Underlying Price: 4.4275
Expiration Date: 09/20/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.014557 | ... | ... | 1.2088 | -0.0313 | 1.1775 | 3250 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.013939 | ... | ... | 1.1588 | -0.0313 | 1.1275 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.013321 | ... | ... | 1.1088 | -0.0313 | 1.0775 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.012703 | ... | ... | 1.0588 | -0.0313 | 1.0275 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.012085 | ... | ... | 1.0088 | -0.0313 | 0.9775 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.011467 | ... | ... | 0.9588 | -0.0313 | 0.9275 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.010849 | ... | ... | 0.9088 | -0.0313 | 0.8775 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.01023 | ... | ... | 0.8588 | -0.0313 | 0.8275 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.009612 | ... | ... | 0.8088 | -0.0313 | 0.7775 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.008994 | ... | ... | 0.7588 | -0.0313 | 0.7275 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.008376 | ... | ... | 0.7088 | -0.0313 | 0.6775 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.007758 | ... | ... | 0.6588 | -0.0313 | 0.6275 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.00714 | ... | ... | 0.6088 | -0.0313 | 0.5775 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.006521 | ... | ... | 0.5588 | -0.0313 | 0.5275 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.005903 | ... | ... | 0.5088 | -0.0313 | 0.4775 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.005285 | ... | ... | 0.4588 | -0.0313 | 0.4275 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.004667 | ... | ... | 0.4088 | -0.0313 | 0.3775 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.004049 | ... | ... | 0.3588 | -0.0313 | 0.3275 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.003431 | ... | ... | 0.3088 | -0.0313 | 0.2775 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.002813 | ... | ... | 0.2588 | -0.0313 | 0.2275 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.002194 | ... | ... | 0.2088 | -0.0313 | 0.1775 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.001576 | ... | ... | 0.1588 | -0.0313 | 0.1275 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.000958 | ... | ... | 0.1088 | -0.0313 | 0.0775 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.00034 | ... | ... | 0.0575 | -0.0300 | 0.0275 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | 0.0013 | 0.0013 | 0.0163 | -0.0150 | 0.0013 | 4450 | 0.0225 | 0.0138 | 0.0088 | 0.0088 | 0.0088 | 0.000278 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 4500 | 0.0725 | 0.0288 | 0.0438 | ... | ... | 0.000896 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 4550 | 0.1225 | 0.0288 | 0.0938 | ... | ... | 0.001514 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 4600 | 0.1725 | 0.0288 | 0.1438 | ... | ... | 0.002133 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 4650 | 0.2225 | 0.0288 | 0.1938 | ... | ... | 0.002751 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 4700 | 0.2725 | 0.0288 | 0.2438 | ... | ... | 0.003369 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.3225 | 0.0288 | 0.2938 | ... | ... | 0.003987 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.3725 | 0.0288 | 0.3438 | ... | ... | 0.004605 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.4225 | 0.0288 | 0.3938 | ... | ... | 0.005223 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.4725 | 0.0288 | 0.4438 | ... | ... | 0.005842 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.5225 | 0.0288 | 0.4938 | ... | ... | 0.00646 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.5725 | 0.0288 | 0.5438 | ... | ... | 0.007078 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.6225 | 0.0288 | 0.5938 | ... | ... | 0.007696 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.6725 | 0.0288 | 0.6438 | ... | ... | 0.008314 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.7225 | 0.0288 | 0.6938 | ... | ... | 0.008932 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.7725 | 0.0288 | 0.7438 | ... | ... | 0.00955 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.8225 | 0.0288 | 0.7938 | ... | ... | 0.010169 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.8725 | 0.0288 | 0.8438 | ... | ... | 0.010787 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.9225 | 0.0288 | 0.8938 | ... | ... | 0.011405 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.9725 | 0.0288 | 0.9438 | ... | ... | 0.012023 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 1.0225 | 0.0288 | 0.9938 | ... | ... | 0.012641 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.0725 | 0.0288 | 1.0438 | ... | ... | 0.013259 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.1225 | 0.0288 | 1.0938 | ... | ... | 0.013877 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.1725 | 0.0288 | 1.1438 | ... | ... | 0.014496 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.2225 | 0.0288 | 1.1938 | ... | ... | 0.015114 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.2725 | 0.0288 | 1.2438 | ... | ... | 0.015732 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.3225 | 0.0288 | 1.2938 | ... | ... | 0.01635 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.3725 | 0.0288 | 1.3438 | ... | ... | 0.016968 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5850 | 1.4225 | 0.0288 | 1.3938 | ... | ... | 0.017586 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.4725 | 0.0288 | 1.4438 | ... | ... | 0.018205 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5950 | 1.5225 | 0.0288 | 1.4938 | ... | ... | 0.018823 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.5725 | 0.0288 | 1.5438 | ... | ... | 0.019441 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6050 | 1.6225 | 0.0288 | 1.5938 | ... | ... | 0.020059 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.6725 | 0.0288 | 1.6438 | ... | ... | 0.020677 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6150 | 1.7225 | 0.0288 | 1.6938 | ... | ... | 0.021295 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.7725 | 0.0288 | 1.7438 | ... | ... | 0.021913 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6250 | 1.8225 | 0.0288 | 1.7938 | ... | ... | 0.022532 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.8725 | 0.0288 | 1.8438 | ... | ... | 0.02315 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6350 | 1.9225 | 0.0288 | 1.8938 | ... | ... | 0.023768 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 1.9725 | 0.0288 | 1.9438 | ... | ... | 0.024386 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6450 | 2.0225 | 0.0288 | 1.9938 | ... | ... | 0.025004 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 2.0725 | 0.0288 | 2.0438 | ... | ... | 0.025622 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6550 | 2.1225 | 0.0288 | 2.0938 | ... | ... | 0.02624 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6600 | 2.1725 | 0.0288 | 2.1438 | ... | ... | 0.026859 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6650 | 2.2225 | 0.0288 | 2.1938 | ... | ... | 0.027477 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6700 | 2.2725 | 0.0288 | 2.2438 | ... | ... | 0.028095 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6750 | 2.3225 | 0.0288 | 2.2938 | ... | ... | 0.028713 |
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.