Underlying Price: 4.8350
Expiration Date: 05/24/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.996964 | ... | ... | 1.3950 | 0 | 1.3950 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005456 |
0.996964 | ... | ... | 1.3450 | 0 | 1.3450 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005658 |
0.996964 | ... | ... | 1.2950 | 0 | 1.2950 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005873 |
0.996964 | ... | ... | 1.2450 | 0 | 1.2450 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006102 |
0.996964 | ... | ... | 1.1950 | 0 | 1.1950 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006346 |
0.996964 | ... | ... | 1.1450 | 0 | 1.1450 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006608 |
0.996964 | ... | ... | 1.0950 | 0 | 1.0950 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00689 |
0.996964 | ... | ... | 1.0450 | 0 | 1.0450 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007194 |
0.996964 | ... | ... | 0.9950 | 0 | 0.9950 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007523 |
0.996964 | ... | ... | 0.9450 | 0 | 0.9450 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00788 |
0.996964 | ... | ... | 0.8950 | 0 | 0.8950 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00827 |
0.996964 | ... | ... | 0.8450 | 0 | 0.8450 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008697 |
0.996964 | ... | ... | 0.7950 | 0 | 0.7950 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009168 |
0.996964 | ... | ... | 0.7450 | 0 | 0.7450 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00969 |
0.996964 | ... | ... | 0.6950 | 0 | 0.6950 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010272 |
0.996964 | ... | ... | 0.6450 | 0 | 0.6450 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010927 |
0.996964 | ... | ... | 0.5950 | 0 | 0.5950 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011668 |
0.996964 | ... | ... | 0.5463 | 0 | 0.5463 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012517 |
0.996964 | ... | ... | 0.4963 | 0 | 0.4963 | 4300 | 0.0025 | 0 | 0.0025 | ... | ... | -0.022774 |
0.996964 | ... | ... | 0.4475 | 0 | 0.4475 | 4350 | 0.0038 | 0 | 0.0038 | ... | ... | -0.033059 |
0.996964 | ... | ... | 0.3988 | 0 | 0.3988 | 4400 | 0.0050 | 0 | 0.0050 | ... | ... | -0.043968 |
0.996964 | ... | ... | 0.3513 | 0 | 0.3513 | 4450 | 0.0075 | 0 | 0.0075 | ... | ... | -0.063134 |
0.996964 | ... | ... | 0.3050 | 0 | 0.3050 | 4500 | 0.0100 | 0 | 0.0100 | ... | ... | -0.083479 |
0.996964 | ... | ... | 0.2600 | 0 | 0.2600 | 4550 | 0.0150 | 0 | 0.0150 | ... | ... | -0.117853 |
0.996964 | ... | ... | 0.2175 | 0 | 0.2175 | 4600 | 0.0225 | 0 | 0.0225 | ... | ... | -0.163715 |
0.996964 | ... | ... | 0.1788 | 0 | 0.1788 | 4650 | 0.0300 | -0.0050 | 0.0350 | 0.0350 | 0.0300 | -0.211525 |
0.848109 | ... | ... | 0.1450 | 0 | 0.1450 | 4700 | 0.0450 | -0.0050 | 0.0500 | 0.0450 | 0.0450 | -0.282114 |
0.705287 | ... | ... | 0.1150 | 0 | 0.1150 | 4750 | 0.0713 | 0 | 0.0713 | ... | ... | -0.365704 |
0.58178 | ... | ... | 0.0913 | 0 | 0.0913 | 4800 | 0.0963 | 0 | 0.0963 | ... | ... | -0.437945 |
0.476374 | ... | ... | 0.0713 | 0 | 0.0713 | 4850 | 0.1263 | 0 | 0.1263 | ... | ... | -0.506232 |
0.404248 | 0.0688 | 0.0688 | 0.0550 | 0.0138 | 0.0688 | 4900 | 0.1600 | 0 | 0.1600 | ... | ... | -0.567583 |
0.309112 | ... | ... | 0.0425 | 0 | 0.0425 | 4950 | 0.1975 | 0 | 0.1975 | ... | ... | -0.620405 |
0.273766 | 0.0425 | 0.0325 | 0.0325 | 0.0100 | 0.0425 | 5000 | 0.2375 | 0 | 0.2375 | ... | ... | -0.665202 |
0.194211 | ... | ... | 0.0250 | 0 | 0.0250 | 5050 | 0.2800 | 0 | 0.2800 | ... | ... | -0.701933 |
0.156466 | ... | ... | 0.0200 | 0 | 0.0200 | 5100 | 0.3238 | 0 | 0.3238 | ... | ... | -0.732873 |
0.121443 | ... | ... | 0.0150 | 0 | 0.0150 | 5150 | 0.3700 | 0 | 0.3700 | ... | ... | -0.756126 |
0.100204 | ... | ... | 0.0125 | 0 | 0.0125 | 5200 | 0.4163 | 0 | 0.4163 | ... | ... | -0.776823 |
0.080741 | ... | ... | 0.0100 | 0 | 0.0100 | 5250 | 0.4638 | 0 | 0.4638 | ... | ... | -0.793017 |
0.069078 | ... | ... | 0.0088 | 0 | 0.0088 | 5300 | 0.5125 | 0 | 0.5125 | ... | ... | -0.805047 |
0.058474 | ... | ... | 0.0075 | 0 | 0.0075 | 5350 | 0.5613 | 0 | 0.5613 | ... | ... | -0.815752 |
0.048637 | ... | ... | 0.0063 | 0 | 0.0063 | 5400 | 0.6100 | 0 | 0.6100 | ... | ... | -0.82538 |
0.039325 | ... | ... | 0.0050 | 0 | 0.0050 | 5450 | 0.6588 | 0 | 0.6588 | ... | ... | -0.834117 |
0.037384 | ... | ... | 0.0050 | 0 | 0.0050 | 5500 | 0.7088 | 0 | 0.7088 | ... | ... | -0.839684 |
0.028889 | ... | ... | 0.0038 | 0 | 0.0038 | 5550 | 0.7575 | 0 | 0.7575 | ... | ... | -0.847057 |
0.027627 | ... | ... | 0.0038 | 0 | 0.0038 | 5600 | 0.8075 | 0 | 0.8075 | ... | ... | -0.85153 |
0.019508 | ... | ... | 0.0025 | 0 | 0.0025 | 5650 | 0.8563 | 0 | 0.8563 | ... | ... | -0.857903 |
0.018738 | ... | ... | 0.0025 | 0 | 0.0025 | 5700 | 0.9063 | 0 | 0.9063 | ... | ... | -0.861569 |
0.01804 | ... | ... | 0.0025 | 0 | 0.0025 | 5750 | 0.9563 | 0 | 0.9563 | ... | ... | -0.864931 |
0.017405 | ... | ... | 0.0025 | 0 | 0.0025 | 5800 | 1.0063 | 0 | 1.0063 | ... | ... | -0.868026 |
0.009765 | ... | ... | 0.0013 | 0 | 0.0013 | 5850 | 1.0550 | 0 | 1.0550 | ... | ... | -0.873055 |
0.009444 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.1050 | 0 | 1.1050 | ... | ... | -0.875668 |
0.00915 | ... | ... | 0.0013 | 0 | 0.0013 | 5950 | 1.1550 | 0 | 1.1550 | ... | ... | -0.878097 |
0.008877 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.2050 | 0 | 1.2050 | ... | ... | -0.88036 |
0.008624 | ... | ... | 0.0013 | 0 | 0.0013 | 6050 | 1.2550 | 0 | 1.2550 | ... | ... | -0.882475 |
0.008389 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.3050 | 0 | 1.3050 | ... | ... | -0.884456 |
0.008171 | ... | ... | 0.0013 | 0 | 0.0013 | 6150 | 1.3550 | 0 | 1.3550 | ... | ... | -0.886315 |
0.007966 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.4050 | 0 | 1.4050 | ... | ... | -0.888064 |
0.007774 | ... | ... | 0.0013 | 0 | 0.0013 | 6250 | 1.4550 | 0 | 1.4550 | ... | ... | -0.889711 |
0.007595 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.5050 | 0 | 1.5050 | ... | ... | -0.891266 |
0.007425 | ... | ... | 0.0013 | 0 | 0.0013 | 6350 | 1.5550 | 0 | 1.5550 | ... | ... | -0.892735 |
0.007266 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 1.6050 | 0 | 1.6050 | ... | ... | -0.894127 |
0.007114 | ... | ... | 0.0013 | 0 | 0.0013 | 6450 | 1.6550 | 0 | 1.6550 | ... | ... | -0.895447 |
0.006972 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 1.7050 | 0 | 1.7050 | ... | ... | -0.8967 |
0.006837 | ... | ... | 0.0013 | 0 | 0.0013 | 6550 | 1.7550 | 0 | 1.7550 | ... | ... | -0.897891 |
0.006709 | ... | ... | 0.0013 | 0 | 0.0013 | 6600 | 1.8050 | 0 | 1.8050 | ... | ... | -0.899024 |
0.006587 | ... | ... | 0.0013 | 0 | 0.0013 | 6650 | 1.8550 | 0 | 1.8550 | ... | ... | -0.900104 |
0.00647 | ... | ... | 0.0013 | 0 | 0.0013 | 6700 | 1.9050 | 0 | 1.9050 | ... | ... | -0.901135 |
0.006359 | ... | ... | 0.0013 | 0 | 0.0013 | 6750 | 1.9550 | 0 | 1.9550 | ... | ... | -0.902118 |
0.006254 | ... | ... | 0.0013 | 0 | 0.0013 | 6800 | 2.0050 | 0 | 2.0050 | ... | ... | -0.903059 |
0.006153 | ... | ... | 0.0013 | 0 | 0.0013 | 6850 | 2.0550 | 0 | 2.0550 | ... | ... | -0.903958 |
0.006057 | ... | ... | 0.0013 | 0 | 0.0013 | 6900 | 2.1050 | 0 | 2.1050 | ... | ... | -0.904819 |
0.005964 | ... | ... | 0.0013 | 0 | 0.0013 | 6950 | 2.1550 | 0 | 2.1550 | ... | ... | -0.905644 |
0.005876 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.2050 | 0 | 2.2050 | ... | ... | -0.906436 |
0.005791 | ... | ... | 0.0013 | 0 | 0.0013 | 7050 | 2.2550 | 0 | 2.2550 | ... | ... | -0.907195 |
0.005709 | ... | ... | 0.0013 | 0 | 0.0013 | 7100 | 2.3050 | 0 | 2.3050 | ... | ... | -0.907924 |
0.00563 | ... | ... | 0.0013 | 0 | 0.0013 | 7150 | 2.3550 | 0 | 2.3550 | ... | ... | -0.908625 |
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.