Underlying Price: 4.6250
Expiration Date: 04/26/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.014767 | ... | ... | 1.2225 | 0 | 1.2225 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018021 |
-0.013126 | ... | ... | 1.1725 | 0 | 1.1725 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017889 |
-0.011471 | ... | ... | 1.1225 | 0 | 1.1225 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017753 |
-0.009801 | ... | ... | 1.0725 | 0 | 1.0725 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017612 |
-0.008115 | ... | ... | 1.0225 | 0 | 1.0225 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017462 |
-0.006407 | ... | ... | 0.9725 | 0 | 0.9725 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017306 |
-0.004673 | ... | ... | 0.9225 | 0 | 0.9225 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017142 |
-0.002904 | ... | ... | 0.8725 | 0 | 0.8725 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016969 |
-0.001091 | ... | ... | 0.8225 | 0 | 0.8225 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016787 |
0.000787 | ... | ... | 0.7725 | 0 | 0.7725 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016592 |
-0.011064 | ... | ... | 0.7238 | 0 | 0.7238 | 3900 | 0.0025 | 0 | 0.0025 | ... | ... | -0.02856 |
-0.021016 | ... | ... | 0.6750 | 0 | 0.6750 | 3950 | 0.0038 | 0 | 0.0038 | ... | ... | -0.038664 |
-0.02972 | ... | ... | 0.6263 | 0 | 0.6263 | 4000 | 0.0050 | 0 | 0.0050 | ... | ... | -0.047437 |
-0.037422 | ... | ... | 0.5775 | 0 | 0.5775 | 4050 | 0.0063 | 0 | 0.0063 | ... | ... | -0.055105 |
-0.044234 | ... | ... | 0.5288 | 0 | 0.5288 | 4100 | 0.0088 | 0 | 0.0088 | ... | ... | -0.06927 |
-0.064716 | ... | ... | 0.4825 | 0 | 0.4825 | 4150 | 0.0113 | 0 | 0.0113 | ... | ... | -0.081121 |
-0.081313 | ... | ... | 0.4363 | 0 | 0.4363 | 4200 | 0.0150 | 0 | 0.0150 | ... | ... | -0.096758 |
-0.099986 | ... | ... | 0.3913 | 0 | 0.3913 | 4250 | 0.0200 | 0 | 0.0200 | ... | ... | -0.114296 |
-0.119022 | ... | ... | 0.3475 | 0 | 0.3475 | 4300 | 0.0263 | 0 | 0.0263 | ... | ... | -0.132117 |
-0.144594 | ... | ... | 0.3075 | 0 | 0.3075 | 4350 | 0.0363 | 0 | 0.0363 | ... | ... | -0.156259 |
-0.168909 | ... | ... | 0.2700 | 0 | 0.2700 | 4400 | 0.0475 | 0 | 0.0475 | ... | ... | -0.176088 |
-0.187413 | ... | ... | 0.2338 | 0 | 0.2338 | 4450 | 0.0625 | 0 | 0.0625 | ... | ... | -0.19656 |
-0.204694 | ... | ... | 0.2013 | 0 | 0.2013 | 4500 | 0.0825 | 0.0038 | 0.0788 | 0.0825 | 0.0800 | -0.217643 |
-0.214465 | ... | ... | 0.1700 | 0 | 0.1700 | 4550 | 0.0988 | 0 | 0.0988 | ... | ... | -0.221711 |
-0.229384 | 0.1475 | 0.1475 | 0.1425 | 0.0050 | 0.1475 | 4600 | 0.1225 | 0.0025 | 0.1200 | 0.1263 | 0.1200 | -0.229561 |
-0.223123 | ... | ... | 0.1188 | 0 | 0.1188 | 4650 | 0.1475 | 0.0013 | 0.1463 | 0.1475 | 0.1475 | -0.229385 |
-0.21947 | ... | ... | 0.0975 | 0 | 0.0975 | 4700 | 0.1750 | 0.0013 | 0.1738 | 0.1750 | 0.1713 | -0.223447 |
-0.210354 | ... | ... | 0.0788 | 0 | 0.0788 | 4750 | 0.2050 | 0 | 0.2050 | ... | ... | -0.212022 |
-0.20201 | 0.0650 | 0.0650 | 0.0625 | 0.0025 | 0.0650 | 4800 | 0.2400 | 0 | 0.2400 | ... | ... | -0.201091 |
-0.182354 | ... | ... | 0.0500 | 0 | 0.0500 | 4850 | 0.2775 | 0 | 0.2775 | ... | ... | -0.187599 |
-0.167075 | ... | ... | 0.0400 | 0 | 0.0400 | 4900 | 0.3163 | 0 | 0.3163 | ... | ... | -0.169875 |
-0.152966 | ... | ... | 0.0325 | 0 | 0.0325 | 4950 | 0.3588 | 0 | 0.3588 | ... | ... | -0.156577 |
-0.142618 | 0.0275 | 0.0275 | 0.0263 | 0.0013 | 0.0275 | 5000 | 0.4025 | 0 | 0.4025 | ... | ... | -0.14278 |
-0.123804 | ... | ... | 0.0213 | 0 | 0.0213 | 5050 | 0.4463 | 0 | 0.4463 | ... | ... | -0.124838 |
-0.111499 | ... | ... | 0.0175 | 0 | 0.0175 | 5100 | 0.4925 | 0 | 0.4925 | ... | ... | -0.113479 |
-0.096451 | ... | ... | 0.0138 | 0 | 0.0138 | 5150 | 0.5400 | 0 | 0.5400 | ... | ... | -0.105697 |
-0.085392 | ... | ... | 0.0113 | 0 | 0.0113 | 5200 | 0.5875 | 0 | 0.5875 | ... | ... | -0.0965 |
-0.080003 | ... | ... | 0.0100 | 0 | 0.0100 | 5250 | 0.6350 | 0 | 0.6350 | ... | ... | -0.085866 |
-0.073851 | ... | ... | 0.0088 | 0 | 0.0088 | 5300 | 0.6838 | 0 | 0.6838 | ... | ... | -0.081112 |
-0.066921 | ... | ... | 0.0075 | 0 | 0.0075 | 5350 | 0.7325 | 0 | 0.7325 | ... | ... | -0.075796 |
-0.05918 | ... | ... | 0.0063 | 0 | 0.0063 | 5400 | 0.7813 | 0 | 0.7813 | ... | ... | -0.069929 |
-0.050554 | ... | ... | 0.0050 | 0 | 0.0050 | 5450 | 0.8313 | 0 | 0.8313 | ... | ... | -0.071821 |
-0.051223 | ... | ... | 0.0050 | 0 | 0.0050 | 5500 | 0.8800 | 0 | 0.8800 | ... | ... | -0.065289 |
-0.041401 | ... | ... | 0.0038 | 0 | 0.0038 | 5550 | 0.9300 | 0 | 0.9300 | ... | ... | -0.067046 |
-0.041863 | ... | ... | 0.0038 | 0 | 0.0038 | 5600 | 0.9788 | 0 | 0.9788 | ... | ... | -0.05989 |
-0.042303 | ... | ... | 0.0038 | 0 | 0.0038 | 5650 | 1.0288 | 0 | 1.0288 | ... | ... | -0.061552 |
-0.030924 | ... | ... | 0.0025 | 0 | 0.0025 | 5700 | 1.0788 | 0 | 1.0788 | ... | ... | -0.063205 |
-0.0312 | ... | ... | 0.0025 | 0 | 0.0025 | 5750 | 1.1288 | 0 | 1.1288 | ... | ... | -0.064849 |
-0.031464 | ... | ... | 0.0025 | 0 | 0.0025 | 5800 | 1.1775 | 0 | 1.1775 | ... | ... | -0.056989 |
-0.031718 | ... | ... | 0.0025 | 0 | 0.0025 | 5850 | 1.2275 | 0 | 1.2275 | ... | ... | -0.05858 |
-0.018157 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.2775 | 0 | 1.2775 | ... | ... | -0.060167 |
-0.018279 | ... | ... | 0.0013 | 0 | 0.0013 | 5950 | 1.3275 | 0 | 1.3275 | ... | ... | -0.061751 |
-0.018396 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.3775 | 0 | 1.3775 | ... | ... | -0.063332 |
-0.01851 | ... | ... | 0.0013 | 0 | 0.0013 | 6050 | 1.4275 | 0 | 1.4275 | ... | ... | -0.06491 |
-0.01862 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.4775 | 0 | 1.4775 | ... | ... | -0.066485 |
-0.018727 | ... | ... | 0.0013 | 0 | 0.0013 | 6150 | 1.5275 | 0 | 1.5275 | ... | ... | -0.068058 |
-0.018829 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.5775 | 0 | 1.5775 | ... | ... | -0.069629 |
-0.018927 | ... | ... | 0.0013 | 0 | 0.0013 | 6250 | 1.6275 | 0 | 1.6275 | ... | ... | -0.071198 |
-0.019024 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.6775 | 0 | 1.6775 | ... | ... | -0.072765 |
-0.019119 | ... | ... | 0.0013 | 0 | 0.0013 | 6350 | 1.7275 | 0 | 1.7275 | ... | ... | -0.07433 |
-0.019212 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 1.7775 | 0 | 1.7775 | ... | ... | -0.075894 |
-0.0193 | ... | ... | 0.0013 | 0 | 0.0013 | 6450 | 1.8275 | 0 | 1.8275 | ... | ... | -0.077455 |
-0.019386 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 1.8775 | 0 | 1.8775 | ... | ... | -0.079014 |
-0.01947 | ... | ... | 0.0013 | 0 | 0.0013 | 6550 | 1.9275 | 0 | 1.9275 | ... | ... | -0.080572 |
-0.019552 | ... | ... | 0.0013 | 0 | 0.0013 | 6600 | 1.9775 | 0 | 1.9775 | ... | ... | -0.082129 |
-0.019632 | ... | ... | 0.0013 | 0 | 0.0013 | 6650 | 2.0275 | 0 | 2.0275 | ... | ... | -0.083684 |
-0.019712 | ... | ... | 0.0013 | 0 | 0.0013 | 6700 | 2.0775 | 0 | 2.0775 | ... | ... | -0.085237 |
-0.019788 | ... | ... | 0.0013 | 0 | 0.0013 | 6750 | 2.1275 | 0 | 2.1275 | ... | ... | -0.08679 |
-0.019862 | ... | ... | 0.0013 | 0 | 0.0013 | 6800 | 2.1775 | 0 | 2.1775 | ... | ... | -0.088341 |
-0.019935 | ... | ... | 0.0013 | 0 | 0.0013 | 6850 | 2.2275 | 0 | 2.2275 | ... | ... | -0.08989 |
-0.020006 | ... | ... | 0.0013 | 0 | 0.0013 | 6900 | 2.2775 | 0 | 2.2775 | ... | ... | -0.091439 |
-0.020076 | ... | ... | 0.0013 | 0 | 0.0013 | 6950 | 2.3275 | 0 | 2.3275 | ... | ... | -0.092986 |
-0.020145 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.3775 | 0 | 2.3775 | ... | ... | -0.094532 |
-0.020212 | ... | ... | 0.0013 | 0 | 0.0013 | 7050 | 2.4275 | 0 | 2.4275 | ... | ... | -0.096077 |
-0.020277 | ... | ... | 0.0013 | 0 | 0.0013 | 7100 | 2.4775 | 0 | 2.4775 | ... | ... | -0.09762 |
-0.02034 | ... | ... | 0.0013 | 0 | 0.0013 | 7150 | 2.5275 | 0 | 2.5275 | ... | ... | -0.099163 |
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.