Underlying Price: 4.8425
Expiration Date: 05/24/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.020823 | ... | ... | 1.3950 | 0 | 1.3950 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025609 |
0.020101 | ... | ... | 1.3450 | 0 | 1.3450 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025455 |
0.01938 | ... | ... | 1.2950 | 0 | 1.2950 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025297 |
0.018658 | ... | ... | 1.2450 | 0 | 1.2450 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025133 |
0.017936 | ... | ... | 1.1950 | 0 | 1.1950 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024962 |
0.017214 | ... | ... | 1.1450 | 0 | 1.1450 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024783 |
0.016493 | ... | ... | 1.0950 | 0 | 1.0950 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024597 |
0.015771 | ... | ... | 1.0450 | 0 | 1.0450 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024405 |
0.015049 | ... | ... | 0.9950 | 0 | 0.9950 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024201 |
0.014327 | ... | ... | 0.9450 | 0 | 0.9450 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023989 |
0.013605 | ... | ... | 0.8950 | 0 | 0.8950 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023767 |
0.012884 | ... | ... | 0.8450 | 0 | 0.8450 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023531 |
0.012162 | ... | ... | 0.7950 | 0 | 0.7950 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023284 |
0.01144 | ... | ... | 0.7450 | 0 | 0.7450 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023022 |
0.010718 | ... | ... | 0.6950 | 0 | 0.6950 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022742 |
0.009997 | ... | ... | 0.6450 | 0 | 0.6450 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022447 |
0.009275 | ... | ... | 0.5950 | 0 | 0.5950 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022127 |
0.008553 | ... | ... | 0.5463 | 0 | 0.5463 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021785 |
0.007831 | ... | ... | 0.4963 | 0 | 0.4963 | 4300 | 0.0025 | 0 | 0.0025 | ... | ... | -0.037117 |
0.007109 | ... | ... | 0.4475 | 0 | 0.4475 | 4350 | 0.0038 | 0 | 0.0038 | ... | ... | -0.049745 |
0.006388 | ... | ... | 0.3988 | 0 | 0.3988 | 4400 | 0.0038 | -0.0013 | 0.0050 | 0.0038 | 0.0038 | -0.048516 |
0.005666 | ... | ... | 0.3513 | 0 | 0.3513 | 4450 | 0.0050 | -0.0025 | 0.0075 | 0.0050 | 0.0050 | -0.058594 |
0.004944 | ... | ... | 0.3050 | 0 | 0.3050 | 4500 | 0.0063 | -0.0038 | 0.0100 | 0.0075 | 0.0063 | -0.066801 |
0.004222 | ... | ... | 0.2600 | 0 | 0.2600 | 4550 | 0.0150 | 0 | 0.0150 | ... | ... | -0.119918 |
0.003501 | ... | ... | 0.2175 | 0 | 0.2175 | 4600 | 0.0150 | -0.0075 | 0.0225 | 0.0163 | 0.0150 | -0.113334 |
-0.214041 | 0.2350 | 0.2350 | 0.1788 | 0.0563 | 0.2350 | 4650 | 0.0225 | -0.0125 | 0.0350 | 0.0350 | 0.0213 | -0.139377 |
-0.02831 | ... | ... | 0.1450 | 0 | 0.1450 | 4700 | 0.0338 | -0.0163 | 0.0500 | 0.0450 | 0.0338 | -0.166846 |
-0.109911 | ... | ... | 0.1150 | 0 | 0.1150 | 4750 | 0.0713 | 0 | 0.0713 | ... | ... | -0.249898 |
-0.226533 | 0.1200 | 0.1200 | 0.0913 | 0.0288 | 0.1200 | 4800 | 0.0688 | -0.0275 | 0.0963 | 0.0738 | 0.0688 | -0.205444 |
-0.177208 | ... | ... | 0.0713 | 0 | 0.0713 | 4850 | 0.1263 | 0 | 0.1263 | ... | ... | -0.289595 |
-0.236569 | 0.0763 | 0.0688 | 0.0550 | 0.0213 | 0.0763 | 4900 | 0.1600 | 0 | 0.1600 | ... | ... | -0.300699 |
-0.225729 | 0.0588 | 0.0588 | 0.0425 | 0.0163 | 0.0588 | 4950 | 0.1975 | 0 | 0.1975 | ... | ... | -0.308467 |
-0.217657 | 0.0500 | 0.0325 | 0.0325 | 0.0150 | 0.0475 | 5000 | 0.1975 | -0.0400 | 0.2375 | 0.1988 | 0.1950 | -0.192728 |
-0.153373 | ... | ... | 0.0250 | 0 | 0.0250 | 5050 | 0.2800 | 0 | 0.2800 | ... | ... | -0.316355 |
-0.140892 | ... | ... | 0.0200 | 0 | 0.0200 | 5100 | 0.3238 | 0 | 0.3238 | ... | ... | -0.31779 |
-0.121719 | ... | ... | 0.0150 | 0 | 0.0150 | 5150 | 0.3700 | 0 | 0.3700 | ... | ... | -0.323072 |
-0.11177 | ... | ... | 0.0125 | 0 | 0.0125 | 5200 | 0.4163 | 0 | 0.4163 | ... | ... | -0.32511 |
-0.098718 | ... | ... | 0.0100 | 0 | 0.0100 | 5250 | 0.4638 | 0 | 0.4638 | ... | ... | -0.329258 |
-0.092361 | ... | ... | 0.0088 | 0 | 0.0088 | 5300 | 0.5125 | 0 | 0.5125 | ... | ... | -0.336593 |
-0.084648 | ... | ... | 0.0075 | 0 | 0.0075 | 5350 | 0.5613 | 0 | 0.5613 | ... | ... | -0.342624 |
-0.075588 | ... | ... | 0.0063 | 0 | 0.0063 | 5400 | 0.6100 | 0 | 0.6100 | ... | ... | -0.347511 |
-0.065127 | ... | ... | 0.0050 | 0 | 0.0050 | 5450 | 0.6588 | 0 | 0.6588 | ... | ... | -0.351388 |
-0.066339 | ... | ... | 0.0050 | 0 | 0.0050 | 5500 | 0.7088 | 0 | 0.7088 | ... | ... | -0.360355 |
-0.053992 | ... | ... | 0.0038 | 0 | 0.0038 | 5550 | 0.7575 | 0 | 0.7575 | ... | ... | -0.362701 |
-0.054805 | ... | ... | 0.0038 | 0 | 0.0038 | 5600 | 0.8075 | 0 | 0.8075 | ... | ... | -0.370632 |
-0.040353 | ... | ... | 0.0025 | 0 | 0.0025 | 5650 | 0.8563 | 0 | 0.8563 | ... | ... | -0.371725 |
-0.04085 | ... | ... | 0.0025 | 0 | 0.0025 | 5700 | 0.9063 | 0 | 0.9063 | ... | ... | -0.378829 |
-0.041317 | ... | ... | 0.0025 | 0 | 0.0025 | 5750 | 0.9563 | 0 | 0.9563 | ... | ... | -0.38564 |
-0.041764 | ... | ... | 0.0025 | 0 | 0.0025 | 5800 | 1.0063 | 0 | 1.0063 | ... | ... | -0.392187 |
-0.024061 | ... | ... | 0.0013 | 0 | 0.0013 | 5850 | 1.0550 | 0 | 1.0550 | ... | ... | -0.391489 |
-0.02427 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.1050 | 0 | 1.1050 | ... | ... | -0.397468 |
-0.024472 | ... | ... | 0.0013 | 0 | 0.0013 | 5950 | 1.1550 | 0 | 1.1550 | ... | ... | -0.403247 |
-0.024665 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.2050 | 0 | 1.2050 | ... | ... | -0.408844 |
-0.024849 | ... | ... | 0.0013 | 0 | 0.0013 | 6050 | 1.2550 | 0 | 1.2550 | ... | ... | -0.414275 |
-0.025026 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.3050 | 0 | 1.3050 | ... | ... | -0.41955 |
-0.025197 | ... | ... | 0.0013 | 0 | 0.0013 | 6150 | 1.3550 | 0 | 1.3550 | ... | ... | -0.424677 |
-0.025362 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.4050 | 0 | 1.4050 | ... | ... | -0.429671 |
-0.02552 | ... | ... | 0.0013 | 0 | 0.0013 | 6250 | 1.4550 | 0 | 1.4550 | ... | ... | -0.434539 |
-0.025674 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.5050 | 0 | 1.5050 | ... | ... | -0.439288 |
-0.025823 | ... | ... | 0.0013 | 0 | 0.0013 | 6350 | 1.5550 | 0 | 1.5550 | ... | ... | -0.443928 |
-0.025967 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 1.6050 | 0 | 1.6050 | ... | ... | -0.448463 |
-0.026104 | ... | ... | 0.0013 | 0 | 0.0013 | 6450 | 1.6550 | 0 | 1.6550 | ... | ... | -0.452899 |
-0.026239 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 1.7050 | 0 | 1.7050 | ... | ... | -0.457243 |
-0.026371 | ... | ... | 0.0013 | 0 | 0.0013 | 6550 | 1.7550 | 0 | 1.7550 | ... | ... | -0.461499 |
-0.0265 | ... | ... | 0.0013 | 0 | 0.0013 | 6600 | 1.8050 | 0 | 1.8050 | ... | ... | -0.465674 |
-0.026625 | ... | ... | 0.0013 | 0 | 0.0013 | 6650 | 1.8550 | 0 | 1.8550 | ... | ... | -0.469771 |
-0.026744 | ... | ... | 0.0013 | 0 | 0.0013 | 6700 | 1.9050 | 0 | 1.9050 | ... | ... | -0.473793 |
-0.026861 | ... | ... | 0.0013 | 0 | 0.0013 | 6750 | 1.9550 | 0 | 1.9550 | ... | ... | -0.477744 |
-0.026975 | ... | ... | 0.0013 | 0 | 0.0013 | 6800 | 2.0050 | 0 | 2.0050 | ... | ... | -0.481627 |
-0.027087 | ... | ... | 0.0013 | 0 | 0.0013 | 6850 | 2.0550 | 0 | 2.0550 | ... | ... | -0.485447 |
-0.027197 | ... | ... | 0.0013 | 0 | 0.0013 | 6900 | 2.1050 | 0 | 2.1050 | ... | ... | -0.489206 |
-0.027305 | ... | ... | 0.0013 | 0 | 0.0013 | 6950 | 2.1550 | 0 | 2.1550 | ... | ... | -0.492907 |
-0.027408 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.2050 | 0 | 2.2050 | ... | ... | -0.496552 |
-0.027509 | ... | ... | 0.0013 | 0 | 0.0013 | 7050 | 2.2550 | 0 | 2.2550 | ... | ... | -0.500143 |
-0.027609 | ... | ... | 0.0013 | 0 | 0.0013 | 7100 | 2.3050 | 0 | 2.3050 | ... | ... | -0.503685 |
-0.027706 | ... | ... | 0.0013 | 0 | 0.0013 | 7150 | 2.3550 | 0 | 2.3550 | ... | ... | -0.507177 |
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.