Underlying Price: 4.6475
Expiration Date: 04/26/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.991009 | ... | ... | 1.2725 | -0.0250 | 1.2475 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006237 |
0.990947 | ... | ... | 1.2225 | -0.0250 | 1.1975 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006495 |
0.990885 | ... | ... | 1.1725 | -0.0250 | 1.1475 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006772 |
0.990823 | ... | ... | 1.1225 | -0.0250 | 1.0975 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007071 |
0.990761 | ... | ... | 1.0725 | -0.0250 | 1.0475 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007394 |
0.9907 | ... | ... | 1.0225 | -0.0250 | 0.9975 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007745 |
0.984843 | ... | ... | 0.9725 | -0.0238 | 0.9488 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008127 |
0.984439 | ... | ... | 0.9225 | -0.0238 | 0.8988 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008545 |
0.983999 | ... | ... | 0.8725 | -0.0238 | 0.8488 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009006 |
0.983515 | ... | ... | 0.8238 | -0.0250 | 0.7988 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009515 |
0.98298 | ... | ... | 0.7738 | -0.0250 | 0.7488 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010082 |
0.982384 | ... | ... | 0.7238 | -0.0250 | 0.6988 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010719 |
0.981713 | ... | ... | 0.6738 | -0.0250 | 0.6488 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011437 |
0.980949 | ... | ... | 0.6238 | -0.0250 | 0.5988 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012259 |
0.980071 | ... | ... | 0.5738 | -0.0250 | 0.5488 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013206 |
0.979046 | ... | ... | 0.5238 | -0.0250 | 0.4988 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014313 |
0.97783 | ... | ... | 0.4738 | -0.0250 | 0.4488 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015628 |
0.976358 | ... | ... | 0.4238 | -0.0250 | 0.3988 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017218 |
0.974532 | ... | ... | 0.3738 | -0.0250 | 0.3488 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019188 |
0.972195 | ... | ... | 0.3238 | -0.0250 | 0.2988 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021701 |
0.969073 | ... | ... | 0.2750 | -0.0263 | 0.2488 | 4400 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.025041 |
0.932137 | ... | ... | 0.2263 | -0.0250 | 0.2013 | 4450 | 0.0038 | 0 | 0.0038 | ... | ... | -0.063723 |
0.87895 | ... | ... | 0.1788 | -0.0238 | 0.1550 | 4500 | 0.0075 | 0.0013 | 0.0063 | ... | ... | -0.11802 |
0.795844 | ... | ... | 0.1338 | -0.0225 | 0.1113 | 4550 | 0.0138 | 0.0025 | 0.0113 | ... | ... | -0.201998 |
0.658522 | ... | ... | 0.0950 | -0.0200 | 0.0750 | 4600 | 0.0275 | 0.0050 | 0.0225 | 0.0250 | 0.0213 | -0.339975 |
0.496448 | 0.0575 | 0.0450 | 0.0638 | -0.0163 | 0.0475 | 4650 | 0.0500 | 0.0088 | 0.0413 | 0.0475 | 0.0475 | -0.502247 |
0.340236 | 0.0413 | 0.0250 | 0.0400 | -0.0125 | 0.0275 | 4700 | 0.0800 | 0.0125 | 0.0675 | 0.0625 | 0.0625 | -0.658217 |
0.21308 | 0.0213 | 0.0213 | 0.0238 | -0.0088 | 0.0150 | 4750 | 0.1175 | 0.0163 | 0.1013 | ... | ... | -0.784742 |
0.121184 | 0.0100 | 0.0100 | 0.0125 | -0.0050 | 0.0075 | 4800 | 0.1600 | 0.0200 | 0.1400 | 0.1525 | 0.1500 | -0.875649 |
0.066253 | 0.0063 | 0.0063 | 0.0063 | -0.0025 | 0.0038 | 4850 | 0.2063 | 0.0225 | 0.1838 | 0.2075 | 0.2075 | -0.929392 |
0.043433 | 0.0038 | 0.0038 | 0.0038 | -0.0013 | 0.0025 | 4900 | 0.2550 | 0.0238 | 0.2313 | 0.2500 | 0.2500 | -0.951327 |
0.038447 | ... | ... | 0.0025 | 0 | 0.0025 | 4950 | 0.3050 | 0.0250 | 0.2800 | ... | ... | -0.956027 |
0.034654 | 0.0025 | 0.0025 | 0.0025 | 0 | 0.0025 | 5000 | 0.3550 | 0.0250 | 0.3300 | 0.3525 | 0.3525 | -0.959568 |
0.03166 | ... | ... | 0.0025 | 0 | 0.0025 | 5050 | 0.4038 | 0.0250 | 0.3788 | ... | ... | -0.974109 |
0.017357 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4538 | 0.0250 | 0.4288 | 0.4300 | 0.4300 | -0.975419 |
0.016105 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5038 | 0.0250 | 0.4788 | ... | ... | -0.976484 |
0.015052 | 0.0013 | 0.0013 | 0.0013 | 0 | 0.0013 | 5200 | 0.5538 | 0.0250 | 0.5288 | ... | ... | -0.977364 |
0.014152 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6038 | 0.0250 | 0.5788 | ... | ... | -0.978104 |
0.013373 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6538 | 0.0250 | 0.6288 | ... | ... | -0.978733 |
0.012693 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7038 | 0.0250 | 0.6788 | ... | ... | -0.979272 |
0.01209 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7538 | 0.0250 | 0.7288 | ... | ... | -0.979739 |
0.011556 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8038 | 0.0250 | 0.7788 | ... | ... | -0.980147 |
0.011076 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8538 | 0.0250 | 0.8288 | ... | ... | -0.980505 |
0.010642 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9038 | 0.0263 | 0.8775 | ... | ... | -0.98082 |
0.010251 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9538 | 0.0263 | 0.9275 | ... | ... | -0.9811 |
0.009893 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0025 | 0.0250 | 0.9775 | ... | ... | -0.988438 |
0.009565 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0525 | 0.0250 | 1.0275 | ... | ... | -0.988385 |
0.009264 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.1025 | 0.0250 | 1.0775 | ... | ... | -0.988333 |
0.008987 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1525 | 0.0250 | 1.1275 | ... | ... | -0.988281 |
0.008729 | ... | ... | 0.0013 | 0 | 0.0013 | 5850 | 1.2025 | 0.0250 | 1.1775 | ... | ... | -0.988229 |
0.00849 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.2525 | 0.0250 | 1.2275 | ... | ... | -0.988176 |
0.008268 | ... | ... | 0.0013 | 0 | 0.0013 | 5950 | 1.3025 | 0.0250 | 1.2775 | ... | ... | -0.988125 |
0.00806 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.3525 | 0.0250 | 1.3275 | ... | ... | -0.988073 |
0.007865 | ... | ... | 0.0013 | 0 | 0.0013 | 6050 | 1.4025 | 0.0250 | 1.3775 | ... | ... | -0.988021 |
0.007682 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.4525 | 0.0250 | 1.4275 | ... | ... | -0.98797 |
0.007511 | ... | ... | 0.0013 | 0 | 0.0013 | 6150 | 1.5025 | 0.0250 | 1.4775 | ... | ... | -0.987918 |
0.007349 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.5525 | 0.0250 | 1.5275 | ... | ... | -0.987867 |
0.007195 | ... | ... | 0.0013 | 0 | 0.0013 | 6250 | 1.6025 | 0.0250 | 1.5775 | ... | ... | -0.987815 |
0.007051 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.6525 | 0.0250 | 1.6275 | ... | ... | -0.987764 |
0.006914 | ... | ... | 0.0013 | 0 | 0.0013 | 6350 | 1.7025 | 0.0250 | 1.6775 | ... | ... | -0.987713 |
0.006784 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 1.7525 | 0.0250 | 1.7275 | ... | ... | -0.987663 |
0.006661 | ... | ... | 0.0013 | 0 | 0.0013 | 6450 | 1.8025 | 0.0250 | 1.7775 | ... | ... | -0.987612 |
0.006543 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 1.8525 | 0.0250 | 1.8275 | ... | ... | -0.987561 |
0.006431 | ... | ... | 0.0013 | 0 | 0.0013 | 6550 | 1.9025 | 0.0250 | 1.8775 | ... | ... | -0.987511 |
0.006324 | ... | ... | 0.0013 | 0 | 0.0013 | 6600 | 1.9525 | 0.0250 | 1.9275 | ... | ... | -0.98746 |
0.006222 | ... | ... | 0.0013 | 0 | 0.0013 | 6650 | 2.0025 | 0.0250 | 1.9775 | ... | ... | -0.98741 |
0.006125 | ... | ... | 0.0013 | 0 | 0.0013 | 6700 | 2.0525 | 0.0250 | 2.0275 | ... | ... | -0.98736 |
0.006031 | ... | ... | 0.0013 | 0 | 0.0013 | 6750 | 2.1025 | 0.0250 | 2.0775 | ... | ... | -0.98731 |
0.005942 | ... | ... | 0.0013 | 0 | 0.0013 | 6800 | 2.1525 | 0.0250 | 2.1275 | ... | ... | -0.98726 |
0.005856 | ... | ... | 0.0013 | 0 | 0.0013 | 6850 | 2.2025 | 0.0250 | 2.1775 | ... | ... | -0.98721 |
0.005774 | ... | ... | 0.0013 | 0 | 0.0013 | 6900 | 2.2525 | 0.0250 | 2.2275 | ... | ... | -0.987161 |
0.005694 | ... | ... | 0.0013 | 0 | 0.0013 | 6950 | 2.3025 | 0.0250 | 2.2775 | ... | ... | -0.987111 |
0.005618 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.3525 | 0.0250 | 2.3275 | ... | ... | -0.987062 |
0.005545 | ... | ... | 0.0013 | 0 | 0.0013 | 7050 | 2.4025 | 0.0250 | 2.3775 | ... | ... | -0.987012 |
0.005474 | ... | ... | 0.0013 | 0 | 0.0013 | 7100 | 2.4525 | 0.0250 | 2.4275 | ... | ... | -0.986963 |
0.005406 | ... | ... | 0.0013 | 0 | 0.0013 | 7150 | 2.5025 | 0.0250 | 2.4775 | ... | ... | -0.986914 |
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.