Underlying Price: 11.8000
Expiration Date: 04/26/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.353163 | ... | ... | 3.4350 | 0 | 3.4350 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021342 |
-0.349133 | ... | ... | 3.3350 | 0 | 3.3350 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021245 |
-0.345054 | ... | ... | 3.2350 | 0 | 3.2350 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021147 |
-0.340923 | ... | ... | 3.1350 | 0 | 3.1350 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021045 |
-0.336739 | ... | ... | 3.0350 | 0 | 3.0350 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020936 |
-0.332496 | ... | ... | 2.9350 | 0 | 2.9350 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020825 |
-0.328193 | ... | ... | 2.8350 | 0 | 2.8350 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020711 |
-0.323825 | ... | ... | 2.7350 | 0 | 2.7350 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020593 |
-0.319386 | ... | ... | 2.6350 | 0 | 2.6350 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020468 |
-0.31487 | ... | ... | 2.5350 | 0 | 2.5350 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020341 |
-0.310274 | ... | ... | 2.4350 | 0 | 2.4350 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020209 |
-0.305589 | ... | ... | 2.3350 | 0 | 2.3350 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020072 |
-0.300809 | ... | ... | 2.2350 | 0 | 2.2350 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019924 |
-0.295926 | ... | ... | 2.1350 | 0 | 2.1350 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019773 |
-0.290929 | ... | ... | 2.0350 | 0 | 2.0350 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019618 |
-0.285804 | ... | ... | 1.9350 | 0 | 1.9350 | 9900 | 0.0025 | 0 | 0.0025 | ... | ... | -0.034463 |
-0.280541 | ... | ... | 1.8350 | 0 | 1.8350 | 10000 | 0.0025 | 0 | 0.0025 | ... | ... | -0.034122 |
-0.275126 | ... | ... | 1.7350 | 0 | 1.7350 | 10100 | 0.0025 | 0 | 0.0025 | ... | ... | -0.033768 |
-0.275865 | ... | ... | 1.6363 | 0 | 1.6363 | 10200 | 0.0038 | 0 | 0.0038 | ... | ... | -0.046332 |
-0.269972 | ... | ... | 1.5363 | 0 | 1.5363 | 10300 | 0.0038 | 0 | 0.0038 | ... | ... | -0.045748 |
-0.269891 | ... | ... | 1.4375 | 0 | 1.4375 | 10400 | 0.0050 | 0 | 0.0050 | ... | ... | -0.056717 |
-0.269237 | ... | ... | 1.3388 | 0 | 1.3388 | 10500 | 0.0063 | 0 | 0.0063 | ... | ... | -0.066541 |
-0.267951 | ... | ... | 1.2400 | 0 | 1.2400 | 10600 | 0.0075 | 0 | 0.0075 | ... | ... | -0.075334 |
-0.271366 | ... | ... | 1.1425 | 0 | 1.1425 | 10700 | 0.0100 | 0 | 0.0100 | ... | ... | -0.092077 |
-0.278631 | ... | ... | 1.0463 | 0 | 1.0463 | 10800 | 0.0138 | 0 | 0.0138 | ... | ... | -0.114379 |
-0.28873 | ... | ... | 0.9513 | 0 | 0.9513 | 10900 | 0.0188 | 0 | 0.0188 | ... | ... | -0.139996 |
-0.300514 | ... | ... | 0.8575 | 0 | 0.8575 | 11000 | 0.0250 | 0 | 0.0250 | ... | ... | -0.166978 |
-0.320804 | ... | ... | 0.7675 | 0 | 0.7675 | 11100 | 0.0338 | 0 | 0.0338 | ... | ... | -0.198818 |
-0.342306 | ... | ... | 0.6800 | 0 | 0.6800 | 11200 | 0.0475 | 0 | 0.0475 | ... | ... | -0.240618 |
-0.368994 | ... | ... | 0.5975 | 0 | 0.5975 | 11300 | 0.0650 | 0 | 0.0650 | ... | ... | -0.281497 |
-0.396328 | ... | ... | 0.5200 | 0 | 0.5200 | 11400 | 0.1000 | 0.0138 | 0.0863 | 0.1000 | 0.1000 | -0.351399 |
-0.420397 | ... | ... | 0.4475 | 0 | 0.4475 | 11500 | 0.1263 | 0.0125 | 0.1138 | 0.1263 | 0.1200 | -0.378065 |
-0.435693 | ... | ... | 0.3788 | 0 | 0.3788 | 11600 | 0.1450 | 0 | 0.1450 | ... | ... | -0.373364 |
-0.4445 | ... | ... | 0.3163 | 0 | 0.3163 | 11700 | 0.1813 | 0 | 0.1813 | ... | ... | -0.383801 |
-0.442328 | ... | ... | 0.2588 | 0 | 0.2588 | 11800 | 0.2450 | 0.0213 | 0.2238 | 0.2450 | 0.2250 | -0.418834 |
-0.429892 | ... | ... | 0.2075 | 0 | 0.2075 | 11900 | 0.2725 | 0 | 0.2725 | ... | ... | -0.367681 |
-0.408927 | ... | ... | 0.1638 | 0 | 0.1638 | 12000 | 0.3288 | 0 | 0.3288 | ... | ... | -0.340785 |
-0.37807 | ... | ... | 0.1263 | 0 | 0.1263 | 12100 | 0.3913 | 0 | 0.3913 | ... | ... | -0.300133 |
-0.33318 | 0.0925 | 0.0900 | 0.0963 | -0.0038 | 0.0925 | 12200 | 0.4600 | 0 | 0.4600 | ... | ... | -0.247164 |
-0.296048 | 0.0700 | 0.0700 | 0.0738 | -0.0038 | 0.0700 | 12300 | 0.5363 | 0 | 0.5363 | ... | ... | -0.188973 |
-0.266122 | ... | ... | 0.0550 | 0 | 0.0550 | 12400 | 0.6188 | 0 | 0.6188 | ... | ... | -0.128345 |
-0.228799 | ... | ... | 0.0413 | 0 | 0.0413 | 12500 | 0.7050 | 0 | 0.7050 | ... | ... | -0.059002 |
-0.195818 | ... | ... | 0.0313 | 0 | 0.0313 | 12600 | 0.7938 | 0 | 0.7938 | ... | ... | 0.011329 |
-0.166294 | ... | ... | 0.0238 | 0 | 0.0238 | 12700 | 0.8863 | 0 | 0.8863 | ... | ... | 0.012745 |
-0.136829 | 0.0175 | 0.0175 | 0.0188 | -0.0013 | 0.0175 | 12800 | 0.9800 | 0 | 0.9800 | ... | ... | 0.014161 |
-0.11715 | ... | ... | 0.0138 | 0 | 0.0138 | 12900 | 1.0763 | 0 | 1.0763 | ... | ... | 0.015577 |
-0.093997 | 0.0100 | 0.0100 | 0.0113 | -0.0013 | 0.0100 | 13000 | 1.1725 | 0 | 1.1725 | ... | ... | 0.016993 |
-0.086422 | ... | ... | 0.0088 | 0 | 0.0088 | 13100 | 1.2700 | 0 | 1.2700 | ... | ... | 0.018409 |
-0.067619 | ... | ... | 0.0063 | 0 | 0.0063 | 13200 | 1.3688 | 0 | 1.3688 | ... | ... | 0.019825 |
-0.057539 | ... | ... | 0.0050 | 0 | 0.0050 | 13300 | 1.4675 | 0 | 1.4675 | ... | ... | 0.021241 |
-0.058307 | ... | ... | 0.0050 | 0 | 0.0050 | 13400 | 1.5663 | 0 | 1.5663 | ... | ... | 0.022657 |
-0.046891 | ... | ... | 0.0038 | 0 | 0.0038 | 13500 | 1.6663 | 0 | 1.6663 | ... | ... | 0.024073 |
-0.034127 | ... | ... | 0.0025 | 0 | 0.0025 | 13600 | 1.7650 | 0 | 1.7650 | ... | ... | 0.025489 |
-0.034467 | ... | ... | 0.0025 | 0 | 0.0025 | 13700 | 1.8650 | 0 | 1.8650 | ... | ... | 0.026905 |
-0.034791 | ... | ... | 0.0025 | 0 | 0.0025 | 13800 | 1.9650 | 0 | 1.9650 | ... | ... | 0.028321 |
-0.035093 | ... | ... | 0.0025 | 0 | 0.0025 | 13900 | 2.0650 | 0 | 2.0650 | ... | ... | 0.029737 |
-0.019928 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 2.1650 | 0 | 2.1650 | ... | ... | 0.031153 |
-0.020075 | ... | ... | 0.0013 | 0 | 0.0013 | 14100 | 2.2650 | 0 | 2.2650 | ... | ... | 0.03257 |
-0.020214 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 2.3650 | 0 | 2.3650 | ... | ... | 0.033986 |
-0.020344 | ... | ... | 0.0013 | 0 | 0.0013 | 14300 | 2.4650 | 0 | 2.4650 | ... | ... | 0.035402 |
-0.020472 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 2.5650 | 0 | 2.5650 | ... | ... | 0.036818 |
-0.020599 | ... | ... | 0.0013 | 0 | 0.0013 | 14500 | 2.6650 | 0 | 2.6650 | ... | ... | 0.038234 |
-0.02072 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 2.7650 | 0 | 2.7650 | ... | ... | 0.03965 |
-0.020833 | ... | ... | 0.0013 | 0 | 0.0013 | 14700 | 2.8650 | 0 | 2.8650 | ... | ... | 0.041066 |
-0.020943 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 2.9650 | 0 | 2.9650 | ... | ... | 0.042482 |
-0.02105 | ... | ... | 0.0013 | 0 | 0.0013 | 14900 | 3.0650 | 0 | 3.0650 | ... | ... | 0.043898 |
-0.021157 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 3.1650 | 0 | 3.1650 | ... | ... | 0.045314 |
-0.02126 | ... | ... | 0.0013 | 0 | 0.0013 | 15100 | 3.2650 | 0 | 3.2650 | ... | ... | 0.04673 |
-0.021357 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 3.3650 | 0 | 3.3650 | ... | ... | 0.048146 |
-0.021452 | ... | ... | 0.0013 | 0 | 0.0013 | 15300 | 3.4650 | 0 | 3.4650 | ... | ... | 0.049562 |
-0.021545 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 3.5650 | 0 | 3.5650 | ... | ... | 0.050978 |
-0.021636 | ... | ... | 0.0013 | 0 | 0.0013 | 15500 | 3.6650 | 0 | 3.6650 | ... | ... | 0.052394 |
-0.021725 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 3.7650 | 0 | 3.7650 | ... | ... | 0.053811 |
-0.02181 | ... | ... | 0.0013 | 0 | 0.0013 | 15700 | 3.8650 | 0 | 3.8650 | ... | ... | 0.055227 |
-0.021893 | ... | ... | 0.0013 | 0 | 0.0013 | 15800 | 3.9650 | 0 | 3.9650 | ... | ... | 0.056643 |
-0.021975 | ... | ... | 0.0013 | 0 | 0.0013 | 15900 | 4.0650 | 0 | 4.0650 | ... | ... | 0.058059 |
-0.022055 | ... | ... | 0.0013 | 0 | 0.0013 | 16000 | 4.1650 | 0 | 4.1650 | ... | ... | 0.059475 |
-0.022134 | ... | ... | 0.0013 | 0 | 0.0013 | 16100 | 4.2650 | 0 | 4.2650 | ... | ... | 0.060891 |
-0.022211 | ... | ... | 0.0013 | 0 | 0.0013 | 16200 | 4.3650 | 0 | 4.3650 | ... | ... | 0.062307 |
-0.022287 | ... | ... | 0.0013 | 0 | 0.0013 | 16300 | 4.4650 | 0 | 4.4650 | ... | ... | 0.063723 |
-0.022358 | ... | ... | 0.0013 | 0 | 0.0013 | 16400 | 4.5650 | 0 | 4.5650 | ... | ... | 0.065139 |
-0.022428 | ... | ... | 0.0013 | 0 | 0.0013 | 16500 | 4.6650 | 0 | 4.6650 | ... | ... | 0.066555 |
-0.022496 | ... | ... | 0.0013 | 0 | 0.0013 | 16600 | 4.7650 | 0 | 4.7650 | ... | ... | 0.067971 |
-0.022564 | ... | ... | 0.0013 | 0 | 0.0013 | 16700 | 4.8650 | 0 | 4.8650 | ... | ... | 0.069387 |
-0.022633 | ... | ... | 0.0013 | 0 | 0.0013 | 16800 | 4.9650 | 0 | 4.9650 | ... | ... | 0.070803 |
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.