Underlying Price: 4.7650
Expiration Date: 04/26/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.995885 | ... | ... | 1.2225 | 0 | 1.2225 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005723 |
0.995885 | ... | ... | 1.1725 | 0 | 1.1725 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005943 |
0.995885 | ... | ... | 1.1225 | 0 | 1.1225 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006178 |
0.995885 | ... | ... | 1.0725 | 0 | 1.0725 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00643 |
0.995885 | ... | ... | 1.0225 | 0 | 1.0225 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006699 |
0.995885 | ... | ... | 0.9725 | 0 | 0.9725 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00699 |
0.995885 | ... | ... | 0.9225 | 0 | 0.9225 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007304 |
0.995885 | ... | ... | 0.8725 | 0 | 0.8725 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007643 |
0.995885 | ... | ... | 0.8225 | 0 | 0.8225 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008013 |
0.995885 | ... | ... | 0.7725 | 0 | 0.7725 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008417 |
0.995885 | ... | ... | 0.7238 | 0 | 0.7238 | 3900 | 0.0025 | 0 | 0.0025 | ... | ... | -0.015136 |
0.995885 | ... | ... | 0.6750 | 0 | 0.6750 | 3950 | 0.0038 | 0 | 0.0038 | ... | ... | -0.021596 |
0.995885 | ... | ... | 0.6263 | 0 | 0.6263 | 4000 | 0.0050 | 0 | 0.0050 | ... | ... | -0.028102 |
0.995885 | ... | ... | 0.5775 | 0 | 0.5775 | 4050 | 0.0063 | 0 | 0.0063 | ... | ... | -0.034826 |
0.995885 | ... | ... | 0.5288 | 0 | 0.5288 | 4100 | 0.0088 | 0 | 0.0088 | ... | ... | -0.046558 |
0.995885 | ... | ... | 0.4825 | 0 | 0.4825 | 4150 | 0.0113 | 0 | 0.0113 | ... | ... | -0.05845 |
0.995885 | ... | ... | 0.4363 | 0 | 0.4363 | 4200 | 0.0038 | -0.0113 | 0.0150 | 0.0038 | 0.0038 | -0.029258 |
0.995885 | ... | ... | 0.3913 | 0 | 0.3913 | 4250 | 0.0175 | -0.0025 | 0.0200 | 0.0175 | 0.0175 | -0.08778 |
0.995885 | ... | ... | 0.3475 | 0 | 0.3475 | 4300 | 0.0238 | -0.0025 | 0.0263 | 0.0263 | 0.0238 | -0.112387 |
0.995885 | ... | ... | 0.3075 | 0 | 0.3075 | 4350 | 0.0363 | 0 | 0.0363 | ... | ... | -0.151265 |
0.995885 | ... | ... | 0.2700 | 0 | 0.2700 | 4400 | 0.0075 | -0.0400 | 0.0475 | 0.0475 | 0.0075 | -0.065482 |
0.995885 | ... | ... | 0.2338 | 0 | 0.2338 | 4450 | 0.0113 | -0.0513 | 0.0625 | 0.0613 | 0.0113 | -0.093344 |
0.995885 | ... | ... | 0.2013 | 0 | 0.2013 | 4500 | 0.0188 | -0.0600 | 0.0788 | 0.0825 | 0.0150 | -0.139059 |
0.995885 | ... | ... | 0.1700 | 0 | 0.1700 | 4550 | 0.0300 | -0.0688 | 0.0988 | 0.0988 | 0.0275 | -0.196511 |
0.995885 | 0.1475 | 0.1363 | 0.1425 | -0.0025 | 0.1400 | 4600 | 0.0363 | -0.0838 | 0.1200 | 0.1300 | 0.0288 | -0.240572 |
0.696772 | 0.1600 | 0.1088 | 0.1188 | 0.0413 | 0.1600 | 4650 | 0.0450 | -0.1013 | 0.1463 | 0.1475 | 0.0400 | -0.298144 |
0.605829 | 0.1425 | 0.0900 | 0.0975 | 0.0425 | 0.1400 | 4700 | 0.0700 | -0.1038 | 0.1738 | 0.1750 | 0.0563 | -0.385421 |
0.538224 | 0.0825 | 0.0775 | 0.0788 | 0.0013 | 0.0800 | 4750 | 0.0788 | -0.1263 | 0.2050 | 0.1363 | 0.0788 | -0.461428 |
0.455001 | 0.1000 | 0.0613 | 0.0625 | 0.0238 | 0.0863 | 4800 | 0.1175 | -0.1225 | 0.2400 | 0.2350 | 0.1175 | -0.543225 |
0.385302 | 0.0875 | 0.0525 | 0.0500 | 0.0200 | 0.0700 | 4850 | 0.2775 | 0 | 0.2775 | ... | ... | -0.531298 |
0.310632 | 0.0575 | 0.0350 | 0.0400 | 0.0100 | 0.0500 | 4900 | 0.3163 | 0 | 0.3163 | ... | ... | -0.560098 |
0.256069 | 0.0500 | 0.0400 | 0.0325 | 0.0075 | 0.0400 | 4950 | 0.3588 | 0 | 0.3588 | ... | ... | -0.584766 |
0.203906 | 0.0300 | 0.0238 | 0.0263 | 0.0038 | 0.0300 | 5000 | 0.4025 | 0 | 0.4025 | ... | ... | -0.606479 |
0.190737 | 0.0313 | 0.0313 | 0.0213 | 0.0100 | 0.0313 | 5050 | 0.4463 | 0 | 0.4463 | ... | ... | -0.626315 |
0.128573 | ... | ... | 0.0175 | 0 | 0.0175 | 5100 | 0.4925 | 0 | 0.4925 | ... | ... | -0.642801 |
0.103132 | ... | ... | 0.0138 | 0 | 0.0138 | 5150 | 0.5400 | 0 | 0.5400 | ... | ... | -0.656892 |
0.078543 | 0.0100 | 0.0100 | 0.0113 | -0.0013 | 0.0100 | 5200 | 0.5875 | 0 | 0.5875 | ... | ... | -0.669714 |
0.073603 | ... | ... | 0.0100 | 0 | 0.0100 | 5250 | 0.6350 | 0 | 0.6350 | ... | ... | -0.681472 |
0.063454 | ... | ... | 0.0088 | 0 | 0.0088 | 5300 | 0.6838 | 0 | 0.6838 | ... | ... | -0.691313 |
0.054052 | ... | ... | 0.0075 | 0 | 0.0075 | 5350 | 0.7325 | 0 | 0.7325 | ... | ... | -0.70035 |
0.038547 | 0.0050 | 0.0050 | 0.0063 | -0.0013 | 0.0050 | 5400 | 0.7813 | 0 | 0.7813 | ... | ... | -0.708694 |
0.036703 | ... | ... | 0.0050 | 0 | 0.0050 | 5450 | 0.8313 | 0 | 0.8313 | ... | ... | -0.715403 |
0.03507 | ... | ... | 0.0050 | 0 | 0.0050 | 5500 | 0.8800 | 0 | 0.8800 | ... | ... | -0.72261 |
0.027186 | ... | ... | 0.0038 | 0 | 0.0038 | 5550 | 0.9300 | 0 | 0.9300 | ... | ... | -0.728318 |
0.026102 | ... | ... | 0.0038 | 0 | 0.0038 | 5600 | 0.9788 | 0 | 0.9788 | ... | ... | -0.734643 |
0.025124 | ... | ... | 0.0038 | 0 | 0.0038 | 5650 | 1.0288 | 0 | 1.0288 | ... | ... | -0.739566 |
0.017799 | ... | ... | 0.0025 | 0 | 0.0025 | 5700 | 1.0788 | 0 | 1.0788 | ... | ... | -0.744162 |
0.017189 | ... | ... | 0.0025 | 0 | 0.0025 | 5750 | 1.1288 | 0 | 1.1288 | ... | ... | -0.748463 |
0.016628 | ... | ... | 0.0025 | 0 | 0.0025 | 5800 | 1.1775 | 0 | 1.1775 | ... | ... | -0.753514 |
0.016113 | ... | ... | 0.0025 | 0 | 0.0025 | 5850 | 1.2275 | 0 | 1.2275 | ... | ... | -0.757304 |
0.009051 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.2775 | 0 | 1.2775 | ... | ... | -0.760874 |
0.008786 | ... | ... | 0.0013 | 0 | 0.0013 | 5950 | 1.3275 | 0 | 1.3275 | ... | ... | -0.764246 |
0.008541 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.3775 | 0 | 1.3775 | ... | ... | -0.767434 |
0.008313 | ... | ... | 0.0013 | 0 | 0.0013 | 6050 | 1.4275 | 0 | 1.4275 | ... | ... | -0.770455 |
0.0081 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.4775 | 0 | 1.4775 | ... | ... | -0.773323 |
0.007901 | ... | ... | 0.0013 | 0 | 0.0013 | 6150 | 1.5275 | 0 | 1.5275 | ... | ... | -0.776049 |
0.007714 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.5775 | 0 | 1.5775 | ... | ... | -0.778642 |
0.007539 | ... | ... | 0.0013 | 0 | 0.0013 | 6250 | 1.6275 | 0 | 1.6275 | ... | ... | -0.781115 |
0.007374 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.6775 | 0 | 1.6775 | ... | ... | -0.783474 |
0.007218 | ... | ... | 0.0013 | 0 | 0.0013 | 6350 | 1.7275 | 0 | 1.7275 | ... | ... | -0.785728 |
0.00707 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 1.7775 | 0 | 1.7775 | ... | ... | -0.787883 |
0.006931 | ... | ... | 0.0013 | 0 | 0.0013 | 6450 | 1.8275 | 0 | 1.8275 | ... | ... | -0.789947 |
0.006799 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 1.8775 | 0 | 1.8775 | ... | ... | -0.791925 |
0.006673 | ... | ... | 0.0013 | 0 | 0.0013 | 6550 | 1.9275 | 0 | 1.9275 | ... | ... | -0.793823 |
0.006554 | ... | ... | 0.0013 | 0 | 0.0013 | 6600 | 1.9775 | 0 | 1.9775 | ... | ... | -0.795645 |
0.006439 | ... | ... | 0.0013 | 0 | 0.0013 | 6650 | 2.0275 | 0 | 2.0275 | ... | ... | -0.797396 |
0.006331 | ... | ... | 0.0013 | 0 | 0.0013 | 6700 | 2.0775 | 0 | 2.0775 | ... | ... | -0.79908 |
0.006227 | ... | ... | 0.0013 | 0 | 0.0013 | 6750 | 2.1275 | 0 | 2.1275 | ... | ... | -0.800702 |
0.006128 | ... | ... | 0.0013 | 0 | 0.0013 | 6800 | 2.1775 | 0 | 2.1775 | ... | ... | -0.802263 |
0.006034 | ... | ... | 0.0013 | 0 | 0.0013 | 6850 | 2.2275 | 0 | 2.2275 | ... | ... | -0.803768 |
0.005943 | ... | ... | 0.0013 | 0 | 0.0013 | 6900 | 2.2775 | 0 | 2.2775 | ... | ... | -0.80522 |
0.005856 | ... | ... | 0.0013 | 0 | 0.0013 | 6950 | 2.3275 | 0 | 2.3275 | ... | ... | -0.806622 |
0.005772 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.3775 | 0 | 2.3775 | ... | ... | -0.807976 |
0.005692 | ... | ... | 0.0013 | 0 | 0.0013 | 7050 | 2.4275 | 0 | 2.4275 | ... | ... | -0.809284 |
0.005614 | ... | ... | 0.0013 | 0 | 0.0013 | 7100 | 2.4775 | 0 | 2.4775 | ... | ... | -0.810548 |
0.00554 | ... | ... | 0.0013 | 0 | 0.0013 | 7150 | 2.5275 | 0 | 2.5275 | ... | ... | -0.811772 |
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.