Underlying Price: 4.7350
Expiration Date: 04/26/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.019431 | ... | ... | 1.3638 | -0.0288 | 1.3350 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.018703 | ... | ... | 1.3138 | -0.0288 | 1.2850 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.017975 | ... | ... | 1.2638 | -0.0288 | 1.2350 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.017247 | ... | ... | 1.2138 | -0.0288 | 1.1850 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.01652 | ... | ... | 1.1638 | -0.0288 | 1.1350 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.015792 | ... | ... | 1.1138 | -0.0288 | 1.0850 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.015064 | ... | ... | 1.0638 | -0.0288 | 1.0350 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.014336 | ... | ... | 1.0138 | -0.0288 | 0.9850 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.013609 | ... | ... | 0.9638 | -0.0288 | 0.9350 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.012881 | ... | ... | 0.9138 | -0.0288 | 0.8850 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.012153 | ... | ... | 0.8638 | -0.0288 | 0.8350 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.011426 | ... | ... | 0.8138 | -0.0288 | 0.7850 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.010698 | ... | ... | 0.7638 | -0.0288 | 0.7350 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.00997 | ... | ... | 0.7138 | -0.0288 | 0.6850 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.009242 | ... | ... | 0.6638 | -0.0288 | 0.6350 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.008515 | ... | ... | 0.6138 | -0.0288 | 0.5850 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.007787 | ... | ... | 0.5638 | -0.0288 | 0.5350 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.007059 | ... | ... | 0.5138 | -0.0288 | 0.4850 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.006331 | ... | ... | 0.4638 | -0.0288 | 0.4350 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.005604 | ... | ... | 0.4138 | -0.0288 | 0.3850 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.004876 | ... | ... | 0.3638 | -0.0288 | 0.3350 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.004148 | ... | ... | 0.3138 | -0.0288 | 0.2850 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.00342 | ... | ... | 0.2638 | -0.0288 | 0.2350 | 4500 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.002693 | ... | ... | 0.2138 | -0.0288 | 0.1850 | 4550 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.001965 | 0.1650 | 0.1500 | 0.1638 | -0.0288 | 0.1350 | 4600 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.001237 | 0.1200 | 0.1100 | 0.1125 | -0.0275 | 0.0850 | 4650 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.000509 | 0.0663 | 0.0350 | 0.0650 | -0.0300 | 0.0350 | 4700 | 0.0013 | -0.0013 | 0.0025 | 0.0013 | 0.0013 | 0 |
0 | 0.0200 | 0.0050 | 0.0263 | -0.0213 | 0.0050 | 4750 | 0.0150 | 0.0013 | 0.0138 | 0.0175 | 0.0075 | 0.000218 |
0 | 0.0025 | 0.0013 | 0.0075 | -0.0063 | 0.0013 | 4800 | 0.0650 | 0.0200 | 0.0450 | 0.0450 | 0.0400 | 0.000946 |
0 | ... | ... | 0.0025 | 0 | 0.0025 | 4850 | 0.1150 | 0.0250 | 0.0900 | ... | ... | 0.001674 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.1650 | 0.0263 | 0.1388 | 0.1438 | 0.1363 | 0.002402 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.2150 | 0.0263 | 0.1888 | ... | ... | 0.003129 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.2650 | 0.0263 | 0.2388 | 0.2400 | 0.2338 | 0.003857 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.3150 | 0.0263 | 0.2888 | ... | ... | 0.004585 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.3650 | 0.0263 | 0.3388 | 0.3350 | 0.3350 | 0.005313 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4150 | 0.0263 | 0.3888 | ... | ... | 0.00604 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.4650 | 0.0263 | 0.4388 | ... | ... | 0.006768 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5150 | 0.0263 | 0.4888 | ... | ... | 0.007496 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.5650 | 0.0263 | 0.5388 | ... | ... | 0.008223 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6150 | 0.0263 | 0.5888 | ... | ... | 0.008951 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.6650 | 0.0263 | 0.6388 | ... | ... | 0.009679 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7150 | 0.0263 | 0.6888 | ... | ... | 0.010407 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.7650 | 0.0263 | 0.7388 | ... | ... | 0.011134 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8150 | 0.0263 | 0.7888 | ... | ... | 0.011862 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.8650 | 0.0263 | 0.8388 | ... | ... | 0.01259 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9150 | 0.0263 | 0.8888 | ... | ... | 0.013318 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 0.9650 | 0.0263 | 0.9388 | ... | ... | 0.014045 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.0150 | 0.0263 | 0.9888 | ... | ... | 0.014773 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.0650 | 0.0263 | 1.0388 | ... | ... | 0.015501 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5850 | 1.1150 | 0.0263 | 1.0888 | ... | ... | 0.016229 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.1650 | 0.0263 | 1.1388 | ... | ... | 0.016956 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5950 | 1.2150 | 0.0263 | 1.1888 | ... | ... | 0.017684 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.2650 | 0.0263 | 1.2388 | ... | ... | 0.018412 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6050 | 1.3150 | 0.0263 | 1.2888 | ... | ... | 0.01914 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.3650 | 0.0263 | 1.3388 | ... | ... | 0.019867 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6150 | 1.4150 | 0.0263 | 1.3888 | ... | ... | 0.020595 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.4650 | 0.0263 | 1.4388 | ... | ... | 0.021323 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6250 | 1.5150 | 0.0263 | 1.4888 | ... | ... | 0.022051 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.5650 | 0.0263 | 1.5388 | ... | ... | 0.022778 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6350 | 1.6150 | 0.0263 | 1.5888 | ... | ... | 0.023506 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 1.6650 | 0.0263 | 1.6388 | ... | ... | 0.024234 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6450 | 1.7150 | 0.0263 | 1.6888 | ... | ... | 0.024961 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 1.7650 | 0.0263 | 1.7388 | ... | ... | 0.025689 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6550 | 1.8150 | 0.0263 | 1.7888 | ... | ... | 0.026417 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6600 | 1.8650 | 0.0263 | 1.8388 | ... | ... | 0.027145 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6650 | 1.9150 | 0.0263 | 1.8888 | ... | ... | 0.027872 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6700 | 1.9650 | 0.0263 | 1.9388 | ... | ... | 0.0286 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6750 | 2.0150 | 0.0263 | 1.9888 | ... | ... | 0.029328 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6800 | 2.0650 | 0.0263 | 2.0388 | ... | ... | 0.030056 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6850 | 2.1150 | 0.0263 | 2.0888 | ... | ... | 0.030783 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6900 | 2.1650 | 0.0263 | 2.1388 | ... | ... | 0.031511 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6950 | 2.2150 | 0.0263 | 2.1888 | ... | ... | 0.032239 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.2650 | 0.0263 | 2.2388 | ... | ... | 0.032967 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 7050 | 2.3150 | 0.0263 | 2.2888 | ... | ... | 0.033694 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 7100 | 2.3650 | 0.0263 | 2.3388 | ... | ... | 0.034422 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 7150 | 2.4150 | 0.0263 | 2.3888 | ... | ... | 0.03515 |
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.