Underlying Price: 4.7275
Expiration Date: 05/24/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.044975 | ... | ... | 1.2950 | 0.0325 | 1.3275 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023048 |
-0.043292 | ... | ... | 1.2450 | 0.0325 | 1.2775 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022897 |
-0.041607 | ... | ... | 1.1950 | 0.0325 | 1.2275 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022739 |
-0.039922 | ... | ... | 1.1450 | 0.0325 | 1.1775 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022573 |
-0.038235 | ... | ... | 1.0950 | 0.0325 | 1.1275 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022402 |
-0.036547 | ... | ... | 1.0450 | 0.0325 | 1.0775 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022224 |
-0.034857 | ... | ... | 0.9950 | 0.0325 | 1.0275 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022036 |
-0.033167 | ... | ... | 0.9450 | 0.0325 | 0.9775 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021839 |
-0.031476 | ... | ... | 0.8950 | 0.0325 | 0.9275 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021633 |
-0.029783 | ... | ... | 0.8450 | 0.0325 | 0.8775 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021415 |
-0.02809 | ... | ... | 0.7950 | 0.0325 | 0.8275 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021186 |
-0.026397 | ... | ... | 0.7450 | 0.0325 | 0.7775 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020941 |
-0.024702 | ... | ... | 0.6950 | 0.0325 | 0.7275 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020682 |
-0.023007 | ... | ... | 0.6450 | 0.0325 | 0.6775 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020406 |
-0.021311 | ... | ... | 0.5950 | 0.0325 | 0.6275 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020108 |
-0.019615 | ... | ... | 0.5463 | 0.0313 | 0.5775 | 4150 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.019789 |
-0.031296 | ... | ... | 0.4963 | 0.0325 | 0.5288 | 4200 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.019441 |
-0.029515 | ... | ... | 0.4475 | 0.0313 | 0.4788 | 4250 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.032954 |
-0.039312 | ... | ... | 0.3988 | 0.0313 | 0.4300 | 4300 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.04393 |
-0.047583 | ... | ... | 0.3513 | 0.0300 | 0.3813 | 4350 | 0.0050 | -0.0025 | 0.0075 | ... | ... | -0.052969 |
-0.063076 | ... | ... | 0.3050 | 0.0288 | 0.3338 | 4400 | 0.0075 | -0.0038 | 0.0113 | 0.0113 | 0.0075 | -0.068873 |
-0.082168 | ... | ... | 0.2613 | 0.0263 | 0.2875 | 4450 | 0.0100 | -0.0063 | 0.0163 | ... | ... | -0.080923 |
-0.10169 | ... | ... | 0.2200 | 0.0225 | 0.2425 | 4500 | 0.0163 | -0.0088 | 0.0250 | ... | ... | -0.107237 |
-0.128215 | ... | ... | 0.1813 | 0.0200 | 0.2013 | 4550 | 0.0238 | -0.0138 | 0.0375 | ... | ... | -0.128614 |
-0.153818 | ... | ... | 0.1475 | 0.0163 | 0.1638 | 4600 | 0.0363 | -0.0175 | 0.0538 | 0.0413 | 0.0413 | -0.154421 |
-0.176249 | ... | ... | 0.1188 | 0.0125 | 0.1313 | 4650 | 0.0538 | -0.0200 | 0.0738 | 0.0563 | 0.0563 | -0.176743 |
-0.191305 | 0.1025 | 0.0775 | 0.0925 | 0.0113 | 0.1038 | 4700 | 0.0763 | -0.0213 | 0.0975 | 0.1038 | 0.1013 | -0.191503 |
-0.195172 | ... | ... | 0.0725 | 0.0075 | 0.0800 | 4750 | 0.1025 | -0.0250 | 0.1275 | ... | ... | -0.19501 |
-0.19459 | 0.0613 | 0.0400 | 0.0550 | 0.0075 | 0.0625 | 4800 | 0.1338 | -0.0263 | 0.1600 | ... | ... | -0.191157 |
-0.183983 | ... | ... | 0.0425 | 0.0050 | 0.0475 | 4850 | 0.1688 | -0.0288 | 0.1975 | ... | ... | -0.179922 |
-0.165877 | ... | ... | 0.0325 | 0.0025 | 0.0350 | 4900 | 0.2075 | -0.0300 | 0.2375 | ... | ... | -0.16523 |
-0.147971 | 0.0250 | 0.0175 | 0.0250 | 0.0013 | 0.0263 | 4950 | 0.2488 | -0.0313 | 0.2800 | ... | ... | -0.147586 |
-0.130874 | 0.0200 | 0.0150 | 0.0200 | 0 | 0.0200 | 5000 | 0.2925 | -0.0313 | 0.3238 | ... | ... | -0.131006 |
-0.119203 | ... | ... | 0.0150 | 0.0013 | 0.0163 | 5050 | 0.3375 | -0.0325 | 0.3700 | ... | ... | -0.113637 |
-0.103225 | 0.0138 | 0.0138 | 0.0125 | 0 | 0.0125 | 5100 | 0.3838 | -0.0325 | 0.4163 | ... | ... | -0.097791 |
-0.091004 | ... | ... | 0.0100 | 0 | 0.0100 | 5150 | 0.4325 | -0.0313 | 0.4638 | ... | ... | -0.094025 |
-0.085029 | ... | ... | 0.0075 | 0.0013 | 0.0088 | 5200 | 0.4800 | -0.0325 | 0.5125 | ... | ... | -0.080516 |
-0.077844 | ... | ... | 0.0063 | 0.0013 | 0.0075 | 5250 | 0.5288 | -0.0313 | 0.5600 | ... | ... | -0.074066 |
-0.069449 | ... | ... | 0.0063 | 0 | 0.0063 | 5300 | 0.5775 | -0.0325 | 0.6100 | ... | ... | -0.066626 |
-0.059792 | ... | ... | 0.0050 | 0 | 0.0050 | 5350 | 0.6263 | -0.0325 | 0.6588 | ... | ... | -0.058196 |
-0.060875 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 5400 | 0.6763 | -0.0313 | 0.7075 | ... | ... | -0.060206 |
-0.049515 | ... | ... | 0.0038 | 0 | 0.0038 | 5450 | 0.7250 | -0.0325 | 0.7575 | ... | ... | -0.050583 |
-0.050245 | 0.0038 | 0.0038 | 0.0038 | 0 | 0.0038 | 5500 | 0.7750 | -0.0313 | 0.8063 | ... | ... | -0.052414 |
-0.036977 | ... | ... | 0.0025 | 0 | 0.0025 | 5550 | 0.8238 | -0.0325 | 0.8563 | ... | ... | -0.041618 |
-0.037422 | ... | ... | 0.0025 | 0 | 0.0025 | 5600 | 0.8738 | -0.0325 | 0.9063 | ... | ... | -0.043347 |
-0.037842 | ... | ... | 0.0025 | 0 | 0.0025 | 5650 | 0.9238 | -0.0325 | 0.9563 | ... | ... | -0.045072 |
-0.038244 | ... | ... | 0.0025 | 0 | 0.0025 | 5700 | 0.9738 | -0.0325 | 1.0063 | ... | ... | -0.046793 |
-0.038625 | ... | ... | 0.0025 | 0 | 0.0025 | 5750 | 1.0225 | -0.0325 | 1.0550 | ... | ... | -0.034709 |
-0.022212 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 5800 | 1.0725 | -0.0325 | 1.1050 | ... | ... | -0.036402 |
-0.022395 | ... | ... | 0.0013 | 0 | 0.0013 | 5850 | 1.1225 | -0.0325 | 1.1550 | ... | ... | -0.038096 |
-0.022568 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.1725 | -0.0325 | 1.2050 | ... | ... | -0.039788 |
-0.022734 | ... | ... | 0.0013 | 0 | 0.0013 | 5950 | 1.2225 | -0.0325 | 1.2550 | ... | ... | -0.041481 |
-0.022894 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.2725 | -0.0325 | 1.3050 | ... | ... | -0.043173 |
-0.023048 | ... | ... | 0.0013 | 0 | 0.0013 | 6050 | 1.3225 | -0.0325 | 1.3550 | ... | ... | -0.044864 |
-0.023196 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.3725 | -0.0325 | 1.4050 | ... | ... | -0.046555 |
-0.02334 | ... | ... | 0.0013 | 0 | 0.0013 | 6150 | 1.4225 | -0.0325 | 1.4550 | ... | ... | -0.048245 |
-0.023479 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.4725 | -0.0325 | 1.5050 | ... | ... | -0.049935 |
-0.023614 | ... | ... | 0.0013 | 0 | 0.0013 | 6250 | 1.5225 | -0.0325 | 1.5550 | ... | ... | -0.051624 |
-0.023743 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.5725 | -0.0325 | 1.6050 | ... | ... | -0.053313 |
-0.023867 | ... | ... | 0.0013 | 0 | 0.0013 | 6350 | 1.6225 | -0.0325 | 1.6550 | ... | ... | -0.055001 |
-0.02399 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 1.6725 | -0.0325 | 1.7050 | ... | ... | -0.056689 |
-0.02411 | ... | ... | 0.0013 | 0 | 0.0013 | 6450 | 1.7225 | -0.0325 | 1.7550 | ... | ... | -0.058376 |
-0.024226 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 1.7725 | -0.0325 | 1.8050 | ... | ... | -0.060063 |
-0.024338 | ... | ... | 0.0013 | 0 | 0.0013 | 6550 | 1.8225 | -0.0325 | 1.8550 | ... | ... | -0.061749 |
-0.024447 | ... | ... | 0.0013 | 0 | 0.0013 | 6600 | 1.8725 | -0.0325 | 1.9050 | ... | ... | -0.063434 |
-0.024552 | ... | ... | 0.0013 | 0 | 0.0013 | 6650 | 1.9225 | -0.0325 | 1.9550 | ... | ... | -0.065118 |
-0.024656 | ... | ... | 0.0013 | 0 | 0.0013 | 6700 | 1.9725 | -0.0325 | 2.0050 | ... | ... | -0.066802 |
-0.024757 | ... | ... | 0.0013 | 0 | 0.0013 | 6750 | 2.0225 | -0.0325 | 2.0550 | ... | ... | -0.068486 |
-0.024858 | ... | ... | 0.0013 | 0 | 0.0013 | 6800 | 2.0725 | -0.0325 | 2.1050 | ... | ... | -0.070168 |
-0.024954 | ... | ... | 0.0013 | 0 | 0.0013 | 6850 | 2.1225 | -0.0325 | 2.1550 | ... | ... | -0.07185 |
-0.025048 | ... | ... | 0.0013 | 0 | 0.0013 | 6900 | 2.1725 | -0.0325 | 2.2050 | ... | ... | -0.073532 |
-0.02514 | ... | ... | 0.0013 | 0 | 0.0013 | 6950 | 2.2225 | -0.0325 | 2.2550 | ... | ... | -0.075212 |
-0.02523 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.2725 | -0.0325 | 2.3050 | ... | ... | -0.076892 |
-0.025318 | ... | ... | 0.0013 | 0 | 0.0013 | 7050 | 2.3225 | -0.0325 | 2.3550 | ... | ... | -0.078572 |
-0.025405 | ... | ... | 0.0013 | 0 | 0.0013 | 7100 | 2.3725 | -0.0325 | 2.4050 | ... | ... | -0.080251 |
-0.02549 | ... | ... | 0.0013 | 0 | 0.0013 | 7150 | 2.4225 | -0.0325 | 2.4550 | ... | ... | -0.081929 |
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.