Underlying Price: 11.7625
Expiration Date: 04/26/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.04894 | ... | ... | 3.3563 | 0 | 3.3563 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.047485 | ... | ... | 3.2563 | 0 | 3.2563 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.04603 | ... | ... | 3.1563 | 0 | 3.1563 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.044574 | ... | ... | 3.0563 | 0 | 3.0563 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.043119 | ... | ... | 2.9563 | 0 | 2.9563 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.041663 | ... | ... | 2.8563 | 0 | 2.8563 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.040208 | ... | ... | 2.7563 | 0 | 2.7563 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.038752 | ... | ... | 2.6563 | 0 | 2.6563 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.037297 | ... | ... | 2.5563 | 0 | 2.5563 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.035841 | ... | ... | 2.4563 | 0 | 2.4563 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.034386 | ... | ... | 2.3563 | 0 | 2.3563 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.03293 | ... | ... | 2.2563 | 0 | 2.2563 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.031475 | ... | ... | 2.1563 | 0 | 2.1563 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.030019 | ... | ... | 2.0563 | 0 | 2.0563 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.028564 | ... | ... | 1.9563 | 0 | 1.9563 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.027108 | ... | ... | 1.8563 | 0 | 1.8563 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.025653 | ... | ... | 1.7563 | 0 | 1.7563 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.024197 | ... | ... | 1.6563 | 0 | 1.6563 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.022742 | ... | ... | 1.5563 | 0 | 1.5563 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.021286 | ... | ... | 1.4563 | 0 | 1.4563 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.019831 | ... | ... | 1.3563 | 0 | 1.3563 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.018375 | ... | ... | 1.2563 | 0 | 1.2563 | 10500 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.01692 | ... | ... | 1.1563 | 0 | 1.1563 | 10600 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.015464 | ... | ... | 1.0563 | 0 | 1.0563 | 10700 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.014009 | ... | ... | 0.9563 | 0 | 0.9563 | 10800 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.012554 | ... | ... | 0.8563 | 0 | 0.8563 | 10900 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.011098 | ... | ... | 0.7563 | 0 | 0.7563 | 11000 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.009643 | ... | ... | 0.6563 | 0 | 0.6563 | 11100 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.008187 | ... | ... | 0.5563 | 0 | 0.5563 | 11200 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.006732 | ... | ... | 0.4563 | 0 | 0.4563 | 11300 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.005276 | ... | ... | 0.3563 | 0 | 0.3563 | 11400 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.003821 | ... | ... | 0.2563 | 0 | 0.2563 | 11500 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0.002365 | 0.1500 | 0.1500 | 0.1588 | -0.0088 | 0.1500 | 11600 | 0.0038 | 0 | 0.0038 | ... | ... | 0 |
0.00091 | 0.0700 | 0.0500 | 0.0738 | -0.0138 | 0.0600 | 11700 | 0.0025 | -0.0163 | 0.0188 | 0.0300 | 0.0025 | 0 |
0 | 0.0100 | 0.0050 | 0.0213 | -0.0163 | 0.0050 | 11800 | 0.0600 | -0.0063 | 0.0663 | 0.0650 | 0.0600 | 0.000546 |
0 | ... | ... | 0.0050 | 0 | 0.0050 | 11900 | 0.1500 | 0 | 0.1500 | ... | ... | 0.002001 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 0.2500 | 0.0038 | 0.2463 | 0.2725 | 0.2500 | 0.003457 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 0.3463 | 0 | 0.3463 | ... | ... | 0.004912 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 0.4463 | 0 | 0.4463 | ... | ... | 0.006368 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 0.5463 | 0 | 0.5463 | ... | ... | 0.007823 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 0.6463 | 0 | 0.6463 | ... | ... | 0.009279 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 0.7463 | 0 | 0.7463 | ... | ... | 0.010734 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 0.8463 | 0 | 0.8463 | ... | ... | 0.01219 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 0.9463 | 0 | 0.9463 | ... | ... | 0.013645 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.0463 | 0 | 1.0463 | ... | ... | 0.015101 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.1463 | 0 | 1.1463 | ... | ... | 0.016556 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 1.2463 | 0 | 1.2463 | ... | ... | 0.018012 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 1.3463 | 0 | 1.3463 | ... | ... | 0.019467 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 1.4463 | 0 | 1.4463 | ... | ... | 0.020923 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 1.5463 | 0 | 1.5463 | ... | ... | 0.022378 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 1.6463 | 0 | 1.6463 | ... | ... | 0.023833 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 1.7463 | 0 | 1.7463 | ... | ... | 0.025289 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 1.8463 | 0 | 1.8463 | ... | ... | 0.026744 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 13700 | 1.9463 | 0 | 1.9463 | ... | ... | 0.0282 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 2.0463 | 0 | 2.0463 | ... | ... | 0.029655 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 13900 | 2.1463 | 0 | 2.1463 | ... | ... | 0.031111 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 2.2463 | 0 | 2.2463 | ... | ... | 0.032566 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 14100 | 2.3463 | 0 | 2.3463 | ... | ... | 0.034022 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 2.4463 | 0 | 2.4463 | ... | ... | 0.035477 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 14300 | 2.5463 | 0 | 2.5463 | ... | ... | 0.036933 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 2.6463 | 0 | 2.6463 | ... | ... | 0.038388 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 14500 | 2.7463 | 0 | 2.7463 | ... | ... | 0.039844 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 2.8463 | 0 | 2.8463 | ... | ... | 0.041299 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 14700 | 2.9463 | 0 | 2.9463 | ... | ... | 0.042755 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 3.0463 | 0 | 3.0463 | ... | ... | 0.04421 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 14900 | 3.1463 | 0 | 3.1463 | ... | ... | 0.045666 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 3.2463 | 0 | 3.2463 | ... | ... | 0.047121 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 15100 | 3.3463 | 0 | 3.3463 | ... | ... | 0.048577 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 3.4463 | 0 | 3.4463 | ... | ... | 0.050032 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 15300 | 3.5463 | 0 | 3.5463 | ... | ... | 0.051488 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 3.6463 | 0 | 3.6463 | ... | ... | 0.052943 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 15500 | 3.7463 | 0 | 3.7463 | ... | ... | 0.054399 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 3.8463 | 0 | 3.8463 | ... | ... | 0.055854 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 15700 | 3.9463 | 0 | 3.9463 | ... | ... | 0.05731 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 15800 | 4.0463 | 0 | 4.0463 | ... | ... | 0.058765 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 15900 | 4.1463 | 0 | 4.1463 | ... | ... | 0.06022 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 16000 | 4.2463 | 0 | 4.2463 | ... | ... | 0.061676 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 16100 | 4.3463 | 0 | 4.3463 | ... | ... | 0.063131 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 16200 | 4.4463 | 0 | 4.4463 | ... | ... | 0.064587 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 16300 | 4.5463 | 0 | 4.5463 | ... | ... | 0.066042 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 16400 | 4.6463 | 0 | 4.6463 | ... | ... | 0.067498 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 16500 | 4.7463 | 0 | 4.7463 | ... | ... | 0.068953 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 16600 | 4.8463 | 0 | 4.8463 | ... | ... | 0.070409 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 16700 | 4.9463 | 0 | 4.9463 | ... | ... | 0.071864 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 16800 | 5.0463 | 0 | 5.0463 | ... | ... | 0.07332 |
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.