Underlying Price: 4.8175
Expiration Date: 05/24/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.020516 | ... | ... | 1.4125 | 0 | 1.4125 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03352 |
0.019792 | ... | ... | 1.3625 | 0 | 1.3625 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033316 |
0.019068 | ... | ... | 1.3125 | 0 | 1.3125 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033105 |
0.018345 | ... | ... | 1.2625 | 0 | 1.2625 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032886 |
0.017621 | ... | ... | 1.2125 | 0 | 1.2125 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032656 |
0.016897 | ... | ... | 1.1625 | 0 | 1.1625 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032416 |
0.016174 | ... | ... | 1.1125 | 0 | 1.1125 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032168 |
0.01545 | ... | ... | 1.0625 | 0 | 1.0625 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031909 |
0.014726 | ... | ... | 1.0125 | 0 | 1.0125 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031636 |
0.014003 | ... | ... | 0.9625 | 0 | 0.9625 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031351 |
0.013279 | ... | ... | 0.9125 | 0 | 0.9125 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03105 |
0.012556 | ... | ... | 0.8625 | 0 | 0.8625 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030734 |
0.011832 | ... | ... | 0.8125 | 0 | 0.8125 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030402 |
0.011108 | ... | ... | 0.7625 | 0 | 0.7625 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030044 |
0.010385 | ... | ... | 0.7125 | 0 | 0.7125 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029669 |
0.009661 | ... | ... | 0.6625 | 0 | 0.6625 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029265 |
0.008937 | ... | ... | 0.6125 | 0 | 0.6125 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028831 |
0.008214 | ... | ... | 0.5625 | 0 | 0.5625 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028363 |
0.00749 | ... | ... | 0.5138 | 0 | 0.5138 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027855 |
0.006766 | ... | ... | 0.4650 | 0 | 0.4650 | 4350 | 0.0025 | 0 | 0.0025 | ... | ... | -0.047178 |
0.006043 | ... | ... | 0.4150 | 0 | 0.4150 | 4400 | 0.0038 | 0 | 0.0038 | ... | ... | -0.062835 |
0.005319 | ... | ... | 0.3663 | 0 | 0.3663 | 4450 | 0.0050 | 0 | 0.0050 | ... | ... | -0.075683 |
-0.031599 | ... | ... | 0.3188 | 0 | 0.3188 | 4500 | 0.0075 | 0 | 0.0075 | ... | ... | -0.098252 |
-0.072123 | ... | ... | 0.2725 | 0 | 0.2725 | 4550 | 0.0100 | 0 | 0.0100 | ... | ... | -0.115206 |
-0.109141 | ... | ... | 0.2275 | 0 | 0.2275 | 4600 | 0.0150 | 0 | 0.0150 | ... | ... | -0.143986 |
-0.147367 | ... | ... | 0.1850 | 0 | 0.1850 | 4650 | 0.0225 | 0 | 0.0225 | ... | ... | -0.175138 |
-0.189757 | ... | ... | 0.1475 | 0 | 0.1475 | 4700 | 0.0338 | -0.0013 | 0.0350 | 0.0338 | 0.0338 | -0.206301 |
-0.223623 | ... | ... | 0.1150 | 0 | 0.1150 | 4750 | 0.0550 | 0.0025 | 0.0525 | 0.0550 | 0.0550 | -0.24999 |
-0.242924 | ... | ... | 0.0875 | 0 | 0.0875 | 4800 | 0.0750 | 0 | 0.0750 | ... | ... | -0.258711 |
-0.242326 | ... | ... | 0.0638 | 0 | 0.0638 | 4850 | 0.1013 | 0 | 0.1013 | ... | ... | -0.258036 |
-0.231864 | ... | ... | 0.0463 | 0 | 0.0463 | 4900 | 0.1338 | 0 | 0.1338 | ... | ... | -0.249313 |
-0.214213 | ... | ... | 0.0338 | 0 | 0.0338 | 4950 | 0.1713 | 0 | 0.1713 | ... | ... | -0.2349 |
-0.193379 | ... | ... | 0.0250 | 0 | 0.0250 | 5000 | 0.2125 | 0 | 0.2125 | ... | ... | -0.218349 |
-0.171478 | ... | ... | 0.0188 | 0 | 0.0188 | 5050 | 0.2550 | 0 | 0.2550 | ... | ... | -0.194159 |
-0.146638 | ... | ... | 0.0138 | 0 | 0.0138 | 5100 | 0.3000 | 0 | 0.3000 | ... | ... | -0.173977 |
-0.122549 | ... | ... | 0.0100 | 0 | 0.0100 | 5150 | 0.3475 | 0 | 0.3475 | ... | ... | -0.164659 |
-0.115624 | ... | ... | 0.0088 | 0 | 0.0088 | 5200 | 0.3950 | 0 | 0.3950 | ... | ... | -0.151613 |
-0.093167 | ... | ... | 0.0063 | 0 | 0.0063 | 5250 | 0.4438 | 0 | 0.4438 | ... | ... | -0.146406 |
-0.09577 | ... | ... | 0.0063 | 0 | 0.0063 | 5300 | 0.4925 | 0 | 0.4925 | ... | ... | -0.139631 |
-0.082892 | ... | ... | 0.0050 | 0 | 0.0050 | 5350 | 0.5413 | 0 | 0.5413 | ... | ... | -0.131403 |
-0.067883 | ... | ... | 0.0038 | 0 | 0.0038 | 5400 | 0.5913 | 0 | 0.5913 | ... | ... | -0.135202 |
-0.069151 | ... | ... | 0.0038 | 0 | 0.0038 | 5450 | 0.6400 | 0 | 0.6400 | ... | ... | -0.125124 |
-0.070332 | ... | ... | 0.0038 | 0 | 0.0038 | 5500 | 0.6900 | 0 | 0.6900 | ... | ... | -0.128316 |
-0.051933 | ... | ... | 0.0025 | 0 | 0.0025 | 5550 | 0.7388 | 0 | 0.7388 | ... | ... | -0.116605 |
-0.052641 | ... | ... | 0.0025 | 0 | 0.0025 | 5600 | 0.7888 | 0 | 0.7888 | ... | ... | -0.119357 |
-0.053313 | ... | ... | 0.0025 | 0 | 0.0025 | 5650 | 0.8388 | 0 | 0.8388 | ... | ... | -0.122038 |
-0.053945 | ... | ... | 0.0025 | 0 | 0.0025 | 5700 | 0.8888 | 0 | 0.8888 | ... | ... | -0.124658 |
-0.031149 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 0.9388 | 0 | 0.9388 | ... | ... | -0.127222 |
-0.031448 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 0.9875 | 0 | 0.9875 | ... | ... | -0.113285 |
-0.031728 | ... | ... | 0.0013 | 0 | 0.0013 | 5850 | 1.0375 | 0 | 1.0375 | ... | ... | -0.115599 |
-0.031997 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.0875 | 0 | 1.0875 | ... | ... | -0.117882 |
-0.032259 | ... | ... | 0.0013 | 0 | 0.0013 | 5950 | 1.1375 | 0 | 1.1375 | ... | ... | -0.120138 |
-0.032504 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.1875 | 0 | 1.1875 | ... | ... | -0.12237 |
-0.032741 | ... | ... | 0.0013 | 0 | 0.0013 | 6050 | 1.2375 | 0 | 1.2375 | ... | ... | -0.124579 |
-0.032969 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.2875 | 0 | 1.2875 | ... | ... | -0.126769 |
-0.03319 | ... | ... | 0.0013 | 0 | 0.0013 | 6150 | 1.3375 | 0 | 1.3375 | ... | ... | -0.12894 |
-0.033402 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.3875 | 0 | 1.3875 | ... | ... | -0.131092 |
-0.033606 | ... | ... | 0.0013 | 0 | 0.0013 | 6250 | 1.4375 | 0 | 1.4375 | ... | ... | -0.133229 |
-0.033805 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.4875 | 0 | 1.4875 | ... | ... | -0.135352 |
-0.033998 | ... | ... | 0.0013 | 0 | 0.0013 | 6350 | 1.5375 | 0 | 1.5375 | ... | ... | -0.137461 |
-0.034181 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 1.5875 | 0 | 1.5875 | ... | ... | -0.139558 |
-0.03436 | ... | ... | 0.0013 | 0 | 0.0013 | 6450 | 1.6375 | 0 | 1.6375 | ... | ... | -0.141643 |
-0.034536 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 1.6875 | 0 | 1.6875 | ... | ... | -0.143717 |
-0.034707 | ... | ... | 0.0013 | 0 | 0.0013 | 6550 | 1.7375 | 0 | 1.7375 | ... | ... | -0.14578 |
-0.034874 | ... | ... | 0.0013 | 0 | 0.0013 | 6600 | 1.7875 | 0 | 1.7875 | ... | ... | -0.147834 |
-0.035033 | ... | ... | 0.0013 | 0 | 0.0013 | 6650 | 1.8375 | 0 | 1.8375 | ... | ... | -0.149879 |
-0.035188 | ... | ... | 0.0013 | 0 | 0.0013 | 6700 | 1.8875 | 0 | 1.8875 | ... | ... | -0.151915 |
-0.035339 | ... | ... | 0.0013 | 0 | 0.0013 | 6750 | 1.9375 | 0 | 1.9375 | ... | ... | -0.153944 |
-0.035487 | ... | ... | 0.0013 | 0 | 0.0013 | 6800 | 1.9875 | 0 | 1.9875 | ... | ... | -0.155966 |
-0.035634 | ... | ... | 0.0013 | 0 | 0.0013 | 6850 | 2.0375 | 0 | 2.0375 | ... | ... | -0.15798 |
-0.035777 | ... | ... | 0.0013 | 0 | 0.0013 | 6900 | 2.0875 | 0 | 2.0875 | ... | ... | -0.159987 |
-0.035915 | ... | ... | 0.0013 | 0 | 0.0013 | 6950 | 2.1375 | 0 | 2.1375 | ... | ... | -0.161987 |
-0.036049 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.1875 | 0 | 2.1875 | ... | ... | -0.163981 |
-0.036181 | ... | ... | 0.0013 | 0 | 0.0013 | 7050 | 2.2375 | 0 | 2.2375 | ... | ... | -0.165969 |
-0.03631 | ... | ... | 0.0013 | 0 | 0.0013 | 7100 | 2.2875 | 0 | 2.2875 | ... | ... | -0.167952 |
-0.036436 | ... | ... | 0.0013 | 0 | 0.0013 | 7150 | 2.3375 | 0 | 2.3375 | ... | ... | -0.16993 |
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.