Underlying Price: 4.8125
Expiration Date: 05/24/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.985909 | ... | ... | 1.4850 | -0.0725 | 1.4125 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00554 |
0.985811 | ... | ... | 1.4350 | -0.0725 | 1.3625 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005748 |
0.985714 | ... | ... | 1.3850 | -0.0725 | 1.3125 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005969 |
0.985618 | ... | ... | 1.3350 | -0.0725 | 1.2625 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006205 |
0.985522 | ... | ... | 1.2850 | -0.0725 | 1.2125 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006457 |
0.985426 | ... | ... | 1.2350 | -0.0725 | 1.1625 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006728 |
0.985331 | ... | ... | 1.1850 | -0.0725 | 1.1125 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007019 |
0.985237 | ... | ... | 1.1350 | -0.0725 | 1.0625 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007334 |
0.985143 | ... | ... | 1.0850 | -0.0725 | 1.0125 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007675 |
0.985049 | ... | ... | 1.0350 | -0.0725 | 0.9625 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008047 |
0.984956 | ... | ... | 0.9850 | -0.0725 | 0.9125 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008453 |
0.984863 | ... | ... | 0.9350 | -0.0725 | 0.8625 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008899 |
0.984771 | ... | ... | 0.8850 | -0.0725 | 0.8125 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009393 |
0.984679 | ... | ... | 0.8350 | -0.0725 | 0.7625 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00994 |
0.984587 | ... | ... | 0.7850 | -0.0725 | 0.7125 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010554 |
0.984496 | ... | ... | 0.7350 | -0.0725 | 0.6625 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011246 |
0.984405 | ... | ... | 0.6850 | -0.0725 | 0.6125 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012033 |
0.984314 | ... | ... | 0.6350 | -0.0725 | 0.5625 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012938 |
0.974536 | ... | ... | 0.5863 | -0.0725 | 0.5138 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013993 |
0.964548 | ... | ... | 0.5363 | -0.0713 | 0.4650 | 4350 | 0.0025 | 0 | 0.0025 | ... | ... | -0.025599 |
0.962328 | ... | ... | 0.4863 | -0.0713 | 0.4150 | 4400 | 0.0038 | 0.0013 | 0.0025 | ... | ... | -0.037451 |
0.950208 | ... | ... | 0.4375 | -0.0713 | 0.3663 | 4450 | 0.0050 | 0.0013 | 0.0038 | ... | ... | -0.05032 |
0.927992 | ... | ... | 0.3888 | -0.0700 | 0.3188 | 4500 | 0.0075 | 0.0025 | 0.0050 | ... | ... | -0.073013 |
0.896233 | ... | ... | 0.3413 | -0.0688 | 0.2725 | 4550 | 0.0100 | 0.0025 | 0.0075 | ... | ... | -0.097935 |
0.854974 | ... | ... | 0.2950 | -0.0675 | 0.2275 | 4600 | 0.0150 | 0.0050 | 0.0100 | 0.0150 | 0.0125 | -0.140257 |
0.79819 | ... | ... | 0.2500 | -0.0650 | 0.1850 | 4650 | 0.0225 | 0.0075 | 0.0150 | 0.0225 | 0.0225 | -0.197984 |
0.71988 | 0.1425 | 0.1425 | 0.2075 | -0.0600 | 0.1475 | 4700 | 0.0350 | 0.0125 | 0.0225 | 0.0325 | 0.0250 | -0.27709 |
0.628596 | ... | ... | 0.1688 | -0.0538 | 0.1150 | 4750 | 0.0525 | 0.0188 | 0.0338 | 0.0550 | 0.0538 | -0.368878 |
0.531654 | 0.0900 | 0.0900 | 0.1338 | -0.0463 | 0.0875 | 4800 | 0.0750 | 0.0263 | 0.0488 | 0.0775 | 0.0525 | -0.466022 |
0.434262 | ... | ... | 0.1038 | -0.0400 | 0.0638 | 4850 | 0.1013 | 0.0325 | 0.0688 | 0.1025 | 0.1025 | -0.563332 |
0.343833 | 0.0613 | 0.0463 | 0.0800 | -0.0338 | 0.0463 | 4900 | 0.1338 | 0.0388 | 0.0950 | ... | ... | -0.653414 |
0.267343 | ... | ... | 0.0600 | -0.0263 | 0.0338 | 4950 | 0.1713 | 0.0463 | 0.1250 | ... | ... | -0.729344 |
0.206696 | 0.0475 | 0.0250 | 0.0450 | -0.0200 | 0.0250 | 5000 | 0.2125 | 0.0525 | 0.1600 | ... | ... | -0.789289 |
0.159742 | 0.0200 | 0.0200 | 0.0338 | -0.0150 | 0.0188 | 5050 | 0.2550 | 0.0563 | 0.1988 | ... | ... | -0.841178 |
0.121354 | 0.0238 | 0.0138 | 0.0250 | -0.0113 | 0.0138 | 5100 | 0.3000 | 0.0600 | 0.2400 | ... | ... | -0.87939 |
0.091264 | ... | ... | 0.0188 | -0.0088 | 0.0100 | 5150 | 0.3475 | 0.0638 | 0.2838 | ... | ... | -0.902005 |
0.077179 | ... | ... | 0.0150 | -0.0063 | 0.0088 | 5200 | 0.3950 | 0.0663 | 0.3288 | ... | ... | -0.922542 |
0.057206 | ... | ... | 0.0113 | -0.0050 | 0.0063 | 5250 | 0.4438 | 0.0675 | 0.3763 | ... | ... | -0.934332 |
0.053428 | ... | ... | 0.0088 | -0.0025 | 0.0063 | 5300 | 0.4925 | 0.0688 | 0.4238 | ... | ... | -0.944963 |
0.042932 | ... | ... | 0.0075 | -0.0025 | 0.0050 | 5350 | 0.5413 | 0.0700 | 0.4713 | ... | ... | -0.954773 |
0.032925 | ... | ... | 0.0063 | -0.0025 | 0.0038 | 5400 | 0.5913 | 0.0713 | 0.5200 | ... | ... | -0.956506 |
0.031188 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 5450 | 0.6400 | 0.0713 | 0.5688 | ... | ... | -0.965116 |
0.029666 | ... | ... | 0.0038 | 0 | 0.0038 | 5500 | 0.6900 | 0.0713 | 0.6188 | ... | ... | -0.966038 |
0.02089 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 5550 | 0.7388 | 0.0713 | 0.6675 | ... | ... | -0.973949 |
0.019978 | ... | ... | 0.0025 | 0 | 0.0025 | 5600 | 0.7888 | 0.0713 | 0.7175 | ... | ... | -0.974305 |
0.019163 | ... | ... | 0.0025 | 0 | 0.0025 | 5650 | 0.8388 | 0.0725 | 0.7663 | ... | ... | -0.974612 |
0.018426 | ... | ... | 0.0025 | 0 | 0.0025 | 5700 | 0.8888 | 0.0725 | 0.8163 | ... | ... | -0.974878 |
0.010328 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 5750 | 0.9388 | 0.0725 | 0.8663 | ... | ... | -0.975108 |
0.00996 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 5800 | 0.9875 | 0.0713 | 0.9163 | ... | ... | -0.981661 |
0.009623 | ... | ... | 0.0013 | 0 | 0.0013 | 5850 | 1.0375 | 0.0725 | 0.9650 | ... | ... | -0.98158 |
0.009314 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.0875 | 0.0725 | 1.0150 | ... | ... | -0.981498 |
0.009031 | ... | ... | 0.0013 | 0 | 0.0013 | 5950 | 1.1375 | 0.0725 | 1.0650 | ... | ... | -0.981417 |
0.008767 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.1875 | 0.0725 | 1.1150 | ... | ... | -0.981337 |
0.008522 | ... | ... | 0.0013 | 0 | 0.0013 | 6050 | 1.2375 | 0.0725 | 1.1650 | ... | ... | -0.981256 |
0.008295 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.2875 | 0.0725 | 1.2150 | ... | ... | -0.981176 |
0.008083 | ... | ... | 0.0013 | 0 | 0.0013 | 6150 | 1.3375 | 0.0725 | 1.2650 | ... | ... | -0.981095 |
0.007884 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.3875 | 0.0725 | 1.3150 | ... | ... | -0.981016 |
0.007698 | ... | ... | 0.0013 | 0 | 0.0013 | 6250 | 1.4375 | 0.0725 | 1.3650 | ... | ... | -0.980936 |
0.007523 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.4875 | 0.0725 | 1.4150 | ... | ... | -0.980856 |
0.007358 | ... | ... | 0.0013 | 0 | 0.0013 | 6350 | 1.5375 | 0.0725 | 1.4650 | ... | ... | -0.980777 |
0.007202 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 1.5875 | 0.0725 | 1.5150 | ... | ... | -0.980698 |
0.007055 | ... | ... | 0.0013 | 0 | 0.0013 | 6450 | 1.6375 | 0.0725 | 1.5650 | ... | ... | -0.980619 |
0.006916 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 1.6875 | 0.0725 | 1.6150 | ... | ... | -0.98054 |
0.006784 | ... | ... | 0.0013 | 0 | 0.0013 | 6550 | 1.7375 | 0.0725 | 1.6650 | ... | ... | -0.980462 |
0.006659 | ... | ... | 0.0013 | 0 | 0.0013 | 6600 | 1.7875 | 0.0725 | 1.7150 | ... | ... | -0.980384 |
0.006539 | ... | ... | 0.0013 | 0 | 0.0013 | 6650 | 1.8375 | 0.0725 | 1.7650 | ... | ... | -0.980306 |
0.006426 | ... | ... | 0.0013 | 0 | 0.0013 | 6700 | 1.8875 | 0.0725 | 1.8150 | ... | ... | -0.980228 |
0.006317 | ... | ... | 0.0013 | 0 | 0.0013 | 6750 | 1.9375 | 0.0725 | 1.8650 | ... | ... | -0.98015 |
0.006213 | ... | ... | 0.0013 | 0 | 0.0013 | 6800 | 1.9875 | 0.0725 | 1.9150 | ... | ... | -0.980073 |
0.006115 | ... | ... | 0.0013 | 0 | 0.0013 | 6850 | 2.0375 | 0.0725 | 1.9650 | ... | ... | -0.979995 |
0.00602 | ... | ... | 0.0013 | 0 | 0.0013 | 6900 | 2.0875 | 0.0725 | 2.0150 | ... | ... | -0.979918 |
0.00593 | ... | ... | 0.0013 | 0 | 0.0013 | 6950 | 2.1375 | 0.0725 | 2.0650 | ... | ... | -0.979841 |
0.005843 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.1875 | 0.0725 | 2.1150 | ... | ... | -0.979764 |
0.005759 | ... | ... | 0.0013 | 0 | 0.0013 | 7050 | 2.2375 | 0.0725 | 2.1650 | ... | ... | -0.979688 |
0.005679 | ... | ... | 0.0013 | 0 | 0.0013 | 7100 | 2.2875 | 0.0725 | 2.2150 | ... | ... | -0.979611 |
0.005602 | ... | ... | 0.0013 | 0 | 0.0013 | 7150 | 2.3375 | 0.0725 | 2.2650 | ... | ... | -0.979535 |
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.