Underlying Price: 4.6225
Expiration Date: 04/26/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.97734 | ... | ... | 1.2225 | 0 | 1.2225 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006353 |
0.977182 | ... | ... | 1.1725 | 0 | 1.1725 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00662 |
0.977025 | ... | ... | 1.1225 | 0 | 1.1225 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006908 |
0.976869 | ... | ... | 1.0725 | 0 | 1.0725 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007219 |
0.976714 | ... | ... | 1.0225 | 0 | 1.0225 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007555 |
0.976559 | ... | ... | 0.9725 | 0 | 0.9725 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007921 |
0.976405 | ... | ... | 0.9225 | 0 | 0.9225 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00832 |
0.976252 | ... | ... | 0.8725 | 0 | 0.8725 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008758 |
0.976099 | ... | ... | 0.8225 | 0 | 0.8225 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009242 |
0.975948 | ... | ... | 0.7725 | 0 | 0.7725 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009778 |
0.969885 | ... | ... | 0.7238 | 0 | 0.7238 | 3900 | 0.0025 | 0 | 0.0025 | ... | ... | -0.017647 |
0.963556 | ... | ... | 0.6750 | 0 | 0.6750 | 3950 | 0.0038 | 0 | 0.0038 | ... | ... | -0.025315 |
0.956824 | ... | ... | 0.6263 | 0 | 0.6263 | 4000 | 0.0050 | 0 | 0.0050 | ... | ... | -0.033164 |
0.949553 | ... | ... | 0.5775 | 0 | 0.5775 | 4050 | 0.0063 | 0 | 0.0063 | ... | ... | -0.041432 |
0.941586 | ... | ... | 0.5288 | 0 | 0.5288 | 4100 | 0.0088 | 0 | 0.0088 | ... | ... | -0.055791 |
0.922467 | ... | ... | 0.4825 | 0 | 0.4825 | 4150 | 0.0113 | 0 | 0.0113 | ... | ... | -0.070682 |
0.902827 | ... | ... | 0.4363 | 0 | 0.4363 | 4200 | 0.0150 | 0 | 0.0150 | ... | ... | -0.091281 |
0.877794 | ... | ... | 0.3913 | 0 | 0.3913 | 4250 | 0.0200 | 0 | 0.0200 | ... | ... | -0.117161 |
0.847641 | ... | ... | 0.3475 | 0 | 0.3475 | 4300 | 0.0263 | 0 | 0.0263 | ... | ... | -0.148019 |
0.806272 | ... | ... | 0.3075 | 0 | 0.3075 | 4350 | 0.0363 | 0 | 0.0363 | ... | ... | -0.189922 |
0.759408 | ... | ... | 0.2700 | 0 | 0.2700 | 4400 | 0.0475 | 0 | 0.0475 | ... | ... | -0.234714 |
0.710109 | ... | ... | 0.2338 | 0 | 0.2338 | 4450 | 0.0625 | 0 | 0.0625 | ... | ... | -0.286564 |
0.655192 | ... | ... | 0.2013 | 0 | 0.2013 | 4500 | 0.0825 | 0.0038 | 0.0788 | 0.0825 | 0.0800 | -0.343838 |
0.598611 | ... | ... | 0.1700 | 0 | 0.1700 | 4550 | 0.0988 | 0 | 0.0988 | ... | ... | -0.397798 |
0.538729 | 0.1475 | 0.1475 | 0.1425 | 0.0050 | 0.1475 | 4600 | 0.1213 | 0.0013 | 0.1200 | 0.1263 | 0.1200 | -0.456815 |
0.479307 | ... | ... | 0.1188 | 0 | 0.1188 | 4650 | 0.1475 | 0.0013 | 0.1463 | 0.1475 | 0.1475 | -0.516093 |
0.420376 | ... | ... | 0.0975 | 0 | 0.0975 | 4700 | 0.1750 | 0.0013 | 0.1738 | 0.1750 | 0.1713 | -0.575251 |
0.36315 | ... | ... | 0.0788 | 0 | 0.0788 | 4750 | 0.2050 | 0 | 0.2050 | ... | ... | -0.633658 |
0.31275 | 0.0650 | 0.0650 | 0.0625 | 0.0025 | 0.0650 | 4800 | 0.2400 | 0 | 0.2400 | ... | ... | -0.686122 |
0.260206 | ... | ... | 0.0500 | 0 | 0.0500 | 4850 | 0.2775 | 0 | 0.2775 | ... | ... | -0.733674 |
0.21786 | ... | ... | 0.0400 | 0 | 0.0400 | 4900 | 0.3163 | 0 | 0.3163 | ... | ... | -0.778301 |
0.182802 | ... | ... | 0.0325 | 0 | 0.0325 | 4950 | 0.3588 | 0 | 0.3588 | ... | ... | -0.812801 |
0.156304 | 0.0275 | 0.0275 | 0.0263 | 0.0013 | 0.0275 | 5000 | 0.4025 | 0 | 0.4025 | ... | ... | -0.842564 |
0.126731 | ... | ... | 0.0213 | 0 | 0.0213 | 5050 | 0.4463 | 0 | 0.4463 | ... | ... | -0.871769 |
0.106267 | ... | ... | 0.0175 | 0 | 0.0175 | 5100 | 0.4925 | 0 | 0.4925 | ... | ... | -0.891629 |
0.086355 | ... | ... | 0.0138 | 0 | 0.0138 | 5150 | 0.5400 | 0 | 0.5400 | ... | ... | -0.905876 |
0.071855 | ... | ... | 0.0113 | 0 | 0.0113 | 5200 | 0.5875 | 0 | 0.5875 | ... | ... | -0.919357 |
0.063188 | ... | ... | 0.0100 | 0 | 0.0100 | 5250 | 0.6350 | 0 | 0.6350 | ... | ... | -0.932345 |
0.055051 | ... | ... | 0.0088 | 0 | 0.0088 | 5300 | 0.6838 | 0 | 0.6838 | ... | ... | -0.93959 |
0.047314 | ... | ... | 0.0075 | 0 | 0.0075 | 5350 | 0.7325 | 0 | 0.7325 | ... | ... | -0.946401 |
0.039863 | ... | ... | 0.0063 | 0 | 0.0063 | 5400 | 0.7813 | 0 | 0.7813 | ... | ... | -0.952876 |
0.032581 | ... | ... | 0.0050 | 0 | 0.0050 | 5450 | 0.8313 | 0 | 0.8313 | ... | ... | -0.953642 |
0.031379 | ... | ... | 0.0050 | 0 | 0.0050 | 5500 | 0.8800 | 0 | 0.8800 | ... | ... | -0.959542 |
0.024437 | ... | ... | 0.0038 | 0 | 0.0038 | 5550 | 0.9300 | 0 | 0.9300 | ... | ... | -0.959928 |
0.023615 | ... | ... | 0.0038 | 0 | 0.0038 | 5600 | 0.9788 | 0 | 0.9788 | ... | ... | -0.965419 |
0.022863 | ... | ... | 0.0038 | 0 | 0.0038 | 5650 | 1.0288 | 0 | 1.0288 | ... | ... | -0.965516 |
0.016242 | ... | ... | 0.0025 | 0 | 0.0025 | 5700 | 1.0788 | 0 | 1.0788 | ... | ... | -0.965593 |
0.015761 | ... | ... | 0.0025 | 0 | 0.0025 | 5750 | 1.1288 | 0 | 1.1288 | ... | ... | -0.965653 |
0.015316 | ... | ... | 0.0025 | 0 | 0.0025 | 5800 | 1.1775 | 0 | 1.1775 | ... | ... | -0.970456 |
0.014903 | ... | ... | 0.0025 | 0 | 0.0025 | 5850 | 1.2275 | 0 | 1.2275 | ... | ... | -0.970325 |
0.008378 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.2775 | 0 | 1.2775 | ... | ... | -0.970193 |
0.008163 | ... | ... | 0.0013 | 0 | 0.0013 | 5950 | 1.3275 | 0 | 1.3275 | ... | ... | -0.970062 |
0.007962 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.3775 | 0 | 1.3775 | ... | ... | -0.969931 |
0.007774 | ... | ... | 0.0013 | 0 | 0.0013 | 6050 | 1.4275 | 0 | 1.4275 | ... | ... | -0.9698 |
0.007597 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.4775 | 0 | 1.4775 | ... | ... | -0.96967 |
0.007431 | ... | ... | 0.0013 | 0 | 0.0013 | 6150 | 1.5275 | 0 | 1.5275 | ... | ... | -0.96954 |
0.007273 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.5775 | 0 | 1.5775 | ... | ... | -0.96941 |
0.007124 | ... | ... | 0.0013 | 0 | 0.0013 | 6250 | 1.6275 | 0 | 1.6275 | ... | ... | -0.969281 |
0.006984 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.6775 | 0 | 1.6775 | ... | ... | -0.969152 |
0.006851 | ... | ... | 0.0013 | 0 | 0.0013 | 6350 | 1.7275 | 0 | 1.7275 | ... | ... | -0.969024 |
0.006724 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 1.7775 | 0 | 1.7775 | ... | ... | -0.968895 |
0.006604 | ... | ... | 0.0013 | 0 | 0.0013 | 6450 | 1.8275 | 0 | 1.8275 | ... | ... | -0.968768 |
0.006489 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 1.8775 | 0 | 1.8775 | ... | ... | -0.96864 |
0.006379 | ... | ... | 0.0013 | 0 | 0.0013 | 6550 | 1.9275 | 0 | 1.9275 | ... | ... | -0.968513 |
0.006275 | ... | ... | 0.0013 | 0 | 0.0013 | 6600 | 1.9775 | 0 | 1.9775 | ... | ... | -0.968386 |
0.006176 | ... | ... | 0.0013 | 0 | 0.0013 | 6650 | 2.0275 | 0 | 2.0275 | ... | ... | -0.968259 |
0.006081 | ... | ... | 0.0013 | 0 | 0.0013 | 6700 | 2.0775 | 0 | 2.0775 | ... | ... | -0.968132 |
0.005989 | ... | ... | 0.0013 | 0 | 0.0013 | 6750 | 2.1275 | 0 | 2.1275 | ... | ... | -0.968006 |
0.005901 | ... | ... | 0.0013 | 0 | 0.0013 | 6800 | 2.1775 | 0 | 2.1775 | ... | ... | -0.967881 |
0.005817 | ... | ... | 0.0013 | 0 | 0.0013 | 6850 | 2.2275 | 0 | 2.2275 | ... | ... | -0.967755 |
0.005737 | ... | ... | 0.0013 | 0 | 0.0013 | 6900 | 2.2775 | 0 | 2.2775 | ... | ... | -0.96763 |
0.005659 | ... | ... | 0.0013 | 0 | 0.0013 | 6950 | 2.3275 | 0 | 2.3275 | ... | ... | -0.967505 |
0.005585 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.3775 | 0 | 2.3775 | ... | ... | -0.96738 |
0.005513 | ... | ... | 0.0013 | 0 | 0.0013 | 7050 | 2.4275 | 0 | 2.4275 | ... | ... | -0.967256 |
0.005443 | ... | ... | 0.0013 | 0 | 0.0013 | 7100 | 2.4775 | 0 | 2.4775 | ... | ... | -0.967132 |
0.005376 | ... | ... | 0.0013 | 0 | 0.0013 | 7150 | 2.5275 | 0 | 2.5275 | ... | ... | -0.967008 |
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.