Underlying Price: 11.7750
Expiration Date: 05/24/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.164603 | ... | ... | 3.3800 | 0 | 3.3800 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025765 |
-0.161234 | ... | ... | 3.2800 | 0 | 3.2800 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025648 |
-0.15786 | ... | ... | 3.1800 | 0 | 3.1800 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025528 |
-0.154478 | ... | ... | 3.0800 | 0 | 3.0800 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025402 |
-0.15109 | ... | ... | 2.9800 | 0 | 2.9800 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025271 |
-0.147694 | ... | ... | 2.8800 | 0 | 2.8800 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025135 |
-0.14429 | ... | ... | 2.7800 | 0 | 2.7800 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024996 |
-0.140878 | ... | ... | 2.6800 | 0 | 2.6800 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024852 |
-0.137456 | ... | ... | 2.5800 | 0 | 2.5800 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0247 |
-0.134026 | ... | ... | 2.4800 | 0 | 2.4800 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024545 |
-0.130587 | ... | ... | 2.3800 | 0 | 2.3800 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024384 |
-0.127138 | ... | ... | 2.2800 | 0 | 2.2800 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024216 |
-0.123677 | ... | ... | 2.1800 | 0 | 2.1800 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024035 |
-0.120204 | ... | ... | 2.0800 | 0 | 2.0800 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023852 |
-0.116716 | ... | ... | 1.9800 | 0 | 1.9800 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023663 |
-0.113213 | ... | ... | 1.8800 | 0 | 1.8800 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023456 |
-0.109694 | ... | ... | 1.7800 | 0 | 1.7800 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02324 |
-0.106156 | ... | ... | 1.6800 | 0 | 1.6800 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023019 |
-0.102595 | ... | ... | 1.5800 | 0 | 1.5800 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022777 |
-0.099009 | ... | ... | 1.4800 | 0 | 1.4800 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022522 |
-0.095393 | ... | ... | 1.3800 | 0 | 1.3800 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022251 |
-0.091744 | ... | ... | 1.2800 | 0 | 1.2800 | 10500 | 0.0025 | 0 | 0.0025 | ... | ... | -0.038662 |
-0.098939 | ... | ... | 1.1813 | 0 | 1.1813 | 10600 | 0.0025 | 0 | 0.0025 | ... | ... | -0.038056 |
-0.09504 | ... | ... | 1.0813 | 0 | 1.0813 | 10700 | 0.0038 | 0 | 0.0038 | ... | ... | -0.051676 |
-0.111052 | ... | ... | 0.9838 | 0 | 0.9838 | 10800 | 0.0050 | 0 | 0.0050 | ... | ... | -0.063451 |
-0.115839 | ... | ... | 0.8850 | 0 | 0.8850 | 10900 | 0.0075 | 0 | 0.0075 | ... | ... | -0.084661 |
-0.136504 | ... | ... | 0.7888 | 0 | 0.7888 | 11000 | 0.0100 | 0 | 0.0100 | ... | ... | -0.102189 |
-0.160592 | ... | ... | 0.6938 | 0 | 0.6938 | 11100 | 0.0150 | 0 | 0.0150 | ... | ... | -0.13308 |
-0.191773 | ... | ... | 0.6013 | 0 | 0.6013 | 11200 | 0.0225 | 0 | 0.0225 | ... | ... | -0.170385 |
-0.229955 | ... | ... | 0.5125 | 0 | 0.5125 | 11300 | 0.0338 | 0 | 0.0338 | ... | ... | -0.213774 |
-0.271899 | ... | ... | 0.4288 | 0 | 0.4288 | 11400 | 0.0500 | 0 | 0.0500 | ... | ... | -0.259748 |
-0.312411 | ... | ... | 0.3513 | 0 | 0.3513 | 11500 | 0.0725 | 0 | 0.0725 | ... | ... | -0.303023 |
-0.348704 | ... | ... | 0.2825 | 0 | 0.2825 | 11600 | 0.1025 | 0 | 0.1025 | ... | ... | -0.337874 |
-0.369665 | ... | ... | 0.2213 | 0 | 0.2213 | 11700 | 0.1425 | 0 | 0.1425 | ... | ... | -0.362225 |
-0.316804 | 0.1575 | 0.1400 | 0.1700 | -0.0288 | 0.1413 | 11800 | 0.1900 | 0 | 0.1900 | ... | ... | -0.365922 |
-0.362946 | ... | ... | 0.1263 | 0 | 0.1263 | 11900 | 0.2463 | 0 | 0.2463 | ... | ... | -0.350967 |
-0.337381 | ... | ... | 0.0925 | 0 | 0.0925 | 12000 | 0.3113 | 0 | 0.3113 | ... | ... | -0.320011 |
-0.300428 | ... | ... | 0.0663 | 0 | 0.0663 | 12100 | 0.3863 | 0 | 0.3863 | ... | ... | -0.283676 |
-0.261041 | ... | ... | 0.0475 | 0 | 0.0475 | 12200 | 0.4663 | 0 | 0.4663 | ... | ... | -0.236682 |
-0.226073 | ... | ... | 0.0350 | 0 | 0.0350 | 12300 | 0.5525 | 0 | 0.5525 | ... | ... | -0.192293 |
-0.18811 | ... | ... | 0.0250 | 0 | 0.0250 | 12400 | 0.6438 | 0 | 0.6438 | ... | ... | -0.156665 |
-0.159611 | ... | ... | 0.0188 | 0 | 0.0188 | 12500 | 0.7363 | 0 | 0.7363 | ... | ... | -0.116915 |
-0.131635 | ... | ... | 0.0138 | 0 | 0.0138 | 12600 | 0.8313 | 0 | 0.8313 | ... | ... | -0.084889 |
-0.106757 | ... | ... | 0.0100 | 0 | 0.0100 | 12700 | 0.9288 | 0 | 0.9288 | ... | ... | -0.067671 |
-0.098863 | ... | ... | 0.0088 | 0 | 0.0088 | 12800 | 1.0263 | 0 | 1.0263 | ... | ... | -0.047442 |
-0.077921 | ... | ... | 0.0063 | 0 | 0.0063 | 12900 | 1.1238 | 0 | 1.1238 | ... | ... | -0.023404 |
-0.066659 | ... | ... | 0.0050 | 0 | 0.0050 | 13000 | 1.2225 | 0 | 1.2225 | ... | ... | -0.011124 |
-0.053942 | ... | ... | 0.0038 | 0 | 0.0038 | 13100 | 1.3213 | 0 | 1.3213 | ... | ... | 0.003018 |
-0.039493 | ... | ... | 0.0025 | 0 | 0.0025 | 13200 | 1.4213 | 0 | 1.4213 | ... | ... | -0.001088 |
-0.04 | ... | ... | 0.0025 | 0 | 0.0025 | 13300 | 1.5200 | 0 | 1.5200 | ... | ... | 0.015231 |
-0.040478 | ... | ... | 0.0025 | 0 | 0.0025 | 13400 | 1.6200 | 0 | 1.6200 | ... | ... | 0.010275 |
-0.023132 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 1.7200 | 0 | 1.7200 | ... | ... | 0.005804 |
-0.023352 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 1.8200 | 0 | 1.8200 | ... | ... | 0.001594 |
-0.023563 | ... | ... | 0.0013 | 0 | 0.0013 | 13700 | 1.9200 | 0 | 1.9200 | ... | ... | -0.002443 |
-0.023762 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 2.0200 | 0 | 2.0200 | ... | ... | -0.006356 |
-0.023947 | ... | ... | 0.0013 | 0 | 0.0013 | 13900 | 2.1200 | 0 | 2.1200 | ... | ... | -0.010187 |
-0.024131 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 2.2200 | 0 | 2.2200 | ... | ... | -0.013946 |
-0.024307 | ... | ... | 0.0013 | 0 | 0.0013 | 14100 | 2.3200 | 0 | 2.3200 | ... | ... | -0.017652 |
-0.024471 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 2.4200 | 0 | 2.4200 | ... | ... | -0.02131 |
-0.024627 | ... | ... | 0.0013 | 0 | 0.0013 | 14300 | 2.5200 | 0 | 2.5200 | ... | ... | -0.024938 |
-0.024782 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 2.6200 | 0 | 2.6200 | ... | ... | -0.028532 |
-0.024934 | ... | ... | 0.0013 | 0 | 0.0013 | 14500 | 2.7200 | 0 | 2.7200 | ... | ... | -0.032097 |
-0.025077 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 2.8200 | 0 | 2.8200 | ... | ... | -0.035644 |
-0.025213 | ... | ... | 0.0013 | 0 | 0.0013 | 14700 | 2.9200 | 0 | 2.9200 | ... | ... | -0.039172 |
-0.025345 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 3.0200 | 0 | 3.0200 | ... | ... | -0.042682 |
-0.025473 | ... | ... | 0.0013 | 0 | 0.0013 | 14900 | 3.1200 | 0 | 3.1200 | ... | ... | -0.046179 |
-0.025602 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 3.2200 | 0 | 3.2200 | ... | ... | -0.049663 |
-0.025725 | ... | ... | 0.0013 | 0 | 0.0013 | 15100 | 3.3200 | 0 | 3.3200 | ... | ... | -0.053133 |
-0.025842 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 3.4200 | 0 | 3.4200 | ... | ... | -0.056593 |
-0.025956 | ... | ... | 0.0013 | 0 | 0.0013 | 15300 | 3.5200 | 0 | 3.5200 | ... | ... | -0.060043 |
-0.026067 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 3.6200 | 0 | 3.6200 | ... | ... | -0.063484 |
-0.026176 | ... | ... | 0.0013 | 0 | 0.0013 | 15500 | 3.7200 | 0 | 3.7200 | ... | ... | -0.066919 |
-0.026283 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 3.8200 | 0 | 3.8200 | ... | ... | -0.070348 |
-0.026385 | ... | ... | 0.0013 | 0 | 0.0013 | 15700 | 3.9200 | 0 | 3.9200 | ... | ... | -0.073771 |
-0.026485 | ... | ... | 0.0013 | 0 | 0.0013 | 15800 | 4.0200 | 0 | 4.0200 | ... | ... | -0.077187 |
-0.026583 | ... | ... | 0.0013 | 0 | 0.0013 | 15900 | 4.1200 | 0 | 4.1200 | ... | ... | -0.080597 |
-0.02668 | ... | ... | 0.0013 | 0 | 0.0013 | 16000 | 4.2200 | 0 | 4.2200 | ... | ... | -0.084002 |
-0.026775 | ... | ... | 0.0013 | 0 | 0.0013 | 16100 | 4.3200 | 0 | 4.3200 | ... | ... | -0.087402 |
-0.026868 | ... | ... | 0.0013 | 0 | 0.0013 | 16200 | 4.4200 | 0 | 4.4200 | ... | ... | -0.090797 |
-0.026958 | ... | ... | 0.0013 | 0 | 0.0013 | 16300 | 4.5200 | 0 | 4.5200 | ... | ... | -0.094187 |
-0.027043 | ... | ... | 0.0013 | 0 | 0.0013 | 16400 | 4.6200 | 0 | 4.6200 | ... | ... | -0.097574 |
-0.027127 | ... | ... | 0.0013 | 0 | 0.0013 | 16500 | 4.7200 | 0 | 4.7200 | ... | ... | -0.100958 |
-0.027209 | ... | ... | 0.0013 | 0 | 0.0013 | 16600 | 4.8200 | 0 | 4.8200 | ... | ... | -0.104337 |
-0.027292 | ... | ... | 0.0013 | 0 | 0.0013 | 16700 | 4.9200 | 0 | 4.9200 | ... | ... | -0.107713 |
-0.027374 | ... | ... | 0.0013 | 0 | 0.0013 | 16800 | 5.0200 | 0 | 5.0200 | ... | ... | -0.111086 |
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.