Underlying Price: 4.6625
Expiration Date: 04/26/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.058487 | ... | ... | 1.2000 | 0.0625 | 1.2625 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.075149 |
-0.112925 | ... | ... | 1.1500 | 0.0638 | 1.2138 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.074621 |
-0.110464 | ... | ... | 1.1000 | 0.0638 | 1.1638 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.074071 |
-0.107992 | ... | ... | 1.0513 | 0.0625 | 1.1138 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.073504 |
-0.105507 | ... | ... | 1.0013 | 0.0625 | 1.0638 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.072909 |
-0.103008 | ... | ... | 0.9513 | 0.0625 | 1.0138 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.072283 |
-0.100486 | ... | ... | 0.9013 | 0.0625 | 0.9638 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.071629 |
-0.097945 | ... | ... | 0.8513 | 0.0625 | 0.9138 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.070938 |
-0.095385 | ... | ... | 0.8013 | 0.0625 | 0.8638 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.070212 |
-0.092801 | ... | ... | 0.7513 | 0.0625 | 0.8138 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.069448 |
-0.090183 | ... | ... | 0.7013 | 0.0625 | 0.7638 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.068626 |
-0.087537 | ... | ... | 0.6513 | 0.0625 | 0.7138 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.067763 |
-0.084857 | ... | ... | 0.6013 | 0.0625 | 0.6638 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.066832 |
-0.082127 | ... | ... | 0.5513 | 0.0625 | 0.6138 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.065836 |
-0.079344 | ... | ... | 0.5013 | 0.0625 | 0.5638 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.064757 |
-0.076503 | ... | ... | 0.4513 | 0.0625 | 0.5138 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.063586 |
-0.07358 | ... | ... | 0.4013 | 0.0625 | 0.4638 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.062299 |
-0.070559 | ... | ... | 0.3513 | 0.0625 | 0.4138 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.060874 |
-0.067415 | ... | ... | 0.3013 | 0.0625 | 0.3638 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059277 |
-0.064101 | ... | ... | 0.2513 | 0.0625 | 0.3138 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057461 |
-0.060559 | ... | ... | 0.2013 | 0.0625 | 0.2638 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.055352 |
-0.056686 | ... | ... | 0.1538 | 0.0600 | 0.2138 | 4450 | 0.0013 | -0.0025 | 0.0038 | ... | ... | -0.052835 |
-0.085648 | ... | ... | 0.1088 | 0.0563 | 0.1650 | 4500 | 0.0025 | -0.0063 | 0.0088 | 0.0038 | 0.0038 | -0.083921 |
-0.146877 | ... | ... | 0.0713 | 0.0475 | 0.1188 | 4550 | 0.0063 | -0.0150 | 0.0213 | 0.0088 | 0.0088 | -0.146637 |
-0.234379 | ... | ... | 0.0413 | 0.0375 | 0.0788 | 4600 | 0.0175 | -0.0238 | 0.0413 | 0.0225 | 0.0175 | -0.246911 |
-0.280623 | 0.0425 | 0.0300 | 0.0213 | 0.0250 | 0.0463 | 4650 | 0.0338 | -0.0375 | 0.0713 | 0.0525 | 0.0525 | -0.280712 |
-0.263823 | 0.0238 | 0.0150 | 0.0113 | 0.0125 | 0.0238 | 4700 | 0.0613 | -0.0500 | 0.1113 | 0.0800 | 0.0600 | -0.263589 |
-0.218413 | 0.0100 | 0.0075 | 0.0063 | 0.0063 | 0.0125 | 4750 | 0.1000 | -0.0563 | 0.1563 | ... | ... | -0.2182 |
-0.155666 | ... | ... | 0.0038 | 0.0025 | 0.0063 | 4800 | 0.1438 | -0.0588 | 0.2025 | 0.1713 | 0.1500 | -0.156115 |
-0.11755 | 0.0038 | 0.0038 | 0.0013 | 0.0025 | 0.0038 | 4850 | 0.1913 | -0.0600 | 0.2513 | ... | ... | -0.119184 |
-0.092255 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 4900 | 0.2400 | -0.0613 | 0.3013 | ... | ... | -0.095463 |
-0.056453 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.2888 | -0.0625 | 0.3513 | ... | ... | -0.062365 |
-0.058404 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3388 | -0.0625 | 0.4013 | ... | ... | -0.065781 |
-0.060104 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.3888 | -0.0625 | 0.4513 | ... | ... | -0.069006 |
-0.061607 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4388 | -0.0625 | 0.5013 | ... | ... | -0.072087 |
-0.062959 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4888 | -0.0625 | 0.5513 | ... | ... | -0.075055 |
-0.064187 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5388 | -0.0625 | 0.6013 | ... | ... | -0.077939 |
-0.065312 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5888 | -0.0625 | 0.6513 | ... | ... | -0.08075 |
-0.066348 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6388 | -0.0625 | 0.7013 | ... | ... | -0.083507 |
-0.067314 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6888 | -0.0625 | 0.7513 | ... | ... | -0.086213 |
-0.068208 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7388 | -0.0625 | 0.8013 | ... | ... | -0.088878 |
-0.069054 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7888 | -0.0625 | 0.8513 | ... | ... | -0.091514 |
-0.06985 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8388 | -0.0625 | 0.9013 | ... | ... | -0.094122 |
-0.070592 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8888 | -0.0625 | 0.9513 | ... | ... | -0.096696 |
-0.071307 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9388 | -0.0625 | 1.0013 | ... | ... | -0.099249 |
-0.071984 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9888 | -0.0625 | 1.0513 | ... | ... | -0.101785 |
-0.072622 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0388 | -0.0613 | 1.1000 | ... | ... | -0.104306 |
-0.073234 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.0888 | -0.0613 | 1.1500 | ... | ... | -0.10681 |
-0.073828 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1388 | -0.0613 | 1.2000 | ... | ... | -0.109298 |
-0.074388 | ... | ... | 0.0013 | 0 | 0.0013 | 5850 | 1.1888 | -0.0613 | 1.2500 | ... | ... | -0.111774 |
-0.074927 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.2388 | -0.0613 | 1.3000 | ... | ... | -0.114239 |
-0.075448 | ... | ... | 0.0013 | 0 | 0.0013 | 5950 | 1.2875 | -0.0625 | 1.3500 | ... | ... | -0.059687 |
-0.075948 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.3375 | -0.0625 | 1.4000 | ... | ... | -0.062001 |
-0.07643 | ... | ... | 0.0013 | 0 | 0.0013 | 6050 | 1.3875 | -0.0625 | 1.4500 | ... | ... | -0.064314 |
-0.076897 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.4375 | -0.0625 | 1.5000 | ... | ... | -0.066626 |
-0.07735 | ... | ... | 0.0013 | 0 | 0.0013 | 6150 | 1.4875 | -0.0625 | 1.5500 | ... | ... | -0.068938 |
-0.077789 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.5375 | -0.0625 | 1.6000 | ... | ... | -0.07125 |
-0.078206 | ... | ... | 0.0013 | 0 | 0.0013 | 6250 | 1.5875 | -0.0625 | 1.6500 | ... | ... | -0.073561 |
-0.078613 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.6375 | -0.0625 | 1.7000 | ... | ... | -0.075872 |
-0.079014 | ... | ... | 0.0013 | 0 | 0.0013 | 6350 | 1.6875 | -0.0625 | 1.7500 | ... | ... | -0.078181 |
-0.079404 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 1.7375 | -0.0625 | 1.8000 | ... | ... | -0.080491 |
-0.079784 | ... | ... | 0.0013 | 0 | 0.0013 | 6450 | 1.7875 | -0.0625 | 1.8500 | ... | ... | -0.0828 |
-0.080146 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 1.8375 | -0.0625 | 1.9000 | ... | ... | -0.085108 |
-0.080499 | ... | ... | 0.0013 | 0 | 0.0013 | 6550 | 1.8875 | -0.0625 | 1.9500 | ... | ... | -0.087416 |
-0.080845 | ... | ... | 0.0013 | 0 | 0.0013 | 6600 | 1.9375 | -0.0625 | 2 | ... | ... | -0.089722 |
-0.081182 | ... | ... | 0.0013 | 0 | 0.0013 | 6650 | 1.9875 | -0.0625 | 2.0500 | ... | ... | -0.092027 |
-0.081516 | ... | ... | 0.0013 | 0 | 0.0013 | 6700 | 2.0375 | -0.0625 | 2.1000 | ... | ... | -0.094332 |
-0.081841 | ... | ... | 0.0013 | 0 | 0.0013 | 6750 | 2.0875 | -0.0625 | 2.1500 | ... | ... | -0.096636 |
-0.082154 | ... | ... | 0.0013 | 0 | 0.0013 | 6800 | 2.1375 | -0.0625 | 2.2000 | ... | ... | -0.098939 |
-0.082461 | ... | ... | 0.0013 | 0 | 0.0013 | 6850 | 2.1875 | -0.0625 | 2.2500 | ... | ... | -0.101242 |
-0.082761 | ... | ... | 0.0013 | 0 | 0.0013 | 6900 | 2.2375 | -0.0625 | 2.3000 | ... | ... | -0.103546 |
-0.083056 | ... | ... | 0.0013 | 0 | 0.0013 | 6950 | 2.2875 | -0.0625 | 2.3500 | ... | ... | -0.105848 |
-0.083345 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.3375 | -0.0625 | 2.4000 | ... | ... | -0.108151 |
-0.083629 | ... | ... | 0.0013 | 0 | 0.0013 | 7050 | 2.3875 | -0.0625 | 2.4500 | ... | ... | -0.110452 |
-0.083904 | ... | ... | 0.0013 | 0 | 0.0013 | 7100 | 2.4375 | -0.0625 | 2.5000 | ... | ... | -0.112753 |
-0.084171 | ... | ... | 0.0013 | 0 | 0.0013 | 7150 | 2.4875 | -0.0625 | 2.5500 | ... | ... | -0.115053 |
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.