Underlying Price: 4.7350
Expiration Date: 04/26/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.999855 | ... | ... | 1.3288 | 0 | 1.3288 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00585 |
0.999855 | ... | ... | 1.2788 | 0 | 1.2788 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006079 |
0.999855 | ... | ... | 1.2288 | 0 | 1.2288 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006324 |
0.999855 | ... | ... | 1.1788 | 0 | 1.1788 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006587 |
0.999855 | ... | ... | 1.1288 | 0 | 1.1288 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006869 |
0.999855 | ... | ... | 1.0788 | 0 | 1.0788 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007174 |
0.999855 | ... | ... | 1.0288 | 0 | 1.0288 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007503 |
0.999855 | ... | ... | 0.9788 | 0 | 0.9788 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007861 |
0.999855 | ... | ... | 0.9288 | 0 | 0.9288 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008251 |
0.999855 | ... | ... | 0.8788 | 0 | 0.8788 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008679 |
0.999855 | ... | ... | 0.8288 | 0 | 0.8288 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009151 |
0.999855 | ... | ... | 0.7788 | 0 | 0.7788 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009674 |
0.999855 | ... | ... | 0.7288 | 0 | 0.7288 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010257 |
0.999855 | ... | ... | 0.6788 | 0 | 0.6788 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010912 |
0.999855 | ... | ... | 0.6288 | 0 | 0.6288 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011654 |
0.999855 | ... | ... | 0.5788 | 0 | 0.5788 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012505 |
0.999855 | ... | ... | 0.5288 | 0 | 0.5288 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013488 |
0.999855 | ... | ... | 0.4788 | 0 | 0.4788 | 4250 | 0.0013 | 0 | 0.0013 | 0.0013 | 0.0013 | -0.014642 |
0.999855 | ... | ... | 0.4288 | 0 | 0.4288 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016018 |
0.999855 | ... | ... | 0.3788 | 0 | 0.3788 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017693 |
0.999855 | ... | ... | 0.3288 | 0 | 0.3288 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01978 |
0.999855 | ... | ... | 0.2788 | 0 | 0.2788 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022467 |
0.867329 | 0.2500 | 0.2500 | 0.2288 | 0.0213 | 0.2500 | 4500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026082 |
0.999855 | ... | ... | 0.1788 | 0 | 0.1788 | 4550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031254 |
0.827824 | 0.1500 | 0.1488 | 0.1288 | 0.0200 | 0.1488 | 4600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039402 |
0.775918 | 0.1000 | 0.1000 | 0.0813 | 0.0188 | 0.1000 | 4650 | 0.0013 | -0.0025 | 0.0038 | 0.0013 | 0.0013 | -0.054625 |
0.726017 | 0.0450 | 0.0450 | 0.0413 | 0.0038 | 0.0450 | 4700 | 0.0050 | -0.0088 | 0.0138 | 0.0163 | 0.0050 | -0.20571 |
0.405042 | ... | ... | 0.0175 | 0 | 0.0175 | 4750 | 0.0500 | 0.0100 | 0.0400 | 0.0500 | 0.0500 | -0.552062 |
0.172674 | 0.0063 | 0.0063 | 0.0063 | 0 | 0.0063 | 4800 | 0.0650 | -0.0138 | 0.0788 | 0.0650 | 0.0600 | -0.998336 |
0.072766 | ... | ... | 0.0025 | 0 | 0.0025 | 4850 | 0.1250 | 0 | 0.1250 | ... | ... | -0.834467 |
0.035502 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.1738 | 0 | 0.1738 | ... | ... | -0.87282 |
0.029478 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.2238 | 0 | 0.2238 | ... | ... | -0.890315 |
0.025416 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.2600 | -0.0138 | 0.2738 | 0.2600 | 0.2600 | -0.999855 |
0.022471 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.3238 | 0 | 0.3238 | ... | ... | -0.912077 |
0.020225 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.3738 | 0 | 0.3738 | ... | ... | -0.919414 |
0.018451 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4238 | 0 | 0.4238 | ... | ... | -0.925352 |
0.01701 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.4538 | -0.0200 | 0.4738 | 0.4538 | 0.4538 | -0.999855 |
0.015812 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5238 | 0 | 0.5238 | ... | ... | -0.934425 |
0.0148 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.5738 | 0 | 0.5738 | ... | ... | -0.937985 |
0.013933 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6238 | 0 | 0.6238 | ... | ... | -0.941076 |
0.01318 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.6738 | 0 | 0.6738 | ... | ... | -0.943788 |
0.01252 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7238 | 0 | 0.7238 | ... | ... | -0.946189 |
0.011935 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.7738 | 0 | 0.7738 | ... | ... | -0.948332 |
0.011416 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8238 | 0 | 0.8238 | ... | ... | -0.950259 |
0.010947 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.8738 | 0 | 0.8738 | ... | ... | -0.952001 |
0.010525 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9238 | 0 | 0.9238 | ... | ... | -0.953584 |
0.010142 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 0.9738 | 0 | 0.9738 | ... | ... | -0.955031 |
0.009792 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.0238 | 0 | 1.0238 | ... | ... | -0.956359 |
0.009471 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.0738 | 0 | 1.0738 | ... | ... | -0.957583 |
0.009176 | ... | ... | 0.0013 | 0 | 0.0013 | 5850 | 1.1238 | 0 | 1.1238 | ... | ... | -0.958714 |
0.008903 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.1738 | 0 | 1.1738 | ... | ... | -0.959763 |
0.00865 | ... | ... | 0.0013 | 0 | 0.0013 | 5950 | 1.2238 | 0 | 1.2238 | ... | ... | -0.96074 |
0.008416 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.2738 | 0 | 1.2738 | ... | ... | -0.96165 |
0.008197 | ... | ... | 0.0013 | 0 | 0.0013 | 6050 | 1.3238 | 0 | 1.3238 | ... | ... | -0.962503 |
0.007992 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.3738 | 0 | 1.3738 | ... | ... | -0.963302 |
0.0078 | ... | ... | 0.0013 | 0 | 0.0013 | 6150 | 1.4238 | 0 | 1.4238 | ... | ... | -0.964053 |
0.00762 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.4738 | 0 | 1.4738 | ... | ... | -0.964761 |
0.007451 | ... | ... | 0.0013 | 0 | 0.0013 | 6250 | 1.5238 | 0 | 1.5238 | ... | ... | -0.965428 |
0.007291 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.5738 | 0 | 1.5738 | ... | ... | -0.966059 |
0.00714 | ... | ... | 0.0013 | 0 | 0.0013 | 6350 | 1.6238 | 0 | 1.6238 | ... | ... | -0.966656 |
0.006997 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 1.6738 | 0 | 1.6738 | ... | ... | -0.967223 |
0.006862 | ... | ... | 0.0013 | 0 | 0.0013 | 6450 | 1.7238 | 0 | 1.7238 | ... | ... | -0.967761 |
0.006734 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 1.7738 | 0 | 1.7738 | ... | ... | -0.968273 |
0.006612 | ... | ... | 0.0013 | 0 | 0.0013 | 6550 | 1.8238 | 0 | 1.8238 | ... | ... | -0.96876 |
0.006496 | ... | ... | 0.0013 | 0 | 0.0013 | 6600 | 1.8738 | 0 | 1.8738 | ... | ... | -0.969225 |
0.006385 | ... | ... | 0.0013 | 0 | 0.0013 | 6650 | 1.9238 | 0 | 1.9238 | ... | ... | -0.969669 |
0.006279 | ... | ... | 0.0013 | 0 | 0.0013 | 6700 | 1.9738 | 0 | 1.9738 | ... | ... | -0.970093 |
0.006178 | ... | ... | 0.0013 | 0 | 0.0013 | 6750 | 2.0238 | 0 | 2.0238 | ... | ... | -0.970499 |
0.006082 | ... | ... | 0.0013 | 0 | 0.0013 | 6800 | 2.0738 | 0 | 2.0738 | ... | ... | -0.970888 |
0.00599 | ... | ... | 0.0013 | 0 | 0.0013 | 6850 | 2.1238 | 0 | 2.1238 | ... | ... | -0.97126 |
0.005901 | ... | ... | 0.0013 | 0 | 0.0013 | 6900 | 2.1738 | 0 | 2.1738 | ... | ... | -0.971618 |
0.005816 | ... | ... | 0.0013 | 0 | 0.0013 | 6950 | 2.2238 | 0 | 2.2238 | ... | ... | -0.971961 |
0.005734 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.2738 | 0 | 2.2738 | ... | ... | -0.972292 |
0.005656 | ... | ... | 0.0013 | 0 | 0.0013 | 7050 | 2.3238 | 0 | 2.3238 | ... | ... | -0.97261 |
0.00558 | ... | ... | 0.0013 | 0 | 0.0013 | 7100 | 2.3738 | 0 | 2.3738 | ... | ... | -0.972916 |
0.005508 | ... | ... | 0.0013 | 0 | 0.0013 | 7150 | 2.4238 | 0 | 2.4238 | ... | ... | -0.973211 |
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.