Underlying Price: 4.7225
Expiration Date: 04/26/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-2.887415 | ... | ... | 1.3488 | 0 | 1.3488 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.26521 |
-2.858135 | ... | ... | 1.2988 | 0 | 1.2988 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.26347 |
-2.827796 | ... | ... | 1.2488 | 0 | 1.2488 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.261639 |
-2.796324 | ... | ... | 1.1988 | 0 | 1.1988 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.259729 |
-2.763635 | ... | ... | 1.1488 | 0 | 1.1488 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.257751 |
-2.729632 | ... | ... | 1.0988 | 0 | 1.0988 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.255694 |
-2.694224 | ... | ... | 1.0488 | 0 | 1.0488 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.253521 |
-2.657285 | ... | ... | 0.9988 | 0 | 0.9988 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.251252 |
-2.618646 | ... | ... | 0.9488 | 0 | 0.9488 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.248858 |
-2.578187 | ... | ... | 0.8988 | 0 | 0.8988 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.246343 |
-2.535698 | ... | ... | 0.8488 | 0 | 0.8488 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.243698 |
-2.490974 | ... | ... | 0.7988 | 0 | 0.7988 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.240861 |
-2.443731 | ... | ... | 0.7488 | 0 | 0.7488 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.237869 |
-2.393711 | ... | ... | 0.6988 | 0 | 0.6988 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.234666 |
-2.340475 | ... | ... | 0.6488 | 0 | 0.6488 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.231215 |
-2.283632 | ... | ... | 0.5988 | 0 | 0.5988 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.227511 |
-2.222571 | ... | ... | 0.5488 | 0 | 0.5488 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.223473 |
-2.156614 | ... | ... | 0.4988 | 0 | 0.4988 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.219059 |
-2.084824 | ... | ... | 0.4488 | 0 | 0.4488 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.214177 |
-2.005991 | ... | ... | 0.3988 | 0 | 0.3988 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.208724 |
-1.918483 | ... | ... | 0.3488 | 0 | 0.3488 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.202544 |
-1.81996 | ... | ... | 0.2988 | 0 | 0.2988 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.19539 |
-1.706933 | ... | ... | 0.2488 | 0 | 0.2488 | 4500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.186898 |
-1.522494 | ... | ... | 0.1975 | 0 | 0.1975 | 4550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.176446 |
-1.456561 | 0.1500 | 0.1400 | 0.1500 | 0 | 0.1500 | 4600 | 0.0013 | -0.0013 | 0.0025 | 0.0013 | 0 | -0.162751 |
-0.670402 | 0.0838 | 0.0838 | 0.1025 | -0.0188 | 0.0838 | 4650 | 0.0013 | -0.0050 | 0.0063 | 0.0013 | 0.0013 | -0.142677 |
-0.714406 | 0.0600 | 0.0425 | 0.0625 | -0.0200 | 0.0425 | 4700 | 0.0150 | 0 | 0.0150 | 0.0163 | 0.0075 | -0.575984 |
-0.820126 | 0.0225 | 0.0225 | 0.0325 | -0.0100 | 0.0225 | 4750 | 0.0300 | -0.0050 | 0.0350 | 0.0300 | 0.0300 | -0.176576 |
-0.925574 | 0.0175 | 0.0175 | 0.0138 | 0.0038 | 0.0175 | 4800 | 0.0688 | 0.0025 | 0.0663 | 0.0688 | 0.0688 | 0.001125 |
-0.370618 | 0.0038 | 0.0038 | 0.0063 | -0.0025 | 0.0038 | 4850 | 0.1088 | 0 | 0.1088 | ... | ... | 0.001851 |
-0.177611 | 0.0013 | 0.0013 | 0.0038 | -0.0025 | 0.0013 | 4900 | 0.1550 | 0 | 0.1550 | 0.1550 | 0.1550 | 0.002577 |
-0.187824 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.2038 | 0 | 0.2038 | ... | ... | 0.003302 |
-0.196164 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.2750 | 0.0213 | 0.2538 | 0.2750 | 0.2500 | 0.004028 |
-0.20321 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.3038 | 0 | 0.3038 | ... | ... | 0.004754 |
-0.209309 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.3538 | 0 | 0.3538 | ... | ... | 0.00548 |
-0.214692 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4038 | 0 | 0.4038 | ... | ... | 0.006206 |
-0.219528 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.4538 | 0 | 0.4538 | ... | ... | 0.006932 |
-0.223908 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5038 | 0 | 0.5038 | ... | ... | 0.007657 |
-0.227909 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.5538 | 0 | 0.5538 | ... | ... | 0.008383 |
-0.231592 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6038 | 0 | 0.6038 | ... | ... | 0.009109 |
-0.23502 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.6538 | 0 | 0.6538 | ... | ... | 0.009835 |
-0.238203 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7038 | 0 | 0.7038 | ... | ... | 0.010561 |
-0.241189 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.7538 | 0 | 0.7538 | ... | ... | 0.011286 |
-0.24402 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8038 | 0 | 0.8038 | ... | ... | 0.012012 |
-0.246643 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.8538 | 0 | 0.8538 | ... | ... | 0.012738 |
-0.249164 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9038 | 0 | 0.9038 | ... | ... | 0.013464 |
-0.251566 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 0.9538 | 0 | 0.9538 | ... | ... | 0.01419 |
-0.253819 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.0038 | 0 | 1.0038 | ... | ... | 0.014916 |
-0.255978 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.0538 | 0 | 1.0538 | ... | ... | 0.015641 |
-0.258079 | ... | ... | 0.0013 | 0 | 0.0013 | 5850 | 1.1038 | 0 | 1.1038 | ... | ... | 0.016367 |
-0.260055 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.1538 | 0 | 1.1538 | ... | ... | 0.017093 |
-0.261956 | ... | ... | 0.0013 | 0 | 0.0013 | 5950 | 1.2038 | 0 | 1.2038 | ... | ... | 0.017819 |
-0.263791 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.2538 | 0 | 1.2538 | ... | ... | 0.018545 |
-0.265559 | ... | ... | 0.0013 | 0 | 0.0013 | 6050 | 1.3038 | 0 | 1.3038 | ... | ... | 0.01927 |
-0.267257 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.3538 | 0 | 1.3538 | ... | ... | 0.019996 |
-0.268902 | ... | ... | 0.0013 | 0 | 0.0013 | 6150 | 1.4038 | 0 | 1.4038 | ... | ... | 0.020722 |
-0.270498 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.4538 | 0 | 1.4538 | ... | ... | 0.021448 |
-0.272046 | ... | ... | 0.0013 | 0 | 0.0013 | 6250 | 1.5038 | 0 | 1.5038 | ... | ... | 0.022174 |
-0.273517 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.5538 | 0 | 1.5538 | ... | ... | 0.0229 |
-0.274948 | ... | ... | 0.0013 | 0 | 0.0013 | 6350 | 1.6038 | 0 | 1.6038 | ... | ... | 0.023625 |
-0.276357 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 1.6538 | 0 | 1.6538 | ... | ... | 0.024351 |
-0.277732 | ... | ... | 0.0013 | 0 | 0.0013 | 6450 | 1.7038 | 0 | 1.7038 | ... | ... | 0.025077 |
-0.279071 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 1.7538 | 0 | 1.7538 | ... | ... | 0.025803 |
-0.280349 | ... | ... | 0.0013 | 0 | 0.0013 | 6550 | 1.8038 | 0 | 1.8038 | ... | ... | 0.026529 |
-0.281591 | ... | ... | 0.0013 | 0 | 0.0013 | 6600 | 1.8538 | 0 | 1.8538 | ... | ... | 0.027254 |
-0.282805 | ... | ... | 0.0013 | 0 | 0.0013 | 6650 | 1.9038 | 0 | 1.9038 | ... | ... | 0.02798 |
-0.283992 | ... | ... | 0.0013 | 0 | 0.0013 | 6700 | 1.9538 | 0 | 1.9538 | ... | ... | 0.028706 |
-0.285162 | ... | ... | 0.0013 | 0 | 0.0013 | 6750 | 2.0038 | 0 | 2.0038 | ... | ... | 0.029432 |
-0.286315 | ... | ... | 0.0013 | 0 | 0.0013 | 6800 | 2.0538 | 0 | 2.0538 | ... | ... | 0.030158 |
-0.287415 | ... | ... | 0.0013 | 0 | 0.0013 | 6850 | 2.1038 | 0 | 2.1038 | ... | ... | 0.030883 |
-0.288492 | ... | ... | 0.0013 | 0 | 0.0013 | 6900 | 2.1538 | 0 | 2.1538 | ... | ... | 0.031609 |
-0.289547 | ... | ... | 0.0013 | 0 | 0.0013 | 6950 | 2.2038 | 0 | 2.2038 | ... | ... | 0.032335 |
-0.290582 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.2538 | 0 | 2.2538 | ... | ... | 0.033061 |
-0.291598 | ... | ... | 0.0013 | 0 | 0.0013 | 7050 | 2.3038 | 0 | 2.3038 | ... | ... | 0.033787 |
-0.292595 | ... | ... | 0.0013 | 0 | 0.0013 | 7100 | 2.3538 | 0 | 2.3538 | ... | ... | 0.034513 |
-0.293569 | ... | ... | 0.0013 | 0 | 0.0013 | 7150 | 2.4038 | 0 | 2.4038 | ... | ... | 0.035238 |
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.