Underlying Price: 4.7275
Expiration Date: 04/26/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.311746 | ... | ... | 1.3488 | -0.0200 | 1.3288 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.265382 |
-0.307818 | ... | ... | 1.2988 | -0.0200 | 1.2788 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.263647 |
-0.303849 | ... | ... | 1.2488 | -0.0200 | 1.2288 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.261827 |
-0.299829 | ... | ... | 1.1988 | -0.0200 | 1.1788 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.259924 |
-0.295738 | ... | ... | 1.1488 | -0.0200 | 1.1288 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.257951 |
-0.291561 | ... | ... | 1.0988 | -0.0200 | 1.0788 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.255907 |
-0.287315 | ... | ... | 1.0488 | -0.0200 | 1.0288 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.253743 |
-0.282991 | ... | ... | 0.9988 | -0.0200 | 0.9788 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.251485 |
-0.278565 | ... | ... | 0.9488 | -0.0200 | 0.9288 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.249106 |
-0.27404 | ... | ... | 0.8988 | -0.0200 | 0.8788 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.2466 |
-0.269407 | ... | ... | 0.8488 | -0.0200 | 0.8288 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.243969 |
-0.264619 | ... | ... | 0.7988 | -0.0200 | 0.7788 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.241154 |
-0.259692 | ... | ... | 0.7488 | -0.0200 | 0.7288 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.238175 |
-0.25461 | ... | ... | 0.6988 | -0.0200 | 0.6788 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.234999 |
-0.249297 | ... | ... | 0.6488 | -0.0200 | 0.6288 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.231569 |
-0.243782 | ... | ... | 0.5988 | -0.0200 | 0.5788 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.227897 |
-0.237967 | ... | ... | 0.5488 | -0.0200 | 0.5288 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.223892 |
-0.231832 | ... | ... | 0.4988 | -0.0200 | 0.4788 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.21952 |
-0.225291 | ... | ... | 0.4488 | -0.0200 | 0.4288 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.214688 |
-0.218238 | ... | ... | 0.3988 | -0.0200 | 0.3788 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.209305 |
-0.210533 | ... | ... | 0.3488 | -0.0200 | 0.3288 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.203206 |
-0.201965 | ... | ... | 0.2988 | -0.0200 | 0.2788 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.196162 |
-0.192199 | ... | ... | 0.2488 | -0.0200 | 0.2288 | 4500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.187824 |
-0.180644 | ... | ... | 0.1975 | -0.0188 | 0.1788 | 4550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.177611 |
-0.166159 | 0.1500 | 0.1400 | 0.1500 | -0.0213 | 0.1288 | 4600 | 0.0013 | -0.0013 | 0.0025 | 0.0013 | 0 | -0.164328 |
-0.321349 | 0.0838 | 0.0838 | 0.1025 | -0.0213 | 0.0813 | 4650 | 0.0038 | -0.0025 | 0.0063 | 0.0013 | 0.0013 | -0.321117 |
-0.571097 | 0.0600 | 0.0388 | 0.0625 | -0.0213 | 0.0413 | 4700 | 0.0138 | -0.0013 | 0.0150 | 0.0163 | 0.0075 | -0.571259 |
-0.645927 | 0.0225 | 0.0225 | 0.0325 | -0.0150 | 0.0175 | 4750 | 0.0400 | 0.0050 | 0.0350 | 0.0300 | 0.0300 | -0.645781 |
-0.44884 | 0.0175 | 0.0175 | 0.0138 | -0.0075 | 0.0063 | 4800 | 0.0788 | 0.0125 | 0.0663 | 0.0688 | 0.0688 | -0.448828 |
-0.272965 | 0.0038 | 0.0038 | 0.0063 | -0.0038 | 0.0025 | 4850 | 0.1250 | 0.0163 | 0.1088 | ... | ... | -0.274033 |
-0.176446 | 0.0013 | 0.0013 | 0.0038 | -0.0025 | 0.0013 | 4900 | 0.1738 | 0.0188 | 0.1550 | 0.1550 | 0.1550 | -0.179353 |
-0.186898 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.2238 | 0.0200 | 0.2038 | ... | ... | -0.191141 |
-0.195391 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.2738 | 0.0200 | 0.2538 | 0.2750 | 0.2500 | -0.201053 |
-0.202547 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.3238 | 0.0200 | 0.3038 | ... | ... | -0.209723 |
-0.208728 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.3738 | 0.0200 | 0.3538 | ... | ... | -0.217506 |
-0.21418 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4238 | 0.0200 | 0.4038 | ... | ... | -0.224621 |
-0.219068 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.4738 | 0.0200 | 0.4538 | ... | ... | -0.231203 |
-0.223489 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5238 | 0.0200 | 0.5038 | ... | ... | -0.237383 |
-0.227523 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.5738 | 0.0200 | 0.5538 | ... | ... | -0.243225 |
-0.231236 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6238 | 0.0200 | 0.6038 | ... | ... | -0.248778 |
-0.234687 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.6738 | 0.0200 | 0.6538 | ... | ... | -0.254111 |
-0.237898 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7238 | 0.0200 | 0.7038 | ... | ... | -0.259223 |
-0.240897 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.7738 | 0.0200 | 0.7538 | ... | ... | -0.264173 |
-0.243744 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8238 | 0.0200 | 0.8038 | ... | ... | -0.26899 |
-0.246387 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.8738 | 0.0200 | 0.8538 | ... | ... | -0.273641 |
-0.248917 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9238 | 0.0200 | 0.9038 | ... | ... | -0.278176 |
-0.251335 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 0.9738 | 0.0200 | 0.9538 | ... | ... | -0.282641 |
-0.253598 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.0238 | 0.0200 | 1.0038 | ... | ... | -0.286998 |
-0.255766 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.0738 | 0.0200 | 1.0538 | ... | ... | -0.291255 |
-0.257873 | ... | ... | 0.0013 | 0 | 0.0013 | 5850 | 1.1238 | 0.0200 | 1.1038 | ... | ... | -0.295442 |
-0.259861 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.1738 | 0.0200 | 1.1538 | ... | ... | -0.299567 |
-0.261769 | ... | ... | 0.0013 | 0 | 0.0013 | 5950 | 1.2238 | 0.0200 | 1.2038 | ... | ... | -0.303637 |
-0.263611 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.2738 | 0.0200 | 1.2538 | ... | ... | -0.307635 |
-0.265386 | ... | ... | 0.0013 | 0 | 0.0013 | 6050 | 1.3238 | 0.0200 | 1.3038 | ... | ... | -0.311586 |
-0.267091 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.3738 | 0.0200 | 1.3538 | ... | ... | -0.315492 |
-0.268741 | ... | ... | 0.0013 | 0 | 0.0013 | 6150 | 1.4238 | 0.0200 | 1.4038 | ... | ... | -0.319358 |
-0.270341 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.4738 | 0.0200 | 1.4538 | ... | ... | -0.323172 |
-0.271894 | ... | ... | 0.0013 | 0 | 0.0013 | 6250 | 1.5238 | 0.0200 | 1.5038 | ... | ... | -0.326934 |
-0.273373 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.5738 | 0.0200 | 1.5538 | ... | ... | -0.330669 |
-0.274806 | ... | ... | 0.0013 | 0 | 0.0013 | 6350 | 1.6238 | 0.0200 | 1.6038 | ... | ... | -0.334383 |
-0.276219 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 1.6738 | 0.0200 | 1.6538 | ... | ... | -0.33807 |
-0.277596 | ... | ... | 0.0013 | 0 | 0.0013 | 6450 | 1.7238 | 0.0200 | 1.7038 | ... | ... | -0.341731 |
-0.278939 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 1.7738 | 0.0200 | 1.7538 | ... | ... | -0.345362 |
-0.280224 | ... | ... | 0.0013 | 0 | 0.0013 | 6550 | 1.8238 | 0.0200 | 1.8038 | ... | ... | -0.348949 |
-0.281469 | ... | ... | 0.0013 | 0 | 0.0013 | 6600 | 1.8738 | 0.0200 | 1.8538 | ... | ... | -0.352513 |
-0.282685 | ... | ... | 0.0013 | 0 | 0.0013 | 6650 | 1.9238 | 0.0200 | 1.9038 | ... | ... | -0.356057 |
-0.283875 | ... | ... | 0.0013 | 0 | 0.0013 | 6700 | 1.9738 | 0.0200 | 1.9538 | ... | ... | -0.359583 |
-0.285046 | ... | ... | 0.0013 | 0 | 0.0013 | 6750 | 2.0238 | 0.0200 | 2.0038 | ... | ... | -0.363091 |
-0.286201 | ... | ... | 0.0013 | 0 | 0.0013 | 6800 | 2.0738 | 0.0200 | 2.0538 | ... | ... | -0.366582 |
-0.287307 | ... | ... | 0.0013 | 0 | 0.0013 | 6850 | 2.1238 | 0.0200 | 2.1038 | ... | ... | -0.370056 |
-0.288386 | ... | ... | 0.0013 | 0 | 0.0013 | 6900 | 2.1738 | 0.0200 | 2.1538 | ... | ... | -0.373509 |
-0.289444 | ... | ... | 0.0013 | 0 | 0.0013 | 6950 | 2.2238 | 0.0200 | 2.2038 | ... | ... | -0.376938 |
-0.290481 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.2738 | 0.0200 | 2.2538 | ... | ... | -0.380355 |
-0.291498 | ... | ... | 0.0013 | 0 | 0.0013 | 7050 | 2.3238 | 0.0200 | 2.3038 | ... | ... | -0.383759 |
-0.292497 | ... | ... | 0.0013 | 0 | 0.0013 | 7100 | 2.3738 | 0.0200 | 2.3538 | ... | ... | -0.387151 |
-0.293475 | ... | ... | 0.0013 | 0 | 0.0013 | 7150 | 2.4238 | 0.0200 | 2.4038 | ... | ... | -0.390531 |
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.