Underlying Price: 4.7400
Expiration Date: 04/26/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.019503 | ... | ... | 1.3638 | 0 | 1.3638 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.018776 | ... | ... | 1.3138 | 0 | 1.3138 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.018048 | ... | ... | 1.2638 | 0 | 1.2638 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.01732 | ... | ... | 1.2138 | 0 | 1.2138 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.016592 | ... | ... | 1.1638 | 0 | 1.1638 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.015865 | ... | ... | 1.1138 | 0 | 1.1138 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.015137 | ... | ... | 1.0638 | 0 | 1.0638 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.014409 | ... | ... | 1.0138 | 0 | 1.0138 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.013682 | ... | ... | 0.9638 | 0 | 0.9638 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.012954 | ... | ... | 0.9138 | 0 | 0.9138 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.012226 | ... | ... | 0.8638 | 0 | 0.8638 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.011498 | ... | ... | 0.8138 | 0 | 0.8138 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.010771 | ... | ... | 0.7638 | 0 | 0.7638 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.010043 | ... | ... | 0.7138 | 0 | 0.7138 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.009315 | ... | ... | 0.6638 | 0 | 0.6638 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.008587 | ... | ... | 0.6138 | 0 | 0.6138 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.00786 | ... | ... | 0.5638 | 0 | 0.5638 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.007132 | ... | ... | 0.5138 | 0 | 0.5138 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.006404 | ... | ... | 0.4638 | 0 | 0.4638 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.005676 | ... | ... | 0.4138 | 0 | 0.4138 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.004949 | ... | ... | 0.3638 | 0 | 0.3638 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.004221 | ... | ... | 0.3138 | 0 | 0.3138 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.003493 | ... | ... | 0.2638 | 0 | 0.2638 | 4500 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.002765 | ... | ... | 0.2138 | 0 | 0.2138 | 4550 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.002038 | 0.1650 | 0.1500 | 0.1638 | -0.0038 | 0.1600 | 4600 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.00131 | 0.1200 | 0.1100 | 0.1125 | -0.0025 | 0.1100 | 4650 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.000582 | 0.0663 | 0.0525 | 0.0650 | -0.0013 | 0.0638 | 4700 | 0.0013 | -0.0013 | 0.0025 | 0.0013 | 0.0013 | 0 |
0 | 0.0200 | 0.0050 | 0.0263 | -0.0213 | 0.0050 | 4750 | 0.0075 | -0.0063 | 0.0138 | 0.0075 | 0.0075 | 0.000146 |
0 | 0.0025 | 0.0013 | 0.0075 | -0.0063 | 0.0013 | 4800 | 0.0400 | -0.0050 | 0.0450 | 0.0450 | 0.0400 | 0.000873 |
0 | ... | ... | 0.0025 | 0 | 0.0025 | 4850 | 0.0900 | 0 | 0.0900 | ... | ... | 0.001601 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.1363 | -0.0025 | 0.1388 | 0.1438 | 0.1363 | 0.002329 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.1888 | 0 | 0.1888 | ... | ... | 0.003057 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.2338 | -0.0050 | 0.2388 | 0.2400 | 0.2338 | 0.003784 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.2888 | 0 | 0.2888 | ... | ... | 0.004512 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.3350 | -0.0038 | 0.3388 | 0.3350 | 0.3350 | 0.00524 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.3888 | 0 | 0.3888 | ... | ... | 0.005967 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.4388 | 0 | 0.4388 | ... | ... | 0.006695 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.4888 | 0 | 0.4888 | ... | ... | 0.007423 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.5388 | 0 | 0.5388 | ... | ... | 0.008151 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.5888 | 0 | 0.5888 | ... | ... | 0.008878 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.6388 | 0 | 0.6388 | ... | ... | 0.009606 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.6888 | 0 | 0.6888 | ... | ... | 0.010334 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.7388 | 0 | 0.7388 | ... | ... | 0.011062 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.7888 | 0 | 0.7888 | ... | ... | 0.011789 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.8388 | 0 | 0.8388 | ... | ... | 0.012517 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.8888 | 0 | 0.8888 | ... | ... | 0.013245 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 0.9388 | 0 | 0.9388 | ... | ... | 0.013973 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 0.9888 | 0 | 0.9888 | ... | ... | 0.0147 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.0388 | 0 | 1.0388 | ... | ... | 0.015428 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5850 | 1.0888 | 0 | 1.0888 | ... | ... | 0.016156 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.1388 | 0 | 1.1388 | ... | ... | 0.016884 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5950 | 1.1888 | 0 | 1.1888 | ... | ... | 0.017611 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.2388 | 0 | 1.2388 | ... | ... | 0.018339 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6050 | 1.2888 | 0 | 1.2888 | ... | ... | 0.019067 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.3388 | 0 | 1.3388 | ... | ... | 0.019795 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6150 | 1.3888 | 0 | 1.3888 | ... | ... | 0.020522 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.4388 | 0 | 1.4388 | ... | ... | 0.02125 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6250 | 1.4888 | 0 | 1.4888 | ... | ... | 0.021978 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.5388 | 0 | 1.5388 | ... | ... | 0.022705 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6350 | 1.5888 | 0 | 1.5888 | ... | ... | 0.023433 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 1.6388 | 0 | 1.6388 | ... | ... | 0.024161 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6450 | 1.6888 | 0 | 1.6888 | ... | ... | 0.024889 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 1.7388 | 0 | 1.7388 | ... | ... | 0.025616 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6550 | 1.7888 | 0 | 1.7888 | ... | ... | 0.026344 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6600 | 1.8388 | 0 | 1.8388 | ... | ... | 0.027072 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6650 | 1.8888 | 0 | 1.8888 | ... | ... | 0.0278 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6700 | 1.9388 | 0 | 1.9388 | ... | ... | 0.028527 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6750 | 1.9888 | 0 | 1.9888 | ... | ... | 0.029255 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6800 | 2.0388 | 0 | 2.0388 | ... | ... | 0.029983 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6850 | 2.0888 | 0 | 2.0888 | ... | ... | 0.030711 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6900 | 2.1388 | 0 | 2.1388 | ... | ... | 0.031438 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6950 | 2.1888 | 0 | 2.1888 | ... | ... | 0.032166 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.2388 | 0 | 2.2388 | ... | ... | 0.032894 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 7050 | 2.2888 | 0 | 2.2888 | ... | ... | 0.033622 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 7100 | 2.3388 | 0 | 2.3388 | ... | ... | 0.034349 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 7150 | 2.3888 | 0 | 2.3888 | ... | ... | 0.035077 |
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.