Underlying Price: 4.6750
Expiration Date: 05/24/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.214783 | ... | ... | 1.2950 | 0 | 1.2950 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022888 |
-0.211946 | ... | ... | 1.2450 | 0 | 1.2450 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02273 |
-0.209043 | ... | ... | 1.1950 | 0 | 1.1950 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022564 |
-0.206068 | ... | ... | 1.1450 | 0 | 1.1450 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022393 |
-0.203016 | ... | ... | 1.0950 | 0 | 1.0950 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022214 |
-0.199881 | ... | ... | 1.0450 | 0 | 1.0450 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022026 |
-0.196654 | ... | ... | 0.9950 | 0 | 0.9950 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021829 |
-0.193326 | ... | ... | 0.9450 | 0 | 0.9450 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021621 |
-0.189888 | ... | ... | 0.8950 | 0 | 0.8950 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021403 |
-0.186327 | ... | ... | 0.8450 | 0 | 0.8450 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021174 |
-0.182631 | ... | ... | 0.7950 | 0 | 0.7950 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020928 |
-0.178778 | ... | ... | 0.7450 | 0 | 0.7450 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020669 |
-0.174754 | ... | ... | 0.6950 | 0 | 0.6950 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020392 |
-0.170529 | ... | ... | 0.6450 | 0 | 0.6450 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020093 |
-0.166077 | ... | ... | 0.5950 | 0 | 0.5950 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019772 |
-0.168164 | ... | ... | 0.5463 | 0 | 0.5463 | 4150 | 0.0025 | 0 | 0.0025 | ... | ... | -0.033644 |
-0.162919 | ... | ... | 0.4963 | 0 | 0.4963 | 4200 | 0.0025 | 0 | 0.0025 | ... | ... | -0.032915 |
-0.163523 | ... | ... | 0.4475 | 0 | 0.4475 | 4250 | 0.0038 | 0 | 0.0038 | ... | ... | -0.043868 |
-0.163037 | ... | ... | 0.3988 | 0 | 0.3988 | 4300 | 0.0050 | 0 | 0.0050 | ... | ... | -0.05288 |
-0.166714 | ... | ... | 0.3513 | 0 | 0.3513 | 4350 | 0.0075 | 0 | 0.0075 | ... | ... | -0.06873 |
-0.172964 | ... | ... | 0.3050 | 0 | 0.3050 | 4400 | 0.0113 | 0 | 0.0113 | ... | ... | -0.087759 |
-0.184273 | ... | ... | 0.2613 | 0 | 0.2613 | 4450 | 0.0163 | 0 | 0.0163 | ... | ... | -0.106871 |
-0.197022 | ... | ... | 0.2200 | 0 | 0.2200 | 4500 | 0.0250 | 0 | 0.0250 | ... | ... | -0.132575 |
-0.207758 | ... | ... | 0.1813 | 0 | 0.1813 | 4550 | 0.0375 | 0 | 0.0375 | ... | ... | -0.157096 |
-0.219189 | ... | ... | 0.1475 | 0 | 0.1475 | 4600 | 0.0538 | 0 | 0.0538 | ... | ... | -0.175248 |
-0.227253 | ... | ... | 0.1188 | 0 | 0.1188 | 4650 | 0.0738 | 0 | 0.0738 | ... | ... | -0.183801 |
-0.224713 | ... | ... | 0.0925 | 0 | 0.0925 | 4700 | 0.1013 | 0.0038 | 0.0975 | 0.1038 | 0.1013 | -0.189088 |
-0.219695 | ... | ... | 0.0725 | 0 | 0.0725 | 4750 | 0.1275 | 0 | 0.1275 | ... | ... | -0.17174 |
-0.20519 | ... | ... | 0.0550 | 0 | 0.0550 | 4800 | 0.1600 | 0 | 0.1600 | ... | ... | -0.149226 |
-0.190223 | ... | ... | 0.0425 | 0 | 0.0425 | 4850 | 0.1975 | 0 | 0.1975 | ... | ... | -0.123045 |
-0.171722 | ... | ... | 0.0325 | 0 | 0.0325 | 4900 | 0.2375 | 0 | 0.2375 | ... | ... | -0.089504 |
-0.153029 | ... | ... | 0.0250 | 0 | 0.0250 | 4950 | 0.2800 | 0 | 0.2800 | ... | ... | -0.051286 |
-0.138131 | ... | ... | 0.0200 | 0 | 0.0200 | 5000 | 0.3238 | 0 | 0.3238 | ... | ... | 0.004712 |
-0.117766 | ... | ... | 0.0150 | 0 | 0.0150 | 5050 | 0.3700 | 0 | 0.3700 | ... | ... | 0.005437 |
-0.107131 | ... | ... | 0.0125 | 0 | 0.0125 | 5100 | 0.4163 | 0 | 0.4163 | ... | ... | 0.006162 |
-0.093921 | ... | ... | 0.0100 | 0 | 0.0100 | 5150 | 0.4638 | 0 | 0.4638 | ... | ... | 0.006887 |
-0.077938 | ... | ... | 0.0075 | 0 | 0.0075 | 5200 | 0.5125 | 0 | 0.5125 | ... | ... | 0.007612 |
-0.069523 | ... | ... | 0.0063 | 0 | 0.0063 | 5250 | 0.5600 | 0 | 0.5600 | ... | ... | 0.008337 |
-0.070942 | ... | ... | 0.0063 | 0 | 0.0063 | 5300 | 0.6100 | 0 | 0.6100 | ... | ... | 0.009062 |
-0.060926 | ... | ... | 0.0050 | 0 | 0.0050 | 5350 | 0.6588 | 0 | 0.6588 | ... | ... | 0.009787 |
-0.049552 | ... | ... | 0.0038 | 0 | 0.0038 | 5400 | 0.7075 | 0 | 0.7075 | ... | ... | 0.010512 |
-0.05028 | ... | ... | 0.0038 | 0 | 0.0038 | 5450 | 0.7575 | 0 | 0.7575 | ... | ... | 0.011237 |
-0.050963 | ... | ... | 0.0038 | 0 | 0.0038 | 5500 | 0.8063 | 0 | 0.8063 | ... | ... | 0.011962 |
-0.037443 | ... | ... | 0.0025 | 0 | 0.0025 | 5550 | 0.8563 | 0 | 0.8563 | ... | ... | 0.012687 |
-0.037862 | ... | ... | 0.0025 | 0 | 0.0025 | 5600 | 0.9063 | 0 | 0.9063 | ... | ... | 0.013412 |
-0.038263 | ... | ... | 0.0025 | 0 | 0.0025 | 5650 | 0.9563 | 0 | 0.9563 | ... | ... | 0.014137 |
-0.038643 | ... | ... | 0.0025 | 0 | 0.0025 | 5700 | 1.0063 | 0 | 1.0063 | ... | ... | 0.014862 |
-0.039006 | ... | ... | 0.0025 | 0 | 0.0025 | 5750 | 1.0550 | 0 | 1.0550 | ... | ... | 0.015587 |
-0.039354 | ... | ... | 0.0025 | 0 | 0.0025 | 5800 | 1.1050 | 0 | 1.1050 | ... | ... | 0.016312 |
-0.022576 | ... | ... | 0.0013 | 0 | 0.0013 | 5850 | 1.1550 | 0 | 1.1550 | ... | ... | 0.017037 |
-0.022741 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.2050 | 0 | 1.2050 | ... | ... | 0.017762 |
-0.022901 | ... | ... | 0.0013 | 0 | 0.0013 | 5950 | 1.2550 | 0 | 1.2550 | ... | ... | 0.018487 |
-0.023055 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.3050 | 0 | 1.3050 | ... | ... | 0.019212 |
-0.023203 | ... | ... | 0.0013 | 0 | 0.0013 | 6050 | 1.3550 | 0 | 1.3550 | ... | ... | 0.019937 |
-0.023346 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.4050 | 0 | 1.4050 | ... | ... | 0.020662 |
-0.023485 | ... | ... | 0.0013 | 0 | 0.0013 | 6150 | 1.4550 | 0 | 1.4550 | ... | ... | 0.021387 |
-0.02362 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.5050 | 0 | 1.5050 | ... | ... | 0.022112 |
-0.023748 | ... | ... | 0.0013 | 0 | 0.0013 | 6250 | 1.5550 | 0 | 1.5550 | ... | ... | 0.022836 |
-0.023873 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.6050 | 0 | 1.6050 | ... | ... | 0.023561 |
-0.023995 | ... | ... | 0.0013 | 0 | 0.0013 | 6350 | 1.6550 | 0 | 1.6550 | ... | ... | 0.024286 |
-0.024115 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 1.7050 | 0 | 1.7050 | ... | ... | 0.025011 |
-0.024232 | ... | ... | 0.0013 | 0 | 0.0013 | 6450 | 1.7550 | 0 | 1.7550 | ... | ... | 0.025736 |
-0.024343 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 1.8050 | 0 | 1.8050 | ... | ... | 0.026461 |
-0.024451 | ... | ... | 0.0013 | 0 | 0.0013 | 6550 | 1.8550 | 0 | 1.8550 | ... | ... | 0.027186 |
-0.024557 | ... | ... | 0.0013 | 0 | 0.0013 | 6600 | 1.9050 | 0 | 1.9050 | ... | ... | 0.027911 |
-0.02466 | ... | ... | 0.0013 | 0 | 0.0013 | 6650 | 1.9550 | 0 | 1.9550 | ... | ... | 0.028636 |
-0.024762 | ... | ... | 0.0013 | 0 | 0.0013 | 6700 | 2.0050 | 0 | 2.0050 | ... | ... | 0.029361 |
-0.024862 | ... | ... | 0.0013 | 0 | 0.0013 | 6750 | 2.0550 | 0 | 2.0550 | ... | ... | 0.030086 |
-0.024958 | ... | ... | 0.0013 | 0 | 0.0013 | 6800 | 2.1050 | 0 | 2.1050 | ... | ... | 0.030811 |
-0.025052 | ... | ... | 0.0013 | 0 | 0.0013 | 6850 | 2.1550 | 0 | 2.1550 | ... | ... | 0.031536 |
-0.025143 | ... | ... | 0.0013 | 0 | 0.0013 | 6900 | 2.2050 | 0 | 2.2050 | ... | ... | 0.032261 |
-0.025234 | ... | ... | 0.0013 | 0 | 0.0013 | 6950 | 2.2550 | 0 | 2.2550 | ... | ... | 0.032986 |
-0.025322 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.3050 | 0 | 2.3050 | ... | ... | 0.033711 |
-0.025409 | ... | ... | 0.0013 | 0 | 0.0013 | 7050 | 2.3550 | 0 | 2.3550 | ... | ... | 0.034436 |
-0.025494 | ... | ... | 0.0013 | 0 | 0.0013 | 7100 | 2.4050 | 0 | 2.4050 | ... | ... | 0.035161 |
-0.025575 | ... | ... | 0.0013 | 0 | 0.0013 | 7150 | 2.4550 | 0 | 2.4550 | ... | ... | 0.035886 |
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.