Underlying Price: 4.7325
Expiration Date: 05/24/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.973779 | ... | ... | 1.3350 | 0 | 1.3350 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005856 |
0.973365 | ... | ... | 1.2850 | 0 | 1.2850 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006086 |
0.972931 | ... | ... | 1.2350 | 0 | 1.2350 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006332 |
0.972475 | ... | ... | 1.1850 | 0 | 1.1850 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006595 |
0.971993 | ... | ... | 1.1350 | 0 | 1.1350 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006878 |
0.971483 | ... | ... | 1.0850 | 0 | 1.0850 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007184 |
0.970939 | ... | ... | 1.0350 | 0 | 1.0350 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007514 |
0.970359 | ... | ... | 0.9850 | 0 | 0.9850 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007873 |
0.969736 | ... | ... | 0.9350 | 0 | 0.9350 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008265 |
0.969062 | ... | ... | 0.8850 | 0 | 0.8850 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008695 |
0.968331 | ... | ... | 0.8350 | 0 | 0.8350 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009169 |
0.96753 | ... | ... | 0.7850 | 0 | 0.7850 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009693 |
0.966647 | ... | ... | 0.7350 | 0 | 0.7350 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010279 |
0.965665 | ... | ... | 0.6850 | 0 | 0.6850 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010938 |
0.964563 | ... | ... | 0.6350 | 0 | 0.6350 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011684 |
0.957225 | ... | ... | 0.5863 | 0 | 0.5863 | 4150 | 0.0025 | 0 | 0.0025 | ... | ... | -0.021203 |
0.955301 | ... | ... | 0.5363 | 0 | 0.5363 | 4200 | 0.0025 | 0 | 0.0025 | ... | ... | -0.022822 |
0.946549 | ... | ... | 0.4875 | 0 | 0.4875 | 4250 | 0.0038 | 0 | 0.0038 | ... | ... | -0.033138 |
0.9368 | ... | ... | 0.4388 | 0 | 0.4388 | 4300 | 0.0063 | 0.0013 | 0.0050 | 0.0063 | 0.0063 | -0.05134 |
0.91956 | ... | ... | 0.3913 | 0 | 0.3913 | 4350 | 0.0075 | 0 | 0.0075 | ... | ... | -0.063337 |
0.894994 | ... | ... | 0.3450 | 0 | 0.3450 | 4400 | 0.0113 | 0 | 0.0113 | ... | ... | -0.090076 |
0.863329 | ... | ... | 0.3000 | 0 | 0.3000 | 4450 | 0.0163 | 0 | 0.0163 | ... | ... | -0.123796 |
0.816279 | ... | ... | 0.2588 | 0 | 0.2588 | 4500 | 0.0250 | 0 | 0.0250 | ... | ... | -0.173261 |
0.761318 | ... | ... | 0.2200 | 0 | 0.2200 | 4550 | 0.0363 | 0 | 0.0363 | ... | ... | -0.23025 |
0.69752 | ... | ... | 0.1850 | 0 | 0.1850 | 4600 | 0.0500 | 0 | 0.0500 | ... | ... | -0.293546 |
0.62956 | ... | ... | 0.1525 | 0 | 0.1525 | 4650 | 0.0675 | 0 | 0.0675 | ... | ... | -0.363834 |
0.556956 | 0.1250 | 0.1250 | 0.1250 | 0 | 0.1250 | 4700 | 0.0900 | 0 | 0.0900 | ... | ... | -0.438527 |
0.484155 | ... | ... | 0.1000 | 0 | 0.1000 | 4750 | 0.1150 | 0 | 0.1150 | ... | ... | -0.513072 |
0.413809 | ... | ... | 0.0800 | 0 | 0.0800 | 4800 | 0.1450 | 0 | 0.1450 | ... | ... | -0.584843 |
0.349007 | ... | ... | 0.0638 | 0 | 0.0638 | 4850 | 0.1788 | 0 | 0.1788 | ... | ... | -0.650725 |
0.292507 | ... | ... | 0.0513 | 0 | 0.0513 | 4900 | 0.2163 | 0 | 0.2163 | ... | ... | -0.707933 |
0.243816 | ... | ... | 0.0413 | 0 | 0.0413 | 4950 | 0.2550 | 0 | 0.2550 | ... | ... | -0.760394 |
0.200228 | ... | ... | 0.0325 | 0 | 0.0325 | 5000 | 0.2963 | 0 | 0.2963 | ... | ... | -0.80482 |
0.161443 | ... | ... | 0.0250 | 0 | 0.0250 | 5050 | 0.3388 | 0 | 0.3388 | ... | ... | -0.844314 |
0.132325 | ... | ... | 0.0200 | 0 | 0.0200 | 5100 | 0.3838 | 0 | 0.3838 | ... | ... | -0.873642 |
0.109231 | ... | ... | 0.0163 | 0 | 0.0163 | 5150 | 0.4300 | 0 | 0.4300 | ... | ... | -0.896664 |
0.092417 | ... | ... | 0.0138 | 0 | 0.0138 | 5200 | 0.4775 | 0 | 0.4775 | ... | ... | -0.913054 |
0.07656 | ... | ... | 0.0113 | 0 | 0.0113 | 5250 | 0.5250 | 0 | 0.5250 | ... | ... | -0.928539 |
0.067022 | ... | ... | 0.0100 | 0 | 0.0100 | 5300 | 0.5725 | 0 | 0.5725 | ... | ... | -0.94356 |
0.058165 | ... | ... | 0.0088 | 0 | 0.0088 | 5350 | 0.6213 | 0 | 0.6213 | ... | ... | -0.951747 |
0.049825 | ... | ... | 0.0075 | 0 | 0.0075 | 5400 | 0.6700 | 0 | 0.6700 | ... | ... | -0.9595 |
0.041859 | ... | ... | 0.0063 | 0 | 0.0063 | 5450 | 0.7200 | 0 | 0.7200 | ... | ... | -0.960248 |
0.03413 | ... | ... | 0.0050 | 0 | 0.0050 | 5500 | 0.7688 | 0 | 0.7688 | ... | ... | -0.967279 |
0.03277 | ... | ... | 0.0050 | 0 | 0.0050 | 5550 | 0.8175 | 0 | 0.8175 | ... | ... | -0.974229 |
0.025475 | ... | ... | 0.0038 | 0 | 0.0038 | 5600 | 0.8675 | 0 | 0.8675 | ... | ... | -0.97411 |
0.024557 | ... | ... | 0.0038 | 0 | 0.0038 | 5650 | 0.9163 | 0 | 0.9163 | ... | ... | -0.980799 |
0.01741 | ... | ... | 0.0025 | 0 | 0.0025 | 5700 | 0.9663 | 0 | 0.9663 | ... | ... | -0.980339 |
0.016833 | ... | ... | 0.0025 | 0 | 0.0025 | 5750 | 1.0163 | 0 | 1.0163 | ... | ... | -0.979916 |
0.016302 | ... | ... | 0.0025 | 0 | 0.0025 | 5800 | 1.0650 | 0 | 1.0650 | ... | ... | -0.986271 |
0.015814 | ... | ... | 0.0025 | 0 | 0.0025 | 5850 | 1.1150 | 0 | 1.1150 | ... | ... | -0.985563 |
0.008885 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.1650 | 0 | 1.1650 | ... | ... | -0.984915 |
0.008633 | ... | ... | 0.0013 | 0 | 0.0013 | 5950 | 1.2150 | 0 | 1.2150 | ... | ... | -0.984319 |
0.008399 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.2650 | 0 | 1.2650 | ... | ... | -0.983767 |
0.008181 | ... | ... | 0.0013 | 0 | 0.0013 | 6050 | 1.3150 | 0 | 1.3150 | ... | ... | -0.983253 |
0.007977 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.3650 | 0 | 1.3650 | ... | ... | -0.982773 |
0.007786 | ... | ... | 0.0013 | 0 | 0.0013 | 6150 | 1.4150 | 0 | 1.4150 | ... | ... | -0.982322 |
0.007607 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.4650 | 0 | 1.4650 | ... | ... | -0.981896 |
0.007439 | ... | ... | 0.0013 | 0 | 0.0013 | 6250 | 1.5150 | 0 | 1.5150 | ... | ... | -0.981494 |
0.007279 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.5650 | 0 | 1.5650 | ... | ... | -0.981113 |
0.007129 | ... | ... | 0.0013 | 0 | 0.0013 | 6350 | 1.6150 | 0 | 1.6150 | ... | ... | -0.98075 |
0.006987 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 1.6650 | 0 | 1.6650 | ... | ... | -0.980403 |
0.006852 | ... | ... | 0.0013 | 0 | 0.0013 | 6450 | 1.7150 | 0 | 1.7150 | ... | ... | -0.980071 |
0.006724 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 1.7650 | 0 | 1.7650 | ... | ... | -0.979753 |
0.006603 | ... | ... | 0.0013 | 0 | 0.0013 | 6550 | 1.8150 | 0 | 1.8150 | ... | ... | -0.979448 |
0.006487 | ... | ... | 0.0013 | 0 | 0.0013 | 6600 | 1.8650 | 0 | 1.8650 | ... | ... | -0.979154 |
0.006376 | ... | ... | 0.0013 | 0 | 0.0013 | 6650 | 1.9150 | 0 | 1.9150 | ... | ... | -0.97887 |
0.006271 | ... | ... | 0.0013 | 0 | 0.0013 | 6700 | 1.9650 | 0 | 1.9650 | ... | ... | -0.978596 |
0.00617 | ... | ... | 0.0013 | 0 | 0.0013 | 6750 | 2.0150 | 0 | 2.0150 | ... | ... | -0.97833 |
0.006074 | ... | ... | 0.0013 | 0 | 0.0013 | 6800 | 2.0650 | 0 | 2.0650 | ... | ... | -0.978073 |
0.005982 | ... | ... | 0.0013 | 0 | 0.0013 | 6850 | 2.1150 | 0 | 2.1150 | ... | ... | -0.977823 |
0.005894 | ... | ... | 0.0013 | 0 | 0.0013 | 6900 | 2.1650 | 0 | 2.1650 | ... | ... | -0.97758 |
0.005809 | ... | ... | 0.0013 | 0 | 0.0013 | 6950 | 2.2150 | 0 | 2.2150 | ... | ... | -0.977344 |
0.005727 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.2650 | 0 | 2.2650 | ... | ... | -0.977114 |
0.005649 | ... | ... | 0.0013 | 0 | 0.0013 | 7050 | 2.3150 | 0 | 2.3150 | ... | ... | -0.976889 |
0.005574 | ... | ... | 0.0013 | 0 | 0.0013 | 7100 | 2.3650 | 0 | 2.3650 | ... | ... | -0.97667 |
0.005502 | ... | ... | 0.0013 | 0 | 0.0013 | 7150 | 2.4150 | 0 | 2.4150 | ... | ... | -0.976456 |
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.