Underlying Price: 4.6300
Expiration Date: 04/26/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.017856 | ... | ... | 1.2000 | 0 | 1.2000 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.065452 |
0.01713 | ... | ... | 1.1500 | 0 | 1.1500 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.064977 |
0.016405 | ... | ... | 1.1000 | 0 | 1.1000 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.064486 |
0.015679 | ... | ... | 1.0513 | 0 | 1.0513 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.063977 |
0.014953 | ... | ... | 1.0013 | 0 | 1.0013 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.063437 |
0.014227 | ... | ... | 0.9513 | 0 | 0.9513 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.062874 |
0.013501 | ... | ... | 0.9013 | 0 | 0.9013 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.062282 |
0.012775 | ... | ... | 0.8513 | 0 | 0.8513 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.061657 |
0.012049 | ... | ... | 0.8013 | 0 | 0.8013 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.061001 |
0.011324 | ... | ... | 0.7513 | 0 | 0.7513 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0603 |
0.010598 | ... | ... | 0.7013 | 0 | 0.7013 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059557 |
0.009872 | ... | ... | 0.6513 | 0 | 0.6513 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.058767 |
0.009146 | ... | ... | 0.6013 | 0 | 0.6013 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057912 |
0.00842 | ... | ... | 0.5513 | 0 | 0.5513 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.056998 |
0.007694 | ... | ... | 0.5013 | 0 | 0.5013 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.056001 |
0.006968 | ... | ... | 0.4513 | 0 | 0.4513 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054913 |
0.006242 | ... | ... | 0.4013 | 0 | 0.4013 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053712 |
0.005517 | ... | ... | 0.3513 | 0 | 0.3513 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052375 |
0.004791 | ... | ... | 0.3013 | 0 | 0.3013 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050859 |
0.004065 | ... | ... | 0.2513 | 0 | 0.2513 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049113 |
0.003339 | ... | ... | 0.2013 | 0 | 0.2013 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047047 |
0.002613 | ... | ... | 0.1538 | 0 | 0.1538 | 4450 | 0.0038 | 0 | 0.0038 | ... | ... | -0.101734 |
0.001887 | ... | ... | 0.1088 | 0 | 0.1088 | 4500 | 0.0088 | 0 | 0.0088 | ... | ... | -0.169446 |
0.001161 | ... | ... | 0.0713 | 0 | 0.0713 | 4550 | 0.0213 | 0 | 0.0213 | ... | ... | -0.266648 |
-0.1268 | ... | ... | 0.0413 | 0 | 0.0413 | 4600 | 0.0413 | 0 | 0.0413 | ... | ... | -0.334699 |
-0.239421 | 0.0300 | 0.0300 | 0.0213 | 0.0088 | 0.0300 | 4650 | 0.0713 | 0 | 0.0713 | ... | ... | -0.375299 |
-0.165614 | ... | ... | 0.0113 | 0 | 0.0113 | 4700 | 0.1113 | 0 | 0.1113 | ... | ... | -0.408266 |
-0.181284 | 0.0100 | 0.0075 | 0.0063 | 0.0038 | 0.0100 | 4750 | 0.1563 | 0 | 0.1563 | ... | ... | -0.436368 |
-0.10019 | ... | ... | 0.0038 | 0 | 0.0038 | 4800 | 0.2025 | 0 | 0.2025 | ... | ... | -0.451942 |
-0.107256 | 0.0038 | 0.0038 | 0.0013 | 0.0025 | 0.0038 | 4850 | 0.2513 | 0 | 0.2513 | ... | ... | -0.477921 |
-0.048727 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.3013 | 0 | 0.3013 | ... | ... | -0.510267 |
-0.05053 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3513 | 0 | 0.3513 | ... | ... | -0.53859 |
-0.052085 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.4013 | 0 | 0.4013 | ... | ... | -0.563851 |
-0.053457 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4513 | 0 | 0.4513 | ... | ... | -0.586692 |
-0.054685 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5013 | 0 | 0.5013 | ... | ... | -0.607574 |
-0.055796 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5513 | 0 | 0.5513 | ... | ... | -0.626834 |
-0.056809 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6013 | 0 | 0.6013 | ... | ... | -0.644728 |
-0.05774 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6513 | 0 | 0.6513 | ... | ... | -0.661455 |
-0.058606 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7013 | 0 | 0.7013 | ... | ... | -0.677165 |
-0.059412 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7513 | 0 | 0.7513 | ... | ... | -0.692001 |
-0.060163 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8013 | 0 | 0.8013 | ... | ... | -0.706047 |
-0.060877 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8513 | 0 | 0.8513 | ... | ... | -0.719413 |
-0.06154 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9013 | 0 | 0.9013 | ... | ... | -0.732149 |
-0.062173 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9513 | 0 | 0.9513 | ... | ... | -0.744333 |
-0.06278 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0013 | 0 | 1.0013 | ... | ... | -0.756012 |
-0.063347 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0513 | 0 | 1.0513 | ... | ... | -0.767231 |
-0.06389 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1000 | 0 | 1.1000 | ... | ... | -0.755955 |
-0.064417 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.1500 | 0 | 1.1500 | ... | ... | -0.766056 |
-0.064915 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2000 | 0 | 1.2000 | ... | ... | -0.775813 |
-0.065393 | ... | ... | 0.0013 | 0 | 0.0013 | 5850 | 1.2500 | 0 | 1.2500 | ... | ... | -0.785251 |
-0.065855 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.3000 | 0 | 1.3000 | ... | ... | -0.794397 |
-0.066299 | ... | ... | 0.0013 | 0 | 0.0013 | 5950 | 1.3500 | 0 | 1.3500 | ... | ... | -0.803275 |
-0.066725 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.4000 | 0 | 1.4000 | ... | ... | -0.811899 |
-0.067139 | ... | ... | 0.0013 | 0 | 0.0013 | 6050 | 1.4500 | 0 | 1.4500 | ... | ... | -0.820281 |
-0.067539 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.5000 | 0 | 1.5000 | ... | ... | -0.828444 |
-0.067928 | ... | ... | 0.0013 | 0 | 0.0013 | 6150 | 1.5500 | 0 | 1.5500 | ... | ... | -0.8364 |
-0.068299 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.6000 | 0 | 1.6000 | ... | ... | -0.844161 |
-0.068657 | ... | ... | 0.0013 | 0 | 0.0013 | 6250 | 1.6500 | 0 | 1.6500 | ... | ... | -0.851738 |
-0.06901 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.7000 | 0 | 1.7000 | ... | ... | -0.859141 |
-0.069355 | ... | ... | 0.0013 | 0 | 0.0013 | 6350 | 1.7500 | 0 | 1.7500 | ... | ... | -0.86638 |
-0.069691 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 1.8000 | 0 | 1.8000 | ... | ... | -0.873463 |
-0.070013 | ... | ... | 0.0013 | 0 | 0.0013 | 6450 | 1.8500 | 0 | 1.8500 | ... | ... | -0.880399 |
-0.070324 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 1.9000 | 0 | 1.9000 | ... | ... | -0.887196 |
-0.070629 | ... | ... | 0.0013 | 0 | 0.0013 | 6550 | 1.9500 | 0 | 1.9500 | ... | ... | -0.893861 |
-0.070927 | ... | ... | 0.0013 | 0 | 0.0013 | 6600 | 2 | 0 | 2 | ... | ... | -0.900401 |
-0.071219 | ... | ... | 0.0013 | 0 | 0.0013 | 6650 | 2.0500 | 0 | 2.0500 | ... | ... | -0.90682 |
-0.071508 | ... | ... | 0.0013 | 0 | 0.0013 | 6700 | 2.1000 | 0 | 2.1000 | ... | ... | -0.913124 |
-0.071784 | ... | ... | 0.0013 | 0 | 0.0013 | 6750 | 2.1500 | 0 | 2.1500 | ... | ... | -0.919317 |
-0.072054 | ... | ... | 0.0013 | 0 | 0.0013 | 6800 | 2.2000 | 0 | 2.2000 | ... | ... | -0.925406 |
-0.072319 | ... | ... | 0.0013 | 0 | 0.0013 | 6850 | 2.2500 | 0 | 2.2500 | ... | ... | -0.931395 |
-0.072579 | ... | ... | 0.0013 | 0 | 0.0013 | 6900 | 2.3000 | 0 | 2.3000 | ... | ... | -0.937289 |
-0.072833 | ... | ... | 0.0013 | 0 | 0.0013 | 6950 | 2.3500 | 0 | 2.3500 | ... | ... | -0.943091 |
-0.073083 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.4000 | 0 | 2.4000 | ... | ... | -0.948805 |
-0.073328 | ... | ... | 0.0013 | 0 | 0.0013 | 7050 | 2.4500 | 0 | 2.4500 | ... | ... | -0.954435 |
-0.073562 | ... | ... | 0.0013 | 0 | 0.0013 | 7100 | 2.5000 | 0 | 2.5000 | ... | ... | -0.959983 |
-0.073793 | ... | ... | 0.0013 | 0 | 0.0013 | 7150 | 2.5500 | 0 | 2.5500 | ... | ... | -0.965454 |
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.