Underlying Price: 4.7475
Expiration Date: 04/26/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.31329 | ... | ... | 1.3488 | 0 | 1.3488 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.266063 |
-0.309378 | ... | ... | 1.2988 | 0 | 1.2988 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.264352 |
-0.305427 | ... | ... | 1.2488 | 0 | 1.2488 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.262572 |
-0.301429 | ... | ... | 1.1988 | 0 | 1.1988 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.260697 |
-0.297375 | ... | ... | 1.1488 | 0 | 1.1488 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.258751 |
-0.293226 | ... | ... | 1.0988 | 0 | 1.0988 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.256743 |
-0.289009 | ... | ... | 1.0488 | 0 | 1.0488 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.254622 |
-0.284719 | ... | ... | 0.9988 | 0 | 0.9988 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.252402 |
-0.280336 | ... | ... | 0.9488 | 0 | 0.9488 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.250081 |
-0.275851 | ... | ... | 0.8988 | 0 | 0.8988 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.247617 |
-0.271264 | ... | ... | 0.8488 | 0 | 0.8488 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.24504 |
-0.266546 | ... | ... | 0.7988 | 0 | 0.7988 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.242307 |
-0.261666 | ... | ... | 0.7488 | 0 | 0.7488 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.239382 |
-0.256661 | ... | ... | 0.6988 | 0 | 0.6988 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.236308 |
-0.251439 | ... | ... | 0.6488 | 0 | 0.6488 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.232969 |
-0.246004 | ... | ... | 0.5988 | 0 | 0.5988 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.229413 |
-0.240322 | ... | ... | 0.5488 | 0 | 0.5488 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.225534 |
-0.234324 | ... | ... | 0.4988 | 0 | 0.4988 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.221321 |
-0.227955 | ... | ... | 0.4488 | 0 | 0.4488 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.216687 |
-0.221119 | ... | ... | 0.3988 | 0 | 0.3988 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.211535 |
-0.213708 | ... | ... | 0.3488 | 0 | 0.3488 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.205736 |
-0.205523 | ... | ... | 0.2988 | 0 | 0.2988 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.199102 |
-0.196283 | ... | ... | 0.2488 | 0 | 0.2488 | 4500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.191347 |
-0.0119 | ... | ... | 0.1975 | 0 | 0.1975 | 4550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.181977 |
-0.288105 | ... | ... | 0.1500 | 0 | 0.1500 | 4600 | 0.0025 | 0 | 0.0025 | ... | ... | -0.286623 |
-0.421099 | ... | ... | 0.1025 | 0 | 0.1025 | 4650 | 0.0063 | 0 | 0.0063 | ... | ... | -0.491804 |
-0.714103 | ... | ... | 0.0625 | 0 | 0.0625 | 4700 | 0.0138 | -0.0013 | 0.0150 | 0.0138 | 0.0125 | -0.672656 |
-0.84251 | ... | ... | 0.0325 | 0 | 0.0325 | 4750 | 0.0350 | 0 | 0.0350 | ... | ... | -0.842492 |
-0.694023 | ... | ... | 0.0138 | 0 | 0.0138 | 4800 | 0.0663 | 0 | 0.0663 | ... | ... | -0.693789 |
-0.499367 | ... | ... | 0.0063 | 0 | 0.0063 | 4850 | 0.1088 | 0 | 0.1088 | ... | ... | -0.499531 |
-0.389386 | ... | ... | 0.0038 | 0 | 0.0038 | 4900 | 0.1550 | 0 | 0.1550 | ... | ... | -0.290686 |
-0.18301 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.2038 | 0 | 0.2038 | ... | ... | -0.186693 |
-0.192183 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.2538 | 0 | 0.2538 | ... | ... | -0.19727 |
-0.199809 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.3038 | 0 | 0.3038 | ... | ... | -0.206387 |
-0.20635 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.3538 | 0 | 0.3538 | ... | ... | -0.214489 |
-0.212081 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4038 | 0 | 0.4038 | ... | ... | -0.221829 |
-0.217182 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.4538 | 0 | 0.4538 | ... | ... | -0.228618 |
-0.221767 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5038 | 0 | 0.5038 | ... | ... | -0.234953 |
-0.22595 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.5538 | 0 | 0.5538 | ... | ... | -0.240916 |
-0.229794 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6038 | 0 | 0.6038 | ... | ... | -0.246578 |
-0.233336 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.6538 | 0 | 0.6538 | ... | ... | -0.251995 |
-0.236649 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7038 | 0 | 0.7038 | ... | ... | -0.257202 |
-0.239713 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.7538 | 0 | 0.7538 | ... | ... | -0.262198 |
-0.242625 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8038 | 0 | 0.8038 | ... | ... | -0.267069 |
-0.24535 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.8538 | 0 | 0.8538 | ... | ... | -0.271788 |
-0.247915 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9038 | 0 | 0.9038 | ... | ... | -0.276361 |
-0.250387 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 0.9538 | 0 | 0.9538 | ... | ... | -0.280853 |
-0.252707 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.0038 | 0 | 1.0038 | ... | ... | -0.28526 |
-0.25491 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.0538 | 0 | 1.0538 | ... | ... | -0.289547 |
-0.25704 | ... | ... | 0.0013 | 0 | 0.0013 | 5850 | 1.1038 | 0 | 1.1038 | ... | ... | -0.293759 |
-0.259079 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.1538 | 0 | 1.1538 | ... | ... | -0.297907 |
-0.261016 | ... | ... | 0.0013 | 0 | 0.0013 | 5950 | 1.2038 | 0 | 1.2038 | ... | ... | -0.302006 |
-0.262883 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.2538 | 0 | 1.2538 | ... | ... | -0.306025 |
-0.264686 | ... | ... | 0.0013 | 0 | 0.0013 | 6050 | 1.3038 | 0 | 1.3038 | ... | ... | -0.309993 |
-0.266418 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.3538 | 0 | 1.3538 | ... | ... | -0.313915 |
-0.268089 | ... | ... | 0.0013 | 0 | 0.0013 | 6150 | 1.4038 | 0 | 1.4038 | ... | ... | -0.317796 |
-0.269709 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.4538 | 0 | 1.4538 | ... | ... | -0.321637 |
-0.27128 | ... | ... | 0.0013 | 0 | 0.0013 | 6250 | 1.5038 | 0 | 1.5038 | ... | ... | -0.325412 |
-0.272792 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.5538 | 0 | 1.5538 | ... | ... | -0.329153 |
-0.274238 | ... | ... | 0.0013 | 0 | 0.0013 | 6350 | 1.6038 | 0 | 1.6038 | ... | ... | -0.332878 |
-0.275661 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 1.6538 | 0 | 1.6538 | ... | ... | -0.336575 |
-0.277052 | ... | ... | 0.0013 | 0 | 0.0013 | 6450 | 1.7038 | 0 | 1.7038 | ... | ... | -0.340245 |
-0.278409 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 1.7538 | 0 | 1.7538 | ... | ... | -0.34389 |
-0.279721 | ... | ... | 0.0013 | 0 | 0.0013 | 6550 | 1.8038 | 0 | 1.8038 | ... | ... | -0.347491 |
-0.280978 | ... | ... | 0.0013 | 0 | 0.0013 | 6600 | 1.8538 | 0 | 1.8538 | ... | ... | -0.351063 |
-0.282205 | ... | ... | 0.0013 | 0 | 0.0013 | 6650 | 1.9038 | 0 | 1.9038 | ... | ... | -0.354614 |
-0.283405 | ... | ... | 0.0013 | 0 | 0.0013 | 6700 | 1.9538 | 0 | 1.9538 | ... | ... | -0.358146 |
-0.28458 | ... | ... | 0.0013 | 0 | 0.0013 | 6750 | 2.0038 | 0 | 2.0038 | ... | ... | -0.361659 |
-0.285746 | ... | ... | 0.0013 | 0 | 0.0013 | 6800 | 2.0538 | 0 | 2.0538 | ... | ... | -0.365156 |
-0.286873 | ... | ... | 0.0013 | 0 | 0.0013 | 6850 | 2.1038 | 0 | 2.1038 | ... | ... | -0.368636 |
-0.287961 | ... | ... | 0.0013 | 0 | 0.0013 | 6900 | 2.1538 | 0 | 2.1538 | ... | ... | -0.372101 |
-0.289027 | ... | ... | 0.0013 | 0 | 0.0013 | 6950 | 2.2038 | 0 | 2.2038 | ... | ... | -0.375535 |
-0.290072 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.2538 | 0 | 2.2538 | ... | ... | -0.378956 |
-0.291097 | ... | ... | 0.0013 | 0 | 0.0013 | 7050 | 2.3038 | 0 | 2.3038 | ... | ... | -0.382365 |
-0.292103 | ... | ... | 0.0013 | 0 | 0.0013 | 7100 | 2.3538 | 0 | 2.3538 | ... | ... | -0.38576 |
-0.293091 | ... | ... | 0.0013 | 0 | 0.0013 | 7150 | 2.4038 | 0 | 2.4038 | ... | ... | -0.389144 |
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.