Underlying Price: 11.7550
Expiration Date: 04/26/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.767421 | ... | ... | 3.3463 | 0.0100 | 3.3563 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.618532 |
-0.759218 | ... | ... | 3.2463 | 0.0100 | 3.2563 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.615706 |
-0.750971 | ... | ... | 3.1463 | 0.0100 | 3.1563 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.612819 |
-0.742706 | ... | ... | 3.0463 | 0.0100 | 3.0563 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.609771 |
-0.734381 | ... | ... | 2.9463 | 0.0100 | 2.9563 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.606587 |
-0.725895 | ... | ... | 2.8463 | 0.0100 | 2.8563 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.603317 |
-0.717314 | ... | ... | 2.7463 | 0.0100 | 2.7563 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.599954 |
-0.708656 | ... | ... | 2.6463 | 0.0100 | 2.6563 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.596451 |
-0.699917 | ... | ... | 2.5463 | 0.0100 | 2.5563 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.592803 |
-0.691086 | ... | ... | 2.4463 | 0.0100 | 2.4563 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.589047 |
-0.68204 | ... | ... | 2.3463 | 0.0100 | 2.3563 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.585166 |
-0.672892 | ... | ... | 2.2463 | 0.0100 | 2.2563 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.581068 |
-0.663672 | ... | ... | 2.1463 | 0.0100 | 2.1563 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.576699 |
-0.654324 | ... | ... | 2.0463 | 0.0100 | 2.0563 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.572274 |
-0.644714 | ... | ... | 1.9463 | 0.0100 | 1.9563 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.567681 |
-0.634861 | ... | ... | 1.8463 | 0.0100 | 1.8563 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.562669 |
-0.624854 | ... | ... | 1.7463 | 0.0100 | 1.7563 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.557428 |
-0.614706 | ... | ... | 1.6463 | 0.0100 | 1.6563 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.552048 |
-0.604138 | ... | ... | 1.5463 | 0.0100 | 1.5563 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.546182 |
-0.593293 | ... | ... | 1.4463 | 0.0100 | 1.4563 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.539988 |
-0.582125 | ... | ... | 1.3463 | 0.0100 | 1.3563 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.533391 |
-0.570515 | ... | ... | 1.2463 | 0.0100 | 1.2563 | 10500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.526313 |
-0.558441 | ... | ... | 1.1463 | 0.0100 | 1.1563 | 10600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.518617 |
-0.545741 | ... | ... | 1.0463 | 0.0100 | 1.0563 | 10700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.510363 |
-0.532398 | ... | ... | 0.9463 | 0.0100 | 0.9563 | 10800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.501188 |
-0.518169 | ... | ... | 0.8463 | 0.0100 | 0.8563 | 10900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.491159 |
-0.502795 | ... | ... | 0.7463 | 0.0100 | 0.7563 | 11000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.479973 |
-0.486176 | ... | ... | 0.6463 | 0.0100 | 0.6563 | 11100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.46718 |
-0.467679 | ... | ... | 0.5463 | 0.0100 | 0.5563 | 11200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.452436 |
-0.446566 | ... | ... | 0.4463 | 0.0100 | 0.4563 | 11300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.434958 |
-0.421699 | ... | ... | 0.3463 | 0.0100 | 0.3563 | 11400 | 0.0013 | -0.0013 | 0.0025 | 0.0038 | 0.0025 | -0.413338 |
-0.390464 | ... | ... | 0.2488 | 0.0075 | 0.2563 | 11500 | 0.0013 | -0.0025 | 0.0038 | 0.0088 | 0.0025 | -0.385222 |
-0.783504 | 0.1100 | 0.1100 | 0.1563 | 0.0025 | 0.1588 | 11600 | 0.0038 | -0.0075 | 0.0113 | 0.0225 | 0.0100 | -0.782335 |
-1.744523 | 0.0475 | 0.0450 | 0.0813 | -0.0075 | 0.0738 | 11700 | 0.0188 | -0.0175 | 0.0363 | 0.0800 | 0.0138 | -1.744806 |
-1.795228 | 0.0125 | 0.0063 | 0.0325 | -0.0113 | 0.0213 | 11800 | 0.0663 | -0.0213 | 0.0875 | 0.1550 | 0.0475 | -1.794967 |
-0.945094 | 0.0088 | 0.0063 | 0.0100 | -0.0050 | 0.0050 | 11900 | 0.1500 | -0.0150 | 0.1650 | ... | ... | -0.945827 |
-0.381911 | 0.0013 | 0.0013 | 0.0038 | -0.0025 | 0.0013 | 12000 | 0.2463 | -0.0125 | 0.2588 | ... | ... | -0.386808 |
-0.410926 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 0.3463 | -0.0100 | 0.3563 | ... | ... | -0.418926 |
-0.432989 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 0.4463 | -0.0100 | 0.4563 | ... | ... | -0.444253 |
-0.450869 | 0.0013 | 0.0013 | 0.0013 | 0 | 0.0013 | 12300 | 0.5463 | -0.0100 | 0.5563 | ... | ... | -0.465677 |
-0.465841 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 0.6463 | -0.0100 | 0.6563 | ... | ... | -0.484394 |
-0.478779 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 0.7463 | -0.0100 | 0.7563 | ... | ... | -0.501208 |
-0.490068 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 0.8463 | -0.0100 | 0.8563 | ... | ... | -0.51672 |
-0.500242 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 0.9463 | -0.0100 | 0.9563 | ... | ... | -0.531 |
-0.509529 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.0463 | -0.0100 | 1.0563 | ... | ... | -0.544456 |
-0.517818 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.1463 | -0.0100 | 1.1563 | ... | ... | -0.557193 |
-0.525618 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 1.2463 | -0.0100 | 1.2563 | ... | ... | -0.569359 |
-0.532713 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 1.3463 | -0.0100 | 1.3563 | ... | ... | -0.580983 |
-0.539412 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 1.4463 | -0.0100 | 1.4563 | ... | ... | -0.592253 |
-0.545618 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 1.5463 | -0.0100 | 1.5563 | ... | ... | -0.603107 |
-0.551486 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 1.6463 | -0.0100 | 1.6563 | ... | ... | -0.613681 |
-0.556977 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 1.7463 | -0.0100 | 1.7563 | ... | ... | -0.623913 |
-0.562218 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 1.8463 | -0.0100 | 1.8563 | ... | ... | -0.633954 |
-0.567228 | ... | ... | 0.0013 | 0 | 0.0013 | 13700 | 1.9463 | -0.0100 | 1.9563 | ... | ... | -0.643809 |
-0.571898 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 2.0463 | -0.0100 | 2.0563 | ... | ... | -0.653488 |
-0.576366 | ... | ... | 0.0013 | 0 | 0.0013 | 13900 | 2.1463 | -0.0100 | 2.1563 | ... | ... | -0.66285 |
-0.580733 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 2.2463 | -0.0100 | 2.2563 | ... | ... | -0.672082 |
-0.584937 | ... | ... | 0.0013 | 0 | 0.0013 | 14100 | 2.3463 | -0.0100 | 2.3563 | ... | ... | -0.681281 |
-0.588792 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 2.4463 | -0.0100 | 2.4563 | ... | ... | -0.69037 |
-0.592515 | ... | ... | 0.0013 | 0 | 0.0013 | 14300 | 2.5463 | -0.0100 | 2.5563 | ... | ... | -0.699303 |
-0.596251 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 2.6463 | -0.0100 | 2.6563 | ... | ... | -0.708026 |
-0.599875 | ... | ... | 0.0013 | 0 | 0.0013 | 14500 | 2.7463 | -0.0100 | 2.7563 | ... | ... | -0.716665 |
-0.603247 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 2.8463 | -0.0100 | 2.8563 | ... | ... | -0.725231 |
-0.606481 | ... | ... | 0.0013 | 0 | 0.0013 | 14700 | 2.9463 | -0.0100 | 2.9563 | ... | ... | -0.733767 |
-0.609629 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 3.0463 | -0.0100 | 3.0563 | ... | ... | -0.742281 |
-0.612723 | ... | ... | 0.0013 | 0 | 0.0013 | 14900 | 3.1463 | -0.0100 | 3.1563 | ... | ... | -0.750653 |
-0.615816 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 3.2463 | -0.0100 | 3.2563 | ... | ... | -0.758915 |
-0.618694 | ... | ... | 0.0013 | 0 | 0.0013 | 15100 | 3.3463 | -0.0100 | 3.3563 | ... | ... | -0.767122 |
-0.621487 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 3.4463 | -0.0100 | 3.4563 | ... | ... | -0.77528 |
-0.624214 | ... | ... | 0.0013 | 0 | 0.0013 | 15300 | 3.5463 | -0.0100 | 3.5563 | ... | ... | -0.783393 |
-0.626881 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 3.6463 | -0.0100 | 3.6563 | ... | ... | -0.791464 |
-0.629491 | ... | ... | 0.0013 | 0 | 0.0013 | 15500 | 3.7463 | -0.0100 | 3.7563 | ... | ... | -0.799493 |
-0.632016 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 3.8463 | -0.0100 | 3.8563 | ... | ... | -0.807448 |
-0.634452 | ... | ... | 0.0013 | 0 | 0.0013 | 15700 | 3.9463 | -0.0100 | 3.9563 | ... | ... | -0.815302 |
-0.636852 | ... | ... | 0.0013 | 0 | 0.0013 | 15800 | 4.0463 | -0.0100 | 4.0563 | ... | ... | -0.823156 |
-0.639207 | ... | ... | 0.0013 | 0 | 0.0013 | 15900 | 4.1463 | -0.0100 | 4.1563 | ... | ... | -0.830993 |
-0.641519 | ... | ... | 0.0013 | 0 | 0.0013 | 16000 | 4.2463 | -0.0100 | 4.2563 | ... | ... | -0.838801 |
-0.643788 | ... | ... | 0.0013 | 0 | 0.0013 | 16100 | 4.3463 | -0.0100 | 4.3563 | ... | ... | -0.846582 |
-0.646013 | ... | ... | 0.0013 | 0 | 0.0013 | 16200 | 4.4463 | -0.0100 | 4.4563 | ... | ... | -0.854337 |
-0.648139 | ... | ... | 0.0013 | 0 | 0.0013 | 16300 | 4.5463 | -0.0088 | 4.5550 | ... | ... | -0.862066 |
-0.650173 | ... | ... | 0.0013 | 0 | 0.0013 | 16400 | 4.6463 | -0.0088 | 4.6550 | ... | ... | -0.869769 |
-0.652172 | ... | ... | 0.0013 | 0 | 0.0013 | 16500 | 4.7463 | -0.0088 | 4.7550 | ... | ... | -0.877446 |
-0.654152 | ... | ... | 0.0013 | 0 | 0.0013 | 16600 | 4.8463 | -0.0088 | 4.8550 | ... | ... | -0.885021 |
-0.656149 | ... | ... | 0.0013 | 0 | 0.0013 | 16700 | 4.9463 | -0.0088 | 4.9550 | ... | ... | -0.892574 |
-0.658117 | ... | ... | 0.0013 | 0 | 0.0013 | 16800 | 5.0463 | -0.0088 | 5.0550 | ... | ... | -0.900105 |
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.