Underlying Price: 11.8700
Expiration Date: 04/26/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.035307 | ... | ... | 3.4350 | 0.0275 | 3.4625 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022176 |
-0.031942 | ... | ... | 3.3350 | 0.0275 | 3.3625 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022076 |
-0.028556 | ... | ... | 3.2350 | 0.0275 | 3.2625 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021975 |
-0.025143 | ... | ... | 3.1350 | 0.0275 | 3.1625 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021873 |
-0.0217 | ... | ... | 3.0350 | 0.0275 | 3.0625 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021764 |
-0.018227 | ... | ... | 2.9350 | 0.0275 | 2.9625 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021651 |
-0.014717 | ... | ... | 2.8350 | 0.0275 | 2.8625 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021535 |
-0.011158 | ... | ... | 2.7350 | 0.0275 | 2.7625 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021415 |
-0.00755 | ... | ... | 2.6350 | 0.0275 | 2.6625 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021291 |
-0.003874 | ... | ... | 2.5350 | 0.0275 | 2.5625 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021161 |
-0.000121 | ... | ... | 2.4350 | 0.0275 | 2.4625 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021028 |
0.00374 | ... | ... | 2.3350 | 0.0275 | 2.3625 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02089 |
0.007732 | ... | ... | 2.2350 | 0.0275 | 2.2625 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020745 |
0.011914 | ... | ... | 2.1350 | 0.0275 | 2.1625 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02059 |
0.016386 | ... | ... | 2.0350 | 0.0275 | 2.0625 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020433 |
0.021374 | ... | ... | 1.9350 | 0.0275 | 1.9625 | 9900 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.02027 |
0.026484 | ... | ... | 1.8350 | 0.0275 | 1.8625 | 10000 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.020093 |
0.025068 | ... | ... | 1.7350 | 0.0275 | 1.7625 | 10100 | 0.0013 | -0.0013 | 0.0025 | 0.0025 | 0.0025 | -0.019907 |
0.023652 | ... | ... | 1.6363 | 0.0263 | 1.6625 | 10200 | 0.0013 | -0.0025 | 0.0038 | ... | ... | -0.019716 |
0.022235 | ... | ... | 1.5363 | 0.0263 | 1.5625 | 10300 | 0.0013 | -0.0025 | 0.0038 | ... | ... | -0.019509 |
0.020819 | ... | ... | 1.4375 | 0.0250 | 1.4625 | 10400 | 0.0013 | -0.0038 | 0.0050 | ... | ... | -0.01929 |
0.019403 | ... | ... | 1.3388 | 0.0238 | 1.3625 | 10500 | 0.0025 | -0.0038 | 0.0063 | 0.0088 | 0.0088 | -0.03359 |
0.017987 | ... | ... | 1.2400 | 0.0238 | 1.2638 | 10600 | 0.0025 | -0.0050 | 0.0075 | ... | ... | -0.033106 |
0.01657 | ... | ... | 1.1425 | 0.0213 | 1.1638 | 10700 | 0.0038 | -0.0063 | 0.0100 | ... | ... | -0.045065 |
0.015154 | ... | ... | 1.0463 | 0.0188 | 1.0650 | 10800 | 0.0050 | -0.0088 | 0.0138 | 0.0125 | 0.0063 | -0.055485 |
0.01153 | ... | ... | 0.9513 | 0.0150 | 0.9663 | 10900 | 0.0063 | -0.0125 | 0.0188 | 0.0250 | 0.0075 | -0.064584 |
-0.015489 | ... | ... | 0.8575 | 0.0113 | 0.8688 | 11000 | 0.0088 | -0.0163 | 0.0250 | 0.0388 | 0.0100 | -0.081461 |
-0.045071 | ... | ... | 0.7675 | 0.0050 | 0.7725 | 11100 | 0.0125 | -0.0213 | 0.0338 | 0.0513 | 0.0113 | -0.10324 |
-0.075926 | ... | ... | 0.6800 | -0.0025 | 0.6775 | 11200 | 0.0175 | -0.0300 | 0.0475 | 0.0200 | 0.0175 | -0.127293 |
-0.118643 | ... | ... | 0.5975 | -0.0113 | 0.5863 | 11300 | 0.0263 | -0.0388 | 0.0650 | 0.0950 | 0.0225 | -0.162383 |
-0.163982 | ... | ... | 0.5200 | -0.0213 | 0.4988 | 11400 | 0.0388 | -0.0475 | 0.0863 | 0.1238 | 0.0325 | -0.200794 |
-0.21321 | ... | ... | 0.4475 | -0.0300 | 0.4175 | 11500 | 0.0563 | -0.0575 | 0.1138 | 0.1600 | 0.0600 | -0.240028 |
-0.256862 | ... | ... | 0.3788 | -0.0363 | 0.3425 | 11600 | 0.0800 | -0.0650 | 0.1450 | 0.2100 | 0.0713 | -0.276134 |
-0.288617 | ... | ... | 0.3163 | -0.0425 | 0.2738 | 11700 | 0.1125 | -0.0688 | 0.1813 | 0.2400 | 0.1050 | -0.307342 |
-0.308583 | 0.2475 | 0.2050 | 0.2588 | -0.0450 | 0.2138 | 11800 | 0.1513 | -0.0725 | 0.2238 | 0.2900 | 0.1600 | -0.32267 |
-0.313078 | 0.1850 | 0.1538 | 0.2075 | -0.0450 | 0.1625 | 11900 | 0.1988 | -0.0738 | 0.2725 | 0.3300 | 0.3300 | -0.323982 |
-0.299245 | 0.1400 | 0.1213 | 0.1638 | -0.0450 | 0.1188 | 12000 | 0.2550 | -0.0738 | 0.3288 | 0.2438 | 0.2438 | -0.310387 |
-0.271344 | 0.1100 | 0.0750 | 0.1263 | -0.0425 | 0.0838 | 12100 | 0.3200 | -0.0713 | 0.3913 | ... | ... | -0.284107 |
-0.231388 | 0.0938 | 0.0500 | 0.0963 | -0.0400 | 0.0563 | 12200 | 0.3938 | -0.0663 | 0.4600 | ... | ... | -0.25077 |
-0.195286 | 0.0700 | 0.0338 | 0.0738 | -0.0350 | 0.0388 | 12300 | 0.4750 | -0.0613 | 0.5363 | ... | ... | -0.215815 |
-0.158919 | 0.0450 | 0.0238 | 0.0550 | -0.0288 | 0.0263 | 12400 | 0.5625 | -0.0563 | 0.6188 | ... | ... | -0.185221 |
-0.131528 | 0.0363 | 0.0163 | 0.0413 | -0.0225 | 0.0188 | 12500 | 0.6538 | -0.0513 | 0.7050 | ... | ... | -0.158318 |
-0.101822 | 0.0275 | 0.0163 | 0.0313 | -0.0188 | 0.0125 | 12600 | 0.7488 | -0.0450 | 0.7938 | ... | ... | -0.141678 |
-0.080538 | 0.0225 | 0.0225 | 0.0238 | -0.0150 | 0.0088 | 12700 | 0.8450 | -0.0413 | 0.8863 | ... | ... | -0.127635 |
-0.06397 | 0.0175 | 0.0175 | 0.0188 | -0.0125 | 0.0063 | 12800 | 0.9425 | -0.0375 | 0.9800 | ... | ... | -0.118164 |
-0.055029 | ... | ... | 0.0138 | -0.0088 | 0.0050 | 12900 | 1.0400 | -0.0363 | 1.0763 | ... | ... | -0.106996 |
-0.044745 | 0.0100 | 0.0100 | 0.0113 | -0.0075 | 0.0038 | 13000 | 1.1388 | -0.0338 | 1.1725 | ... | ... | -0.102731 |
-0.032904 | 0.0038 | 0.0038 | 0.0088 | -0.0063 | 0.0025 | 13100 | 1.2388 | -0.0313 | 1.2700 | ... | ... | -0.106548 |
-0.033402 | ... | ... | 0.0063 | -0.0038 | 0.0025 | 13200 | 1.3375 | -0.0313 | 1.3688 | ... | ... | -0.101473 |
-0.033866 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 13300 | 1.4375 | -0.0300 | 1.4675 | ... | ... | -0.105042 |
-0.019424 | ... | ... | 0.0050 | -0.0038 | 0.0013 | 13400 | 1.5375 | -0.0288 | 1.5663 | ... | ... | -0.108568 |
-0.019635 | ... | ... | 0.0038 | -0.0025 | 0.0013 | 13500 | 1.6375 | -0.0288 | 1.6663 | ... | ... | -0.112056 |
-0.019833 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 13600 | 1.7375 | -0.0275 | 1.7650 | ... | ... | -0.115511 |
-0.020022 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 13700 | 1.8375 | -0.0275 | 1.8650 | ... | ... | -0.118939 |
-0.020202 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 13800 | 1.9375 | -0.0275 | 1.9650 | ... | ... | -0.122343 |
-0.020372 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 13900 | 2.0375 | -0.0275 | 2.0650 | ... | ... | -0.125725 |
-0.020531 | 0.0013 | 0.0013 | 0.0013 | 0 | 0.0013 | 14000 | 2.1375 | -0.0275 | 2.1650 | ... | ... | -0.129087 |
-0.020687 | ... | ... | 0.0013 | 0 | 0.0013 | 14100 | 2.2375 | -0.0275 | 2.2650 | ... | ... | -0.132433 |
-0.020838 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 2.3375 | -0.0275 | 2.3650 | ... | ... | -0.135763 |
-0.020978 | ... | ... | 0.0013 | 0 | 0.0013 | 14300 | 2.4375 | -0.0275 | 2.4650 | ... | ... | -0.139079 |
-0.021112 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 2.5375 | -0.0275 | 2.5650 | ... | ... | -0.142383 |
-0.021245 | ... | ... | 0.0013 | 0 | 0.0013 | 14500 | 2.6375 | -0.0275 | 2.6650 | ... | ... | -0.145676 |
-0.021375 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 2.7375 | -0.0275 | 2.7650 | ... | ... | -0.148957 |
-0.021497 | ... | ... | 0.0013 | 0 | 0.0013 | 14700 | 2.8375 | -0.0275 | 2.8650 | ... | ... | -0.152228 |
-0.021613 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 2.9375 | -0.0275 | 2.9650 | ... | ... | -0.155491 |
-0.021726 | ... | ... | 0.0013 | 0 | 0.0013 | 14900 | 3.0375 | -0.0275 | 3.0650 | ... | ... | -0.158746 |
-0.021836 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 3.1375 | -0.0275 | 3.1650 | ... | ... | -0.161993 |
-0.021947 | ... | ... | 0.0013 | 0 | 0.0013 | 15100 | 3.2375 | -0.0275 | 3.2650 | ... | ... | -0.165233 |
-0.022051 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 3.3375 | -0.0275 | 3.3650 | ... | ... | -0.168467 |
-0.022151 | ... | ... | 0.0013 | 0 | 0.0013 | 15300 | 3.4375 | -0.0275 | 3.4650 | ... | ... | -0.171695 |
-0.022249 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 3.5375 | -0.0275 | 3.5650 | ... | ... | -0.174917 |
-0.022344 | ... | ... | 0.0013 | 0 | 0.0013 | 15500 | 3.6375 | -0.0275 | 3.6650 | ... | ... | -0.178132 |
-0.022438 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 3.7375 | -0.0275 | 3.7650 | ... | ... | -0.181342 |
-0.022529 | ... | ... | 0.0013 | 0 | 0.0013 | 15700 | 3.8375 | -0.0275 | 3.8650 | ... | ... | -0.184548 |
-0.022616 | ... | ... | 0.0013 | 0 | 0.0013 | 15800 | 3.9375 | -0.0275 | 3.9650 | ... | ... | -0.187749 |
-0.022702 | ... | ... | 0.0013 | 0 | 0.0013 | 15900 | 4.0375 | -0.0275 | 4.0650 | ... | ... | -0.190946 |
-0.022786 | ... | ... | 0.0013 | 0 | 0.0013 | 16000 | 4.1375 | -0.0275 | 4.1650 | ... | ... | -0.194138 |
-0.022869 | ... | ... | 0.0013 | 0 | 0.0013 | 16100 | 4.2375 | -0.0275 | 4.2650 | ... | ... | -0.197327 |
-0.02295 | ... | ... | 0.0013 | 0 | 0.0013 | 16200 | 4.3375 | -0.0275 | 4.3650 | ... | ... | -0.200512 |
-0.02303 | ... | ... | 0.0013 | 0 | 0.0013 | 16300 | 4.4375 | -0.0275 | 4.4650 | ... | ... | -0.203693 |
-0.023107 | ... | ... | 0.0013 | 0 | 0.0013 | 16400 | 4.5375 | -0.0275 | 4.5650 | ... | ... | -0.206871 |
-0.02318 | ... | ... | 0.0013 | 0 | 0.0013 | 16500 | 4.6375 | -0.0275 | 4.6650 | ... | ... | -0.210046 |
-0.023251 | ... | ... | 0.0013 | 0 | 0.0013 | 16600 | 4.7375 | -0.0275 | 4.7650 | ... | ... | -0.213217 |
-0.023322 | ... | ... | 0.0013 | 0 | 0.0013 | 16700 | 4.8375 | -0.0275 | 4.8650 | ... | ... | -0.216384 |
-0.023393 | ... | ... | 0.0013 | 0 | 0.0013 | 16800 | 4.9375 | -0.0275 | 4.9650 | ... | ... | -0.219549 |
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.