Underlying Price: 11.6725
Expiration Date: 04/26/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-15.643238 | ... | ... | 3.3463 | 0 | 3.3463 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.616193 |
-15.515112 | ... | ... | 3.2463 | 0 | 3.2463 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.613318 |
-15.38325 | ... | ... | 3.1463 | 0 | 3.1463 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.610311 |
-15.247396 | ... | ... | 3.0463 | 0 | 3.0463 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.607142 |
-15.107323 | ... | ... | 2.9463 | 0 | 2.9463 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.603885 |
-14.96279 | ... | ... | 2.8463 | 0 | 2.8463 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.600538 |
-14.813511 | ... | ... | 2.7463 | 0 | 2.7463 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.597084 |
-14.659176 | ... | ... | 2.6463 | 0 | 2.6463 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.593445 |
-14.499521 | ... | ... | 2.5463 | 0 | 2.5463 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.589707 |
-14.334139 | ... | ... | 2.4463 | 0 | 2.4463 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.585848 |
-14.162478 | ... | ... | 2.3463 | 0 | 2.3463 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.581811 |
-13.98422 | ... | ... | 2.2463 | 0 | 2.2463 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.57747 |
-13.798797 | ... | ... | 2.1463 | 0 | 2.1463 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.573053 |
-13.605581 | ... | ... | 2.0463 | 0 | 2.0463 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.568504 |
-13.403891 | ... | ... | 1.9463 | 0 | 1.9463 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.56356 |
-13.192867 | ... | ... | 1.8463 | 0 | 1.8463 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.558358 |
-12.971809 | ... | ... | 1.7463 | 0 | 1.7463 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.553038 |
-12.739356 | ... | ... | 1.6463 | 0 | 1.6463 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.54723 |
-12.494503 | ... | ... | 1.5463 | 0 | 1.5463 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.541094 |
-12.23566 | ... | ... | 1.4463 | 0 | 1.4463 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.534583 |
-11.961085 | ... | ... | 1.3463 | 0 | 1.3463 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.527583 |
-11.668664 | ... | ... | 1.2463 | 0 | 1.2463 | 10500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.519999 |
-11.355689 | ... | ... | 1.1463 | 0 | 1.1463 | 10600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.511854 |
-11.019041 | ... | ... | 1.0463 | 0 | 1.0463 | 10700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.50283 |
-10.654426 | ... | ... | 0.9463 | 0 | 0.9463 | 10800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.493048 |
-10.256389 | ... | ... | 0.8463 | 0 | 0.8463 | 10900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.482001 |
-9.817813 | ... | ... | 0.7463 | 0 | 0.7463 | 11000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.469491 |
-9.328673 | ... | ... | 0.6463 | 0 | 0.6463 | 11100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.455127 |
-8.774484 | ... | ... | 0.5463 | 0 | 0.5463 | 11200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.438245 |
-8.13318 | ... | ... | 0.4463 | 0 | 0.4463 | 11300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.417524 |
-7.368274 | ... | ... | 0.3463 | 0 | 0.3463 | 11400 | 0.0025 | 0 | 0.0025 | ... | ... | -0.667897 |
-6.564715 | ... | ... | 0.2488 | 0 | 0.2488 | 11500 | 0.0038 | 0 | 0.0038 | ... | ... | -0.805312 |
-3.08646 | 0.1100 | 0.1100 | 0.1563 | -0.0463 | 0.1100 | 11600 | 0.0150 | 0.0038 | 0.0113 | 0.0150 | 0.0150 | -1.631688 |
-4.684953 | ... | ... | 0.0813 | 0 | 0.0813 | 11700 | 0.0363 | 0 | 0.0363 | ... | ... | -0.831512 |
-3.309467 | ... | ... | 0.0325 | 0 | 0.0325 | 11800 | 0.0875 | 0 | 0.0875 | ... | ... | 0.001852 |
-1.762066 | ... | ... | 0.0100 | 0 | 0.0100 | 11900 | 0.1650 | 0 | 0.1650 | ... | ... | 0.003305 |
-0.949535 | ... | ... | 0.0038 | 0 | 0.0038 | 12000 | 0.2588 | 0 | 0.2588 | ... | ... | 0.004757 |
-0.429443 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 0.3563 | 0 | 0.3563 | ... | ... | 0.00621 |
-0.447942 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 0.4563 | 0 | 0.4563 | ... | ... | 0.007662 |
-0.463372 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 0.5563 | 0 | 0.5563 | ... | ... | 0.009115 |
-0.476588 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 0.6563 | 0 | 0.6563 | ... | ... | 0.010567 |
-0.488124 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 0.7563 | 0 | 0.7563 | ... | ... | 0.01202 |
-0.498566 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 0.8563 | 0 | 0.8563 | ... | ... | 0.013472 |
-0.507958 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 0.9563 | 0 | 0.9563 | ... | ... | 0.014925 |
-0.516414 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.0563 | 0 | 1.0563 | ... | ... | 0.016377 |
-0.52432 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.1563 | 0 | 1.1563 | ... | ... | 0.01783 |
-0.531505 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 1.2563 | 0 | 1.2563 | ... | ... | 0.019282 |
-0.538251 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 1.3563 | 0 | 1.3563 | ... | ... | 0.020735 |
-0.544555 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 1.4563 | 0 | 1.4563 | ... | ... | 0.022187 |
-0.550481 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 1.5563 | 0 | 1.5563 | ... | ... | 0.02364 |
-0.55603 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 1.6563 | 0 | 1.6563 | ... | ... | 0.025092 |
-0.561316 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 1.7563 | 0 | 1.7563 | ... | ... | 0.026545 |
-0.566367 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 1.8563 | 0 | 1.8563 | ... | ... | 0.027997 |
-0.571114 | ... | ... | 0.0013 | 0 | 0.0013 | 13700 | 1.9563 | 0 | 1.9563 | ... | ... | 0.02945 |
-0.575582 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 2.0563 | 0 | 2.0563 | ... | ... | 0.030903 |
-0.579978 | ... | ... | 0.0013 | 0 | 0.0013 | 13900 | 2.1563 | 0 | 2.1563 | ... | ... | 0.032355 |
-0.584212 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 2.2563 | 0 | 2.2563 | ... | ... | 0.033808 |
-0.588126 | ... | ... | 0.0013 | 0 | 0.0013 | 14100 | 2.3563 | 0 | 2.3563 | ... | ... | 0.03526 |
-0.591865 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 2.4563 | 0 | 2.4563 | ... | ... | 0.036713 |
-0.595601 | ... | ... | 0.0013 | 0 | 0.0013 | 14300 | 2.5563 | 0 | 2.5563 | ... | ... | 0.038165 |
-0.599247 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 2.6563 | 0 | 2.6563 | ... | ... | 0.039618 |
-0.602665 | ... | ... | 0.0013 | 0 | 0.0013 | 14500 | 2.7563 | 0 | 2.7563 | ... | ... | 0.04107 |
-0.605918 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 2.8563 | 0 | 2.8563 | ... | ... | 0.042523 |
-0.609081 | ... | ... | 0.0013 | 0 | 0.0013 | 14700 | 2.9563 | 0 | 2.9563 | ... | ... | 0.043975 |
-0.612169 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 3.0563 | 0 | 3.0563 | ... | ... | 0.045428 |
-0.615276 | ... | ... | 0.0013 | 0 | 0.0013 | 14900 | 3.1563 | 0 | 3.1563 | ... | ... | 0.04688 |
-0.618189 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 3.2563 | 0 | 3.2563 | ... | ... | 0.048333 |
-0.620996 | ... | ... | 0.0013 | 0 | 0.0013 | 15100 | 3.3563 | 0 | 3.3563 | ... | ... | 0.049785 |
-0.623735 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 3.4563 | 0 | 3.4563 | ... | ... | 0.051238 |
-0.626414 | ... | ... | 0.0013 | 0 | 0.0013 | 15300 | 3.5563 | 0 | 3.5563 | ... | ... | 0.05269 |
-0.629035 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 3.6563 | 0 | 3.6563 | ... | ... | 0.054143 |
-0.631588 | ... | ... | 0.0013 | 0 | 0.0013 | 15500 | 3.7563 | 0 | 3.7563 | ... | ... | 0.055596 |
-0.634017 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 3.8563 | 0 | 3.8563 | ... | ... | 0.057048 |
-0.636426 | ... | ... | 0.0013 | 0 | 0.0013 | 15700 | 3.9563 | 0 | 3.9563 | ... | ... | 0.058501 |
-0.63879 | ... | ... | 0.0013 | 0 | 0.0013 | 15800 | 4.0563 | 0 | 4.0563 | ... | ... | 0.059953 |
-0.641109 | ... | ... | 0.0013 | 0 | 0.0013 | 15900 | 4.1563 | 0 | 4.1563 | ... | ... | 0.061406 |
-0.643387 | ... | ... | 0.0013 | 0 | 0.0013 | 16000 | 4.2563 | 0 | 4.2563 | ... | ... | 0.062858 |
-0.645621 | ... | ... | 0.0013 | 0 | 0.0013 | 16100 | 4.3563 | 0 | 4.3563 | ... | ... | 0.064311 |
-0.647768 | ... | ... | 0.0013 | 0 | 0.0013 | 16200 | 4.4563 | 0 | 4.4563 | ... | ... | 0.065763 |
-0.649811 | ... | ... | 0.0013 | 0 | 0.0013 | 16300 | 4.5550 | 0 | 4.5550 | ... | ... | 0.067216 |
-0.651817 | ... | ... | 0.0013 | 0 | 0.0013 | 16400 | 4.6550 | 0 | 4.6550 | ... | ... | 0.068668 |
-0.653791 | ... | ... | 0.0013 | 0 | 0.0013 | 16500 | 4.7550 | 0 | 4.7550 | ... | ... | 0.070121 |
-0.65579 | ... | ... | 0.0013 | 0 | 0.0013 | 16600 | 4.8550 | 0 | 4.8550 | ... | ... | 0.071573 |
-0.657764 | ... | ... | 0.0013 | 0 | 0.0013 | 16700 | 4.9550 | 0 | 4.9550 | ... | ... | 0.073026 |
-0.659708 | ... | ... | 0.0013 | 0 | 0.0013 | 16800 | 5.0550 | 0 | 5.0550 | ... | ... | 0.074478 |
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.