Underlying Price: 11.6675
Expiration Date: 04/26/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-16.397814 | ... | ... | 3.3463 | 0 | 3.3463 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.61605 |
-16.262339 | ... | ... | 3.2463 | 0 | 3.2463 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.613171 |
-16.122805 | ... | ... | 3.1463 | 0 | 3.1463 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.610154 |
-15.97906 | ... | ... | 3.0463 | 0 | 3.0463 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.606981 |
-15.830917 | ... | ... | 2.9463 | 0 | 2.9463 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.60372 |
-15.678046 | ... | ... | 2.8463 | 0 | 2.8463 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.600367 |
-15.520158 | ... | ... | 2.7463 | 0 | 2.7463 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.596901 |
-15.357027 | ... | ... | 2.6463 | 0 | 2.6463 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.59326 |
-15.188112 | ... | ... | 2.5463 | 0 | 2.5463 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.589517 |
-15.013094 | ... | ... | 2.4463 | 0 | 2.4463 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.585651 |
-14.831668 | ... | ... | 2.3463 | 0 | 2.3463 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.581597 |
-14.643203 | ... | ... | 2.2463 | 0 | 2.2463 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.577248 |
-14.447084 | ... | ... | 2.1463 | 0 | 2.1463 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.57283 |
-14.242798 | ... | ... | 2.0463 | 0 | 2.0463 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.568271 |
-14.029533 | ... | ... | 1.9463 | 0 | 1.9463 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.563305 |
-13.806596 | ... | ... | 1.8463 | 0 | 1.8463 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.558091 |
-13.572767 | ... | ... | 1.7463 | 0 | 1.7463 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.552758 |
-13.327201 | ... | ... | 1.6463 | 0 | 1.6463 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.546931 |
-13.068426 | ... | ... | 1.5463 | 0 | 1.5463 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.540778 |
-12.794938 | ... | ... | 1.4463 | 0 | 1.4463 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.534244 |
-12.504892 | ... | ... | 1.3463 | 0 | 1.3463 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.527221 |
-12.196026 | ... | ... | 1.2463 | 0 | 1.2463 | 10500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.519606 |
-11.86563 | ... | ... | 1.1463 | 0 | 1.1463 | 10600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.51143 |
-11.5101 | ... | ... | 1.0463 | 0 | 1.0463 | 10700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.502363 |
-11.125326 | ... | ... | 0.9463 | 0 | 0.9463 | 10800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.492512 |
-10.705521 | ... | ... | 0.8463 | 0 | 0.8463 | 10900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.481426 |
-10.243066 | ... | ... | 0.7463 | 0 | 0.7463 | 11000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.468836 |
-9.727451 | ... | ... | 0.6463 | 0 | 0.6463 | 11100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.454366 |
-9.143656 | ... | ... | 0.5463 | 0 | 0.5463 | 11200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.437334 |
-8.468627 | ... | ... | 0.4463 | 0 | 0.4463 | 11300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.416345 |
-7.664255 | ... | ... | 0.3463 | 0 | 0.3463 | 11400 | 0.0025 | 0 | 0.0025 | ... | ... | -0.664956 |
-6.809849 | ... | ... | 0.2488 | 0 | 0.2488 | 11500 | 0.0038 | 0 | 0.0038 | ... | ... | -0.798968 |
-5.82184 | ... | ... | 0.1563 | 0 | 0.1563 | 11600 | 0.0150 | 0.0038 | 0.0113 | 0.0150 | 0.0150 | -1.595117 |
-4.786822 | ... | ... | 0.0813 | 0 | 0.0813 | 11700 | 0.0363 | 0 | 0.0363 | ... | ... | -0.491391 |
-3.349738 | ... | ... | 0.0325 | 0 | 0.0325 | 11800 | 0.0875 | 0 | 0.0875 | ... | ... | 0.001925 |
-1.773283 | ... | ... | 0.0100 | 0 | 0.0100 | 11900 | 0.1650 | 0 | 0.1650 | ... | ... | 0.003377 |
-0.95307 | ... | ... | 0.0038 | 0 | 0.0038 | 12000 | 0.2588 | 0 | 0.2588 | ... | ... | 0.00483 |
-0.430469 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 0.3563 | 0 | 0.3563 | ... | ... | 0.006282 |
-0.448789 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 0.4563 | 0 | 0.4563 | ... | ... | 0.007735 |
-0.464094 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 0.5563 | 0 | 0.5563 | ... | ... | 0.009187 |
-0.477219 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 0.6563 | 0 | 0.6563 | ... | ... | 0.01064 |
-0.488683 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 0.7563 | 0 | 0.7563 | ... | ... | 0.012092 |
-0.499048 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 0.8563 | 0 | 0.8563 | ... | ... | 0.013545 |
-0.508417 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 0.9563 | 0 | 0.9563 | ... | ... | 0.014997 |
-0.516817 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.0563 | 0 | 1.0563 | ... | ... | 0.01645 |
-0.524692 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.1563 | 0 | 1.1563 | ... | ... | 0.017902 |
-0.531851 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 1.2563 | 0 | 1.2563 | ... | ... | 0.019355 |
-0.538589 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 1.3563 | 0 | 1.3563 | ... | ... | 0.020807 |
-0.54486 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 1.4563 | 0 | 1.4563 | ... | ... | 0.02226 |
-0.55077 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 1.5563 | 0 | 1.5563 | ... | ... | 0.023713 |
-0.5563 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 1.6563 | 0 | 1.6563 | ... | ... | 0.025165 |
-0.561574 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 1.7563 | 0 | 1.7563 | ... | ... | 0.026618 |
-0.566613 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 1.8563 | 0 | 1.8563 | ... | ... | 0.02807 |
-0.571338 | ... | ... | 0.0013 | 0 | 0.0013 | 13700 | 1.9563 | 0 | 1.9563 | ... | ... | 0.029523 |
-0.575805 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 2.0563 | 0 | 2.0563 | ... | ... | 0.030975 |
-0.580193 | ... | ... | 0.0013 | 0 | 0.0013 | 13900 | 2.1563 | 0 | 2.1563 | ... | ... | 0.032428 |
-0.584419 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 2.2563 | 0 | 2.2563 | ... | ... | 0.03388 |
-0.588316 | ... | ... | 0.0013 | 0 | 0.0013 | 14100 | 2.3563 | 0 | 2.3563 | ... | ... | 0.035333 |
-0.592049 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 2.4563 | 0 | 2.4563 | ... | ... | 0.036785 |
-0.595786 | ... | ... | 0.0013 | 0 | 0.0013 | 14300 | 2.5563 | 0 | 2.5563 | ... | ... | 0.038238 |
-0.599425 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 2.6563 | 0 | 2.6563 | ... | ... | 0.03969 |
-0.60283 | ... | ... | 0.0013 | 0 | 0.0013 | 14500 | 2.7563 | 0 | 2.7563 | ... | ... | 0.041143 |
-0.606078 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 2.8563 | 0 | 2.8563 | ... | ... | 0.042595 |
-0.609237 | ... | ... | 0.0013 | 0 | 0.0013 | 14700 | 2.9563 | 0 | 2.9563 | ... | ... | 0.044048 |
-0.612326 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 3.0563 | 0 | 3.0563 | ... | ... | 0.0455 |
-0.615428 | ... | ... | 0.0013 | 0 | 0.0013 | 14900 | 3.1563 | 0 | 3.1563 | ... | ... | 0.046953 |
-0.618331 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 3.2563 | 0 | 3.2563 | ... | ... | 0.048406 |
-0.621134 | ... | ... | 0.0013 | 0 | 0.0013 | 15100 | 3.3563 | 0 | 3.3563 | ... | ... | 0.049858 |
-0.62387 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 3.4563 | 0 | 3.4563 | ... | ... | 0.051311 |
-0.626546 | ... | ... | 0.0013 | 0 | 0.0013 | 15300 | 3.5563 | 0 | 3.5563 | ... | ... | 0.052763 |
-0.629164 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 3.6563 | 0 | 3.6563 | ... | ... | 0.054216 |
-0.631708 | ... | ... | 0.0013 | 0 | 0.0013 | 15500 | 3.7563 | 0 | 3.7563 | ... | ... | 0.055668 |
-0.634137 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 3.8563 | 0 | 3.8563 | ... | ... | 0.057121 |
-0.636545 | ... | ... | 0.0013 | 0 | 0.0013 | 15700 | 3.9563 | 0 | 3.9563 | ... | ... | 0.058573 |
-0.638906 | ... | ... | 0.0013 | 0 | 0.0013 | 15800 | 4.0563 | 0 | 4.0563 | ... | ... | 0.060026 |
-0.641224 | ... | ... | 0.0013 | 0 | 0.0013 | 15900 | 4.1563 | 0 | 4.1563 | ... | ... | 0.061478 |
-0.643499 | ... | ... | 0.0013 | 0 | 0.0013 | 16000 | 4.2563 | 0 | 4.2563 | ... | ... | 0.062931 |
-0.645731 | ... | ... | 0.0013 | 0 | 0.0013 | 16100 | 4.3563 | 0 | 4.3563 | ... | ... | 0.064383 |
-0.647871 | ... | ... | 0.0013 | 0 | 0.0013 | 16200 | 4.4563 | 0 | 4.4563 | ... | ... | 0.065836 |
-0.649911 | ... | ... | 0.0013 | 0 | 0.0013 | 16300 | 4.5550 | 0 | 4.5550 | ... | ... | 0.067288 |
-0.651916 | ... | ... | 0.0013 | 0 | 0.0013 | 16400 | 4.6550 | 0 | 4.6550 | ... | ... | 0.068741 |
-0.653889 | ... | ... | 0.0013 | 0 | 0.0013 | 16500 | 4.7550 | 0 | 4.7550 | ... | ... | 0.070193 |
-0.655889 | ... | ... | 0.0013 | 0 | 0.0013 | 16600 | 4.8550 | 0 | 4.8550 | ... | ... | 0.071646 |
-0.657861 | ... | ... | 0.0013 | 0 | 0.0013 | 16700 | 4.9550 | 0 | 4.9550 | ... | ... | 0.073099 |
-0.659804 | ... | ... | 0.0013 | 0 | 0.0013 | 16800 | 5.0550 | 0 | 5.0550 | ... | ... | 0.074551 |
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.