Underlying Price: 4.7975
Expiration Date: 08/23/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.019362 | ... | ... | 1.3650 | 0 | 1.3650 | 3400 | 0.0038 | 0 | 0.0038 | ... | ... | -0.013681 |
0.017977 | ... | ... | 1.2650 | 0 | 1.2650 | 3500 | 0.0050 | 0 | 0.0050 | ... | ... | -0.016929 |
0.016591 | ... | ... | 1.1663 | 0 | 1.1663 | 3600 | 0.0075 | 0 | 0.0075 | ... | ... | -0.022826 |
0.015206 | ... | ... | 1.0688 | 0 | 1.0688 | 3700 | 0.0100 | 0 | 0.0100 | ... | ... | -0.02789 |
0.01382 | ... | ... | 0.9725 | 0 | 0.9725 | 3800 | 0.0138 | 0 | 0.0138 | ... | ... | -0.034627 |
0.012435 | ... | ... | 0.8788 | 0 | 0.8788 | 3900 | 0.0200 | 0 | 0.0200 | ... | ... | -0.044397 |
0.011742 | ... | ... | 0.8325 | 0 | 0.8325 | 3950 | 0.0238 | 0 | 0.0238 | ... | ... | -0.049495 |
0.0084 | ... | ... | 0.7875 | 0 | 0.7875 | 4000 | 0.0288 | 0 | 0.0288 | ... | ... | -0.055773 |
-0.007247 | ... | ... | 0.7438 | 0 | 0.7438 | 4050 | 0.0350 | 0 | 0.0350 | ... | ... | -0.062883 |
-0.020622 | ... | ... | 0.7013 | 0 | 0.7013 | 4100 | 0.0425 | 0 | 0.0425 | ... | ... | -0.070517 |
-0.033165 | ... | ... | 0.6600 | 0 | 0.6600 | 4150 | 0.0513 | 0 | 0.0513 | ... | ... | -0.078414 |
-0.046573 | ... | ... | 0.6213 | 0 | 0.6213 | 4200 | 0.0613 | 0 | 0.0613 | ... | ... | -0.086353 |
-0.057613 | ... | ... | 0.5825 | 0 | 0.5825 | 4250 | 0.0725 | 0 | 0.0725 | ... | ... | -0.094153 |
-0.069156 | ... | ... | 0.5463 | 0 | 0.5463 | 4300 | 0.0863 | 0 | 0.0863 | ... | ... | -0.102669 |
-0.079717 | ... | ... | 0.5113 | 0 | 0.5113 | 4350 | 0.1000 | 0 | 0.1000 | ... | ... | -0.109686 |
-0.090237 | ... | ... | 0.4788 | 0 | 0.4788 | 4400 | 0.1175 | 0 | 0.1175 | ... | ... | -0.117914 |
-0.09875 | ... | ... | 0.4463 | 0 | 0.4463 | 4450 | 0.1350 | 0 | 0.1350 | ... | ... | -0.124516 |
-0.107073 | ... | ... | 0.4163 | 0 | 0.4163 | 4500 | 0.1550 | 0 | 0.1550 | ... | ... | -0.131131 |
-0.115036 | ... | ... | 0.3888 | 0 | 0.3888 | 4550 | 0.1763 | 0 | 0.1763 | ... | ... | -0.136894 |
-0.121147 | ... | ... | 0.3613 | 0 | 0.3613 | 4600 | 0.1988 | 0 | 0.1988 | ... | ... | -0.141811 |
-0.126893 | ... | ... | 0.3363 | 0 | 0.3363 | 4650 | 0.2225 | 0 | 0.2225 | ... | ... | -0.145892 |
-0.131592 | ... | ... | 0.3125 | 0 | 0.3125 | 4700 | 0.2400 | -0.0088 | 0.2488 | 0.2400 | 0.2400 | -0.145267 |
-0.135941 | ... | ... | 0.2913 | 0 | 0.2913 | 4750 | 0.2763 | 0 | 0.2763 | ... | ... | -0.152903 |
-0.138716 | ... | ... | 0.2700 | 0 | 0.2700 | 4800 | 0.3050 | 0 | 0.3050 | ... | ... | -0.155248 |
-0.141273 | ... | ... | 0.2513 | 0 | 0.2513 | 4850 | 0.3350 | 0 | 0.3350 | ... | ... | -0.156894 |
-0.14241 | ... | ... | 0.2325 | 0 | 0.2325 | 4900 | 0.3663 | 0 | 0.3663 | ... | ... | -0.157908 |
-0.143507 | ... | ... | 0.2163 | 0 | 0.2163 | 4950 | 0.3988 | 0 | 0.3988 | ... | ... | -0.158361 |
-0.143336 | ... | ... | 0.2000 | 0 | 0.2000 | 5000 | 0.4325 | 0 | 0.4325 | ... | ... | -0.158333 |
-0.14264 | ... | ... | 0.1850 | 0 | 0.1850 | 5050 | 0.4675 | 0 | 0.4675 | ... | ... | -0.157912 |
-0.141521 | ... | ... | 0.1713 | 0 | 0.1713 | 5100 | 0.5025 | 0 | 0.5025 | ... | ... | -0.156471 |
-0.140088 | ... | ... | 0.1588 | 0 | 0.1588 | 5150 | 0.5400 | 0 | 0.5400 | ... | ... | -0.155525 |
-0.137648 | ... | ... | 0.1463 | 0 | 0.1463 | 5200 | 0.5775 | 0 | 0.5775 | ... | ... | -0.153709 |
-0.135914 | ... | ... | 0.1363 | 0 | 0.1363 | 5250 | 0.6163 | 0 | 0.6163 | ... | ... | -0.15185 |
-0.13245 | ... | ... | 0.1250 | 0 | 0.1250 | 5300 | 0.6550 | 0 | 0.6550 | ... | ... | -0.149219 |
-0.129959 | ... | ... | 0.1163 | 0 | 0.1163 | 5350 | 0.6950 | 0 | 0.6950 | ... | ... | -0.146706 |
-0.126736 | ... | ... | 0.1075 | 0 | 0.1075 | 5400 | 0.7363 | 0 | 0.7363 | ... | ... | -0.144428 |
-0.12278 | ... | ... | 0.0988 | 0 | 0.0988 | 5450 | 0.7775 | 0 | 0.7775 | ... | ... | -0.141557 |
-0.119187 | ... | ... | 0.0913 | 0 | 0.0913 | 5500 | 0.8188 | 0 | 0.8188 | ... | ... | -0.138102 |
-0.116117 | ... | ... | 0.0850 | 0 | 0.0850 | 5550 | 0.8625 | 0 | 0.8625 | ... | ... | -0.136133 |
-0.112519 | ... | ... | 0.0788 | 0 | 0.0788 | 5600 | 0.9050 | 0 | 0.9050 | ... | ... | -0.132683 |
-0.108389 | ... | ... | 0.0725 | 0 | 0.0725 | 5650 | 0.9488 | 0 | 0.9488 | ... | ... | -0.129863 |
-0.105056 | ... | ... | 0.0675 | 0 | 0.0675 | 5700 | 0.9938 | 0 | 0.9938 | ... | ... | -0.1278 |
-0.101301 | ... | ... | 0.0625 | 0 | 0.0625 | 5750 | 1.0388 | 0 | 1.0388 | ... | ... | -0.125428 |
-0.097116 | ... | ... | 0.0575 | 0 | 0.0575 | 5800 | 1.0838 | 0 | 1.0838 | ... | ... | -0.122756 |
-0.094024 | ... | ... | 0.0538 | 0 | 0.0538 | 5850 | 1.1288 | 0 | 1.1288 | ... | ... | -0.119788 |
-0.090619 | ... | ... | 0.0500 | 0 | 0.0500 | 5900 | 1.1750 | 0 | 1.1750 | ... | ... | -0.117839 |
-0.086897 | ... | ... | 0.0463 | 0 | 0.0463 | 5950 | 1.2213 | 0 | 1.2213 | ... | ... | -0.115682 |
-0.084573 | ... | ... | 0.0438 | 0 | 0.0438 | 6000 | 1.2675 | 0 | 1.2675 | ... | ... | -0.113322 |
-0.08027 | ... | ... | 0.0400 | 0 | 0.0400 | 6050 | 1.3150 | 0 | 1.3150 | ... | ... | -0.112181 |
-0.077488 | ... | ... | 0.0375 | 0 | 0.0375 | 6100 | 1.3625 | 0 | 1.3625 | ... | ... | -0.110915 |
-0.074503 | ... | ... | 0.0350 | 0 | 0.0350 | 6150 | 1.4088 | 0 | 1.4088 | ... | ... | -0.108049 |
-0.07329 | ... | ... | 0.0338 | 0 | 0.0338 | 6200 | 1.4575 | 0 | 1.4575 | ... | ... | -0.108027 |
-0.06996 | ... | ... | 0.0313 | 0 | 0.0313 | 6250 | 1.5050 | 0 | 1.5050 | ... | ... | -0.106411 |
-0.066417 | ... | ... | 0.0288 | 0 | 0.0288 | 6300 | 1.5525 | 0 | 1.5525 | ... | ... | -0.104685 |
-0.064836 | ... | ... | 0.0275 | 0 | 0.0275 | 6350 | 1.6013 | 0 | 1.6013 | ... | ... | -0.10445 |
-0.063165 | ... | ... | 0.0263 | 0 | 0.0263 | 6400 | 1.6488 | 0 | 1.6488 | ... | ... | -0.102545 |
-0.061405 | ... | ... | 0.0250 | 0 | 0.0250 | 6450 | 1.6975 | 0 | 1.6975 | ... | ... | -0.102189 |
-0.059555 | ... | ... | 0.0238 | 0 | 0.0238 | 6500 | 1.7463 | 0 | 1.7463 | ... | ... | -0.101787 |
-0.057616 | ... | ... | 0.0225 | 0 | 0.0225 | 6550 | 1.7950 | 0 | 1.7950 | ... | ... | -0.101341 |
-0.055585 | ... | ... | 0.0213 | 0 | 0.0213 | 6600 | 1.8438 | 0 | 1.8438 | ... | ... | -0.100853 |
-0.053463 | ... | ... | 0.0200 | 0 | 0.0200 | 6650 | 1.8925 | 0 | 1.8925 | ... | ... | -0.100323 |
-0.051247 | ... | ... | 0.0188 | 0 | 0.0188 | 6700 | 1.9425 | 0 | 1.9425 | ... | ... | -0.1015 |
-0.051564 | ... | ... | 0.0188 | 0 | 0.0188 | 6750 | 1.9913 | 0 | 1.9913 | ... | ... | -0.100913 |
-0.049225 | ... | ... | 0.0175 | 0 | 0.0175 | 6800 | 2.0400 | 0 | 2.0400 | ... | ... | -0.10029 |
-0.046789 | ... | ... | 0.0163 | 0 | 0.0163 | 6850 | 2.0900 | 0 | 2.0900 | ... | ... | -0.101425 |
-0.04425 | ... | ... | 0.0150 | 0 | 0.0150 | 6900 | 2.1388 | 0 | 2.1388 | ... | ... | -0.100751 |
-0.044486 | ... | ... | 0.0150 | 0 | 0.0150 | 6950 | 2.1875 | 0 | 2.1875 | ... | ... | -0.100044 |
-0.041818 | ... | ... | 0.0138 | 0 | 0.0138 | 7000 | 2.2375 | 0 | 2.2375 | ... | ... | -0.101144 |
-0.039039 | ... | ... | 0.0125 | 0 | 0.0125 | 7050 | 2.2875 | 0 | 2.2875 | ... | ... | -0.102238 |
-0.039226 | ... | ... | 0.0125 | 0 | 0.0125 | 7100 | 2.3363 | 0 | 2.3363 | ... | ... | -0.101474 |
-0.036306 | ... | ... | 0.0113 | 0 | 0.0113 | 7150 | 2.3863 | 0 | 2.3863 | ... | ... | -0.102551 |
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.