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 | |
0.017786 | ... | ... | 1.2000 | 0 | 1.2000 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.074754 |
0.01706 | ... | ... | 1.1500 | 0 | 1.1500 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.074209 |
0.016334 | ... | ... | 1.1000 | 0 | 1.1000 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.073646 |
0.015608 | ... | ... | 1.0513 | 0 | 1.0513 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.07306 |
0.014882 | ... | ... | 1.0013 | 0 | 1.0013 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.072441 |
0.014156 | ... | ... | 0.9513 | 0 | 0.9513 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.071794 |
0.013431 | ... | ... | 0.9013 | 0 | 0.9013 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.071113 |
0.012705 | ... | ... | 0.8513 | 0 | 0.8513 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.070396 |
0.011979 | ... | ... | 0.8013 | 0 | 0.8013 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.069642 |
0.011253 | ... | ... | 0.7513 | 0 | 0.7513 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.068835 |
0.010527 | ... | ... | 0.7013 | 0 | 0.7013 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.067983 |
0.009801 | ... | ... | 0.6513 | 0 | 0.6513 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.067072 |
0.009075 | ... | ... | 0.6013 | 0 | 0.6013 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.066089 |
0.008349 | ... | ... | 0.5513 | 0 | 0.5513 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.065035 |
0.007623 | ... | ... | 0.5013 | 0 | 0.5013 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.063886 |
0.006897 | ... | ... | 0.4513 | 0 | 0.4513 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.062632 |
0.006171 | ... | ... | 0.4013 | 0 | 0.4013 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.061244 |
0.005445 | ... | ... | 0.3513 | 0 | 0.3513 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059696 |
0.004719 | ... | ... | 0.3013 | 0 | 0.3013 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057943 |
0.003993 | ... | ... | 0.2513 | 0 | 0.2513 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.055915 |
0.003267 | ... | ... | 0.2013 | 0 | 0.2013 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.05351 |
0.002541 | ... | ... | 0.1538 | 0 | 0.1538 | 4450 | 0.0038 | 0 | 0.0038 | ... | ... | -0.115409 |
0.001815 | ... | ... | 0.1088 | 0 | 0.1088 | 4500 | 0.0088 | 0 | 0.0088 | ... | ... | -0.191367 |
0.001089 | ... | ... | 0.0713 | 0 | 0.0713 | 4550 | 0.0213 | 0 | 0.0213 | ... | ... | -0.298709 |
-0.179114 | ... | ... | 0.0413 | 0 | 0.0413 | 4600 | 0.0413 | 0 | 0.0413 | ... | ... | -0.369862 |
-0.286024 | 0.0300 | 0.0300 | 0.0213 | 0.0088 | 0.0300 | 4650 | 0.0713 | 0 | 0.0713 | ... | ... | -0.40648 |
-0.193529 | ... | ... | 0.0113 | 0 | 0.0113 | 4700 | 0.1113 | 0 | 0.1113 | ... | ... | -0.433537 |
-0.209864 | 0.0100 | 0.0075 | 0.0063 | 0.0038 | 0.0100 | 4750 | 0.1563 | 0 | 0.1563 | ... | ... | -0.456269 |
-0.11541 | ... | ... | 0.0038 | 0 | 0.0038 | 4800 | 0.2025 | 0 | 0.2025 | ... | ... | -0.465521 |
-0.123308 | 0.0038 | 0.0038 | 0.0013 | 0.0025 | 0.0038 | 4850 | 0.2513 | 0 | 0.2513 | ... | ... | -0.488789 |
-0.055915 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.3013 | 0 | 0.3013 | ... | ... | -0.520964 |
-0.057943 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3513 | 0 | 0.3513 | ... | ... | -0.549102 |
-0.059698 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.4013 | 0 | 0.4013 | ... | ... | -0.574173 |
-0.061245 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4513 | 0 | 0.4513 | ... | ... | -0.596831 |
-0.062634 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5013 | 0 | 0.5013 | ... | ... | -0.61753 |
-0.063891 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5513 | 0 | 0.5513 | ... | ... | -0.636607 |
-0.065039 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6013 | 0 | 0.6013 | ... | ... | -0.654328 |
-0.066095 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6513 | 0 | 0.6513 | ... | ... | -0.670885 |
-0.067078 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7013 | 0 | 0.7013 | ... | ... | -0.686441 |
-0.067991 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7513 | 0 | 0.7513 | ... | ... | -0.701115 |
-0.068846 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8013 | 0 | 0.8013 | ... | ... | -0.71502 |
-0.069657 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8513 | 0 | 0.8513 | ... | ... | -0.72824 |
-0.07041 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9013 | 0 | 0.9013 | ... | ... | -0.740841 |
-0.071131 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9513 | 0 | 0.9513 | ... | ... | -0.752899 |
-0.071819 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0013 | 0 | 1.0013 | ... | ... | -0.764452 |
-0.072464 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0513 | 0 | 1.0513 | ... | ... | -0.775553 |
-0.073083 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1000 | 0 | 1.1000 | ... | ... | -0.759468 |
-0.073683 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.1500 | 0 | 1.1500 | ... | ... | -0.769401 |
-0.074249 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2000 | 0 | 1.2000 | ... | ... | -0.778999 |
-0.074793 | ... | ... | 0.0013 | 0 | 0.0013 | 5850 | 1.2500 | 0 | 1.2500 | ... | ... | -0.788287 |
-0.075319 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.3000 | 0 | 1.3000 | ... | ... | -0.797293 |
-0.075824 | ... | ... | 0.0013 | 0 | 0.0013 | 5950 | 1.3500 | 0 | 1.3500 | ... | ... | -0.806029 |
-0.07631 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.4000 | 0 | 1.4000 | ... | ... | -0.814515 |
-0.076781 | ... | ... | 0.0013 | 0 | 0.0013 | 6050 | 1.4500 | 0 | 1.4500 | ... | ... | -0.822772 |
-0.077237 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.5000 | 0 | 1.5000 | ... | ... | -0.830814 |
-0.077681 | ... | ... | 0.0013 | 0 | 0.0013 | 6150 | 1.5500 | 0 | 1.5500 | ... | ... | -0.838654 |
-0.078101 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.6000 | 0 | 1.6000 | ... | ... | -0.846302 |
-0.07851 | ... | ... | 0.0013 | 0 | 0.0013 | 6250 | 1.6500 | 0 | 1.6500 | ... | ... | -0.853768 |
-0.078913 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.7000 | 0 | 1.7000 | ... | ... | -0.861067 |
-0.079306 | ... | ... | 0.0013 | 0 | 0.0013 | 6350 | 1.7500 | 0 | 1.7500 | ... | ... | -0.868206 |
-0.079689 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 1.8000 | 0 | 1.8000 | ... | ... | -0.875195 |
-0.080055 | ... | ... | 0.0013 | 0 | 0.0013 | 6450 | 1.8500 | 0 | 1.8500 | ... | ... | -0.88204 |
-0.08041 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 1.9000 | 0 | 1.9000 | ... | ... | -0.88875 |
-0.080758 | ... | ... | 0.0013 | 0 | 0.0013 | 6550 | 1.9500 | 0 | 1.9500 | ... | ... | -0.895331 |
-0.081097 | ... | ... | 0.0013 | 0 | 0.0013 | 6600 | 2 | 0 | 2 | ... | ... | -0.901787 |
-0.081431 | ... | ... | 0.0013 | 0 | 0.0013 | 6650 | 2.0500 | 0 | 2.0500 | ... | ... | -0.908127 |
-0.08176 | ... | ... | 0.0013 | 0 | 0.0013 | 6700 | 2.1000 | 0 | 2.1000 | ... | ... | -0.914355 |
-0.082075 | ... | ... | 0.0013 | 0 | 0.0013 | 6750 | 2.1500 | 0 | 2.1500 | ... | ... | -0.920477 |
-0.082383 | ... | ... | 0.0013 | 0 | 0.0013 | 6800 | 2.2000 | 0 | 2.2000 | ... | ... | -0.926498 |
-0.082685 | ... | ... | 0.0013 | 0 | 0.0013 | 6850 | 2.2500 | 0 | 2.2500 | ... | ... | -0.932421 |
-0.082981 | ... | ... | 0.0013 | 0 | 0.0013 | 6900 | 2.3000 | 0 | 2.3000 | ... | ... | -0.938252 |
-0.083271 | ... | ... | 0.0013 | 0 | 0.0013 | 6950 | 2.3500 | 0 | 2.3500 | ... | ... | -0.943994 |
-0.083557 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.4000 | 0 | 2.4000 | ... | ... | -0.949651 |
-0.083834 | ... | ... | 0.0013 | 0 | 0.0013 | 7050 | 2.4500 | 0 | 2.4500 | ... | ... | -0.955224 |
-0.084102 | ... | ... | 0.0013 | 0 | 0.0013 | 7100 | 2.5000 | 0 | 2.5000 | ... | ... | -0.960718 |
-0.084365 | ... | ... | 0.0013 | 0 | 0.0013 | 7150 | 2.5500 | 0 | 2.5500 | ... | ... | -0.966136 |
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.