Underlying Price: 4.8275
Expiration Date: 05/24/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.982545 | ... | ... | 1.3950 | 0.0325 | 1.4275 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005484 |
0.982425 | ... | ... | 1.3450 | 0.0325 | 1.3775 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005687 |
0.982305 | ... | ... | 1.2950 | 0.0325 | 1.3275 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005904 |
0.982185 | ... | ... | 1.2450 | 0.0325 | 1.2775 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006135 |
0.982067 | ... | ... | 1.1950 | 0.0325 | 1.2275 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006382 |
0.981948 | ... | ... | 1.1450 | 0.0325 | 1.1775 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006647 |
0.981831 | ... | ... | 1.0950 | 0.0325 | 1.1275 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006932 |
0.981714 | ... | ... | 1.0450 | 0.0325 | 1.0775 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00724 |
0.981597 | ... | ... | 0.9950 | 0.0325 | 1.0275 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007572 |
0.981481 | ... | ... | 0.9450 | 0.0325 | 0.9775 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007934 |
0.981366 | ... | ... | 0.8950 | 0.0325 | 0.9275 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008329 |
0.981251 | ... | ... | 0.8450 | 0.0325 | 0.8775 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008763 |
0.981136 | ... | ... | 0.7950 | 0.0325 | 0.8275 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009242 |
0.981022 | ... | ... | 0.7450 | 0.0325 | 0.7775 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009771 |
0.980909 | ... | ... | 0.6950 | 0.0325 | 0.7275 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010364 |
0.980796 | ... | ... | 0.6450 | 0.0325 | 0.6775 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011031 |
0.980683 | ... | ... | 0.5950 | 0.0325 | 0.6275 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011786 |
0.972471 | ... | ... | 0.5463 | 0.0325 | 0.5788 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012654 |
0.971591 | ... | ... | 0.4963 | 0.0325 | 0.5288 | 4300 | 0.0025 | 0 | 0.0025 | ... | ... | -0.023034 |
0.962248 | ... | ... | 0.4475 | 0.0325 | 0.4800 | 4350 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.024956 |
0.952129 | ... | ... | 0.3988 | 0.0325 | 0.4313 | 4400 | 0.0038 | -0.0013 | 0.0050 | 0.0038 | 0.0038 | -0.036442 |
0.940828 | ... | ... | 0.3513 | 0.0313 | 0.3825 | 4450 | 0.0063 | -0.0013 | 0.0075 | 0.0050 | 0.0050 | -0.056766 |
0.920438 | ... | ... | 0.3050 | 0.0300 | 0.3350 | 4500 | 0.0075 | -0.0025 | 0.0100 | 0.0075 | 0.0063 | -0.070692 |
0.891162 | ... | ... | 0.2600 | 0.0288 | 0.2888 | 4550 | 0.0113 | -0.0038 | 0.0150 | ... | ... | -0.101389 |
0.847516 | 0.2350 | 0.2300 | 0.2175 | 0.0275 | 0.2450 | 4600 | 0.0175 | -0.0050 | 0.0225 | 0.0163 | 0.0150 | -0.146438 |
0.791749 | 0.2350 | 0.2350 | 0.1788 | 0.0250 | 0.2038 | 4650 | 0.0263 | -0.0088 | 0.0350 | 0.0350 | 0.0213 | -0.20336 |
0.722194 | ... | ... | 0.1450 | 0.0213 | 0.1663 | 4700 | 0.0388 | -0.0113 | 0.0500 | 0.0450 | 0.0338 | -0.273822 |
0.641052 | ... | ... | 0.1150 | 0.0188 | 0.1338 | 4750 | 0.0563 | -0.0150 | 0.0713 | 0.0525 | 0.0525 | -0.355581 |
0.555692 | 0.1200 | 0.0963 | 0.0913 | 0.0138 | 0.1050 | 4800 | 0.0775 | -0.0188 | 0.0963 | 0.0900 | 0.0688 | -0.441236 |
0.469348 | 0.0800 | 0.0700 | 0.0713 | 0.0100 | 0.0813 | 4850 | 0.1038 | -0.0225 | 0.1263 | ... | ... | -0.52758 |
0.38798 | 0.0763 | 0.0550 | 0.0550 | 0.0075 | 0.0625 | 4900 | 0.1350 | -0.0250 | 0.1600 | ... | ... | -0.608676 |
0.311889 | 0.0588 | 0.0588 | 0.0425 | 0.0038 | 0.0463 | 4950 | 0.1688 | -0.0288 | 0.1975 | ... | ... | -0.684233 |
0.248821 | 0.0500 | 0.0325 | 0.0325 | 0.0025 | 0.0350 | 5000 | 0.2075 | -0.0300 | 0.2375 | 0.2188 | 0.1950 | -0.746582 |
0.195846 | ... | ... | 0.0250 | 0.0013 | 0.0263 | 5050 | 0.2475 | -0.0325 | 0.2800 | ... | ... | -0.80324 |
0.15429 | 0.0238 | 0.0238 | 0.0200 | 0 | 0.0200 | 5100 | 0.2913 | -0.0325 | 0.3238 | ... | ... | -0.844463 |
0.119901 | ... | ... | 0.0150 | 0 | 0.0150 | 5150 | 0.3363 | -0.0338 | 0.3700 | ... | ... | -0.878348 |
0.09275 | ... | ... | 0.0125 | -0.0013 | 0.0113 | 5200 | 0.3838 | -0.0325 | 0.4163 | ... | ... | -0.898496 |
0.079892 | ... | ... | 0.0100 | 0 | 0.0100 | 5250 | 0.4313 | -0.0325 | 0.4638 | ... | ... | -0.916902 |
0.061689 | ... | ... | 0.0088 | -0.0013 | 0.0075 | 5300 | 0.4800 | -0.0325 | 0.5125 | ... | ... | -0.927592 |
0.051113 | ... | ... | 0.0075 | -0.0013 | 0.0063 | 5350 | 0.5288 | -0.0325 | 0.5613 | ... | ... | -0.937247 |
0.048236 | ... | ... | 0.0063 | 0 | 0.0063 | 5400 | 0.5775 | -0.0325 | 0.6100 | ... | ... | -0.946127 |
0.039022 | ... | ... | 0.0050 | 0 | 0.0050 | 5450 | 0.6263 | -0.0325 | 0.6588 | ... | ... | -0.954434 |
0.03009 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 5500 | 0.6750 | -0.0338 | 0.7088 | ... | ... | -0.962344 |
0.028694 | ... | ... | 0.0038 | 0 | 0.0038 | 5550 | 0.7250 | -0.0325 | 0.7575 | ... | ... | -0.963124 |
0.027453 | ... | ... | 0.0038 | 0 | 0.0038 | 5600 | 0.7750 | -0.0325 | 0.8075 | ... | ... | -0.963799 |
0.01939 | ... | ... | 0.0025 | 0 | 0.0025 | 5650 | 0.8238 | -0.0325 | 0.8563 | ... | ... | -0.970639 |
0.018631 | ... | ... | 0.0025 | 0 | 0.0025 | 5700 | 0.8738 | -0.0325 | 0.9063 | ... | ... | -0.970878 |
0.017943 | ... | ... | 0.0025 | 0 | 0.0025 | 5750 | 0.9238 | -0.0325 | 0.9563 | ... | ... | -0.971083 |
0.017318 | ... | ... | 0.0025 | 0 | 0.0025 | 5800 | 0.9738 | -0.0325 | 1.0063 | ... | ... | -0.971257 |
0.009717 | ... | ... | 0.0013 | 0 | 0.0013 | 5850 | 1.0225 | -0.0325 | 1.0550 | ... | ... | -0.977186 |
0.0094 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.0725 | -0.0325 | 1.1050 | ... | ... | -0.977085 |
0.009109 | ... | ... | 0.0013 | 0 | 0.0013 | 5950 | 1.1225 | -0.0325 | 1.1550 | ... | ... | -0.976985 |
0.00884 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.1725 | -0.0325 | 1.2050 | ... | ... | -0.976885 |
0.008589 | ... | ... | 0.0013 | 0 | 0.0013 | 6050 | 1.2225 | -0.0325 | 1.2550 | ... | ... | -0.976786 |
0.008357 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.2725 | -0.0325 | 1.3050 | ... | ... | -0.976686 |
0.008141 | ... | ... | 0.0013 | 0 | 0.0013 | 6150 | 1.3225 | -0.0325 | 1.3550 | ... | ... | -0.976587 |
0.007938 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.3725 | -0.0325 | 1.4050 | ... | ... | -0.976488 |
0.007748 | ... | ... | 0.0013 | 0 | 0.0013 | 6250 | 1.4225 | -0.0325 | 1.4550 | ... | ... | -0.97639 |
0.00757 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.4725 | -0.0325 | 1.5050 | ... | ... | -0.976291 |
0.007403 | ... | ... | 0.0013 | 0 | 0.0013 | 6350 | 1.5225 | -0.0325 | 1.5550 | ... | ... | -0.976193 |
0.007244 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 1.5725 | -0.0325 | 1.6050 | ... | ... | -0.976095 |
0.007094 | ... | ... | 0.0013 | 0 | 0.0013 | 6450 | 1.6225 | -0.0325 | 1.6550 | ... | ... | -0.975998 |
0.006953 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 1.6725 | -0.0325 | 1.7050 | ... | ... | -0.9759 |
0.006819 | ... | ... | 0.0013 | 0 | 0.0013 | 6550 | 1.7225 | -0.0325 | 1.7550 | ... | ... | -0.975803 |
0.006692 | ... | ... | 0.0013 | 0 | 0.0013 | 6600 | 1.7725 | -0.0325 | 1.8050 | ... | ... | -0.975706 |
0.006571 | ... | ... | 0.0013 | 0 | 0.0013 | 6650 | 1.8225 | -0.0325 | 1.8550 | ... | ... | -0.97561 |
0.006455 | ... | ... | 0.0013 | 0 | 0.0013 | 6700 | 1.8725 | -0.0325 | 1.9050 | ... | ... | -0.975513 |
0.006345 | ... | ... | 0.0013 | 0 | 0.0013 | 6750 | 1.9225 | -0.0325 | 1.9550 | ... | ... | -0.975417 |
0.00624 | ... | ... | 0.0013 | 0 | 0.0013 | 6800 | 1.9725 | -0.0325 | 2.0050 | ... | ... | -0.975321 |
0.00614 | ... | ... | 0.0013 | 0 | 0.0013 | 6850 | 2.0225 | -0.0325 | 2.0550 | ... | ... | -0.975225 |
0.006044 | ... | ... | 0.0013 | 0 | 0.0013 | 6900 | 2.0725 | -0.0325 | 2.1050 | ... | ... | -0.975129 |
0.005952 | ... | ... | 0.0013 | 0 | 0.0013 | 6950 | 2.1225 | -0.0325 | 2.1550 | ... | ... | -0.975034 |
0.005864 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.1725 | -0.0325 | 2.2050 | ... | ... | -0.974939 |
0.00578 | ... | ... | 0.0013 | 0 | 0.0013 | 7050 | 2.2225 | -0.0325 | 2.2550 | ... | ... | -0.974844 |
0.005699 | ... | ... | 0.0013 | 0 | 0.0013 | 7100 | 2.2725 | -0.0325 | 2.3050 | ... | ... | -0.974749 |
0.005621 | ... | ... | 0.0013 | 0 | 0.0013 | 7150 | 2.3225 | -0.0325 | 2.3550 | ... | ... | -0.974655 |
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.