0.0425 | 1.3100 | ... | ... | -0.9921 |
0.007336 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 1.3675 | -0.0425 | 1.4100 | ... | ... | -0.99207 |
0.006961 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 1.4675 | -0.0425 | 1.5100 | ... | ... | -0.99204 |
0.006628 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 1.5675 | -0.0425 | 1.6100 | ... | ... | -0.99201 |
0.006331 | ... | ... | 0.0013 | 0 | 0.0013 | 13700 | 1.6675 | -0.0425 | 1.7100 | ... | ... | -0.99198 |
0.006063 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 1.7675 | -0.0425 | 1.8100 | ... | ... | -0.99195 |
0.005822 | ... | ... | 0.0013 | 0 | 0.0013 | 13900 | 1.8675 | -0.0425 | 1.9100 | ... | ... | -0.991921 |
0.005603 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 1.9675 | -0.0425 | 2.0100 | ... | ... | -0.991891 |
0.005402 | ... | ... | 0.0013 | 0 | 0.0013 | 14100 | 2.0675 | -0.0425 | 2.1100 | ... | ... | -0.991861 |
0.005219 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 2.1675 | -0.0425 | 2.2100 | ... | ... | -0.991832 |
0.005051 | ... | ... | 0.0013 | 0 | 0.0013 | 14300 | 2.2675 | -0.0425 | 2.3100 | ... | ... | -0.991802 |
0.004895 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 2.3675 | -0.0425 | 2.4100 | ... | ... | -0.991773 |
0.004749 | ... | ... | 0.0013 | 0 | 0.0013 | 14500 | 2.4675 | -0.0425 | 2.5100 | ... | ... | -0.991743 |
0.004615 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 2.5675 | -0.0425 | 2.6100 | ... | ... | -0.991714 |
0.00449 | ... | ... | 0.0013 | 0 | 0.0013 | 14700 | 2.6675 | -0.0425 | 2.7100 | ... | ... | -0.991685 |
0.004373 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 2.7675 | -0.0425 | 2.8100 | ... | ... | -0.991656 |
0.004263 | ... | ... | 0.0013 | 0 | 0.0013 | 14900 | 2.8675 | -0.0425 | 2.9100 | ... | ... | -0.991626 |
0.004159 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 2.9675 | -0.0425 | 3.0100 | ... | ... | -0.991597 |
0.004062 | ... | ... | 0.0013 | 0 | 0.0013 | 15100 | 3.0675 | -0.0425 | 3.1100 | ... | ... | -0.991568 |
0.003971 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 3.1675 | -0.0425 | 3.2100 | ... | ... | -0.991539 |
0.003885 | ... | ... | 0.0013 | 0 | 0.0013 | 15300 | 3.2675 | -0.0425 | 3.3100 | ... | ... | -0.99151 |
0.003803 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 3.3675 | -0.0425 | 3.4100 | ... | ... | -0.991482 |
0.003726 | ... | ... | 0.0013 | 0 | 0.0013 | 15500 | 3.4675 | -0.0425 | 3.5100 | ... | ... | -0.991453 |
0.003652 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 3.5675 | -0.0425 | 3.6100 | ... | ... | -0.991424 |
0.003582 | ... | ... | 0.0013 | 0 | 0.0013 | 15700 | 3.6675 | -0.0425 | 3.7100 | ... | ... | -0.991396 |
0.003516 | ... | ... | 0.0013 | 0 | 0.0013 | 15800 | 3.7675 | -0.0425 | 3.8100 | ... | ... | -0.991367 |
0.003452 | ... | ... | 0.0013 | 0 | 0.0013 | 15900 | 3.8675 | -0.0425 | 3.9100 | ... | ... | -0.991338 |
0.003392 | ... | ... | 0.0013 | 0 | 0.0013 | 16000 | 3.9675 | -0.0425 | 4.0100 | ... | ... | -0.99131 |
0.003334 | ... | ... | 0.0013 | 0 | 0.0013 | 16100 | 4.0675 | -0.0425 | 4.1100 | ... | ... | -0.991282 |
0.003279 | ... | ... | 0.0013 | 0 | 0.0013 | 16200 | 4.1675 | -0.0425 | 4.2100 | ... | ... | -0.991253 |
0.003226 | ... | ... | 0.0013 | 0 | 0.0013 | 16300 | 4.2675 | -0.0425 | 4.3100 | ... | ... | -0.991225 |
0.003175 | ... | ... | 0.0013 | 0 | 0.0013 | 16400 | 4.3675 | -0.0425 | 4.4100 | ... | ... | -0.991197 |
0.003127 | ... | ... | 0.0013 | 0 | 0.0013 | 16500 | 4.4675 | -0.0425 | 4.5100 | ... | ... | -0.991168 |
0.00308 | ... | ... | 0.0013 | 0 | 0.0013 | 16600 | 4.5675 | -0.0425 | 4.6100 | ... | ... | -0.99114 |
0.003035 | ... | ... | 0.0013 | 0 | 0.0013 | 16700 | 4.6675 | -0.0425 | 4.7100 | ... | ... | -0.991112 |
0.002992 | ... | ... | 0.0013 | 0 | 0.0013 | 16800 | 4.7675 | -0.0425 | 4.8100 | ... | ... | -0.991084 |
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.