Underlying Price: 11.9550
Expiration Date: 06/21/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.310324 | ... | ... | 3.6100 | 0 | 3.6100 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013537 |
-0.303396 | ... | ... | 3.4100 | 0 | 3.4100 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013416 |
-0.299868 | ... | ... | 3.3100 | 0 | 3.3100 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013355 |
-0.296294 | ... | ... | 3.2100 | 0 | 3.2100 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013292 |
-0.292671 | ... | ... | 3.1100 | 0 | 3.1100 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013225 |
-0.288997 | ... | ... | 3.0100 | 0 | 3.0100 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013156 |
-0.285269 | ... | ... | 2.9100 | 0 | 2.9100 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013085 |
-0.281484 | ... | ... | 2.8100 | 0 | 2.8100 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013012 |
-0.277636 | ... | ... | 2.7100 | 0 | 2.7100 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012935 |
-0.273722 | ... | ... | 2.6100 | 0 | 2.6100 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012856 |
-0.269738 | ... | ... | 2.5100 | 0 | 2.5100 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012775 |
-0.265678 | ... | ... | 2.4100 | 0 | 2.4100 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012691 |
-0.261536 | ... | ... | 2.3100 | 0 | 2.3100 | 9700 | 0.0025 | 0 | 0.0025 | ... | ... | -0.022383 |
-0.257303 | ... | ... | 2.2100 | 0 | 2.2100 | 9800 | 0.0025 | 0 | 0.0025 | ... | ... | -0.0222 |
-0.252973 | ... | ... | 2.1100 | 0 | 2.1100 | 9900 | 0.0025 | 0 | 0.0025 | ... | ... | -0.022013 |
-0.248536 | ... | ... | 2.0100 | 0 | 2.0100 | 10000 | 0.0038 | 0 | 0.0038 | ... | ... | -0.030331 |
-0.24398 | ... | ... | 1.9100 | 0 | 1.9100 | 10100 | 0.0038 | 0 | 0.0038 | ... | ... | -0.030028 |
-0.242812 | ... | ... | 1.8113 | 0 | 1.8113 | 10200 | 0.0050 | 0 | 0.0050 | ... | ... | -0.037408 |
-0.237924 | ... | ... | 1.7113 | 0 | 1.7113 | 10300 | 0.0063 | 0 | 0.0063 | ... | ... | -0.044112 |
-0.236249 | ... | ... | 1.6125 | 0 | 1.6125 | 10400 | 0.0075 | 0 | 0.0075 | ... | ... | -0.050231 |
-0.234237 | ... | ... | 1.5138 | 0 | 1.5138 | 10500 | 0.0088 | 0 | 0.0088 | ... | ... | -0.055807 |
-0.235037 | ... | ... | 1.4163 | 0 | 1.4163 | 10600 | 0.0113 | 0 | 0.0113 | ... | ... | -0.066616 |
-0.235219 | ... | ... | 1.3188 | 0 | 1.3188 | 10700 | 0.0138 | 0 | 0.0138 | ... | ... | -0.076172 |
-0.237662 | ... | ... | 1.2225 | 0 | 1.2225 | 10800 | 0.0175 | 0 | 0.0175 | ... | ... | -0.089378 |
-0.241897 | ... | ... | 1.1275 | 0 | 1.1275 | 10900 | 0.0225 | 0 | 0.0225 | ... | ... | -0.105047 |
-0.247391 | ... | ... | 1.0338 | 0 | 1.0338 | 11000 | 0.0288 | 0 | 0.0288 | ... | ... | -0.122088 |
-0.258462 | ... | ... | 0.9438 | 0 | 0.9438 | 11100 | 0.0375 | 0 | 0.0375 | ... | ... | -0.142899 |
-0.268863 | ... | ... | 0.8550 | 0 | 0.8550 | 11200 | 0.0550 | 0.0050 | 0.0500 | 0.0550 | 0.0550 | -0.179785 |
-0.284154 | ... | ... | 0.7713 | 0 | 0.7713 | 11300 | 0.0650 | 0 | 0.0650 | ... | ... | -0.192865 |
-0.300152 | ... | ... | 0.6913 | 0 | 0.6913 | 11400 | 0.0963 | 0.0113 | 0.0850 | 0.0963 | 0.0900 | -0.23887 |
-0.31698 | ... | ... | 0.6163 | 0 | 0.6163 | 11500 | 0.1075 | -0.0013 | 0.1088 | 0.1075 | 0.1075 | -0.241668 |
-0.331235 | ... | ... | 0.5450 | 0 | 0.5450 | 11600 | 0.1375 | 0 | 0.1375 | ... | ... | -0.265128 |
-0.343242 | ... | ... | 0.4788 | 0 | 0.4788 | 11700 | 0.1700 | 0 | 0.1700 | ... | ... | -0.280939 |
-0.351806 | ... | ... | 0.4175 | 0 | 0.4175 | 11800 | 0.2088 | 0 | 0.2088 | ... | ... | -0.292927 |
-0.356093 | ... | ... | 0.3613 | 0 | 0.3613 | 11900 | 0.2525 | 0 | 0.2525 | ... | ... | -0.298596 |
-0.356966 | ... | ... | 0.3113 | 0 | 0.3113 | 12000 | 0.3013 | 0 | 0.3013 | ... | ... | -0.297505 |
-0.353013 | ... | ... | 0.2663 | 0 | 0.2663 | 12100 | 0.3563 | 0 | 0.3563 | ... | ... | -0.290946 |
-0.313803 | 0.2000 | 0.2000 | 0.2263 | -0.0263 | 0.2000 | 12200 | 0.4150 | 0 | 0.4150 | ... | ... | -0.27646 |
-0.332272 | ... | ... | 0.1913 | 0 | 0.1913 | 12300 | 0.4800 | 0 | 0.4800 | ... | ... | -0.257649 |
-0.317214 | ... | ... | 0.1613 | 0 | 0.1613 | 12400 | 0.5500 | 0 | 0.5500 | ... | ... | -0.234286 |
-0.300824 | ... | ... | 0.1363 | 0 | 0.1363 | 12500 | 0.6225 | 0 | 0.6225 | ... | ... | -0.203643 |
-0.280762 | ... | ... | 0.1138 | 0 | 0.1138 | 12600 | 0.7000 | 0 | 0.7000 | ... | ... | -0.170946 |
-0.257876 | ... | ... | 0.0938 | 0 | 0.0938 | 12700 | 0.7800 | 0 | 0.7800 | ... | ... | -0.132664 |
-0.238315 | ... | ... | 0.0788 | 0 | 0.0788 | 12800 | 0.8638 | 0 | 0.8638 | ... | ... | -0.092512 |
-0.21625 | ... | ... | 0.0650 | 0 | 0.0650 | 12900 | 0.9500 | 0 | 0.9500 | ... | ... | -0.047448 |
-0.198502 | ... | ... | 0.0550 | 0 | 0.0550 | 13000 | 1.0400 | 0 | 1.0400 | ... | ... | -0.000426 |
-0.18052 | ... | ... | 0.0463 | 0 | 0.0463 | 13100 | 1.1300 | 0 | 1.1300 | ... | ... | 0.016299 |
-0.162995 | ... | ... | 0.0388 | 0 | 0.0388 | 13200 | 1.2225 | 0 | 1.2225 | ... | ... | 0.017722 |
-0.146665 | ... | ... | 0.0325 | 0 | 0.0325 | 13300 | 1.3163 | 0 | 1.3163 | ... | ... | 0.019146 |
-0.132332 | ... | ... | 0.0275 | 0 | 0.0275 | 13400 | 1.4113 | 0 | 1.4113 | ... | ... | 0.020569 |
-0.120831 | ... | ... | 0.0238 | 0 | 0.0238 | 13500 | 1.5075 | 0 | 1.5075 | ... | ... | 0.021993 |
-0.107968 | ... | ... | 0.0200 | 0 | 0.0200 | 13600 | 1.6038 | 0 | 1.6038 | ... | ... | 0.023416 |
-0.09904 | ... | ... | 0.0175 | 0 | 0.0175 | 13700 | 1.7013 | 0 | 1.7013 | ... | ... | 0.024839 |
-0.089247 | ... | ... | 0.0150 | 0 | 0.0150 | 13800 | 1.7988 | 0 | 1.7988 | ... | ... | 0.026263 |
-0.084512 | ... | ... | 0.0138 | 0 | 0.0138 | 13900 | 1.8963 | 0 | 1.8963 | ... | ... | 0.027686 |
-0.073184 | ... | ... | 0.0113 | 0 | 0.0113 | 14000 | 1.9950 | 0 | 1.9950 | ... | ... | 0.02911 |
-0.06746 | ... | ... | 0.0100 | 0 | 0.0100 | 14100 | 2.0938 | 0 | 2.0938 | ... | ... | 0.030533 |
-0.061338 | ... | ... | 0.0088 | 0 | 0.0088 | 14200 | 2.1925 | 0 | 2.1925 | ... | ... | 0.031957 |
-0.054791 | ... | ... | 0.0075 | 0 | 0.0075 | 14300 | 2.2913 | 0 | 2.2913 | ... | ... | 0.03338 |
-0.055262 | ... | ... | 0.0075 | 0 | 0.0075 | 14400 | 2.3913 | 0 | 2.3913 | ... | ... | 0.034804 |
-0.048165 | ... | ... | 0.0063 | 0 | 0.0063 | 14500 | 2.4913 | 0 | 2.4913 | ... | ... | 0.036227 |
-0.048532 | ... | ... | 0.0063 | 0 | 0.0063 | 14600 | 2.5900 | 0 | 2.5900 | ... | ... | 0.037651 |
-0.04084 | ... | ... | 0.0050 | 0 | 0.0050 | 14700 | 2.6900 | 0 | 2.6900 | ... | ... | 0.039074 |
-0.041116 | ... | ... | 0.0050 | 0 | 0.0050 | 14800 | 2.7900 | 0 | 2.7900 | ... | ... | 0.040498 |
-0.041384 | ... | ... | 0.0050 | 0 | 0.0050 | 14900 | 2.8900 | 0 | 2.8900 | ... | ... | 0.041921 |
-0.032939 | ... | ... | 0.0038 | 0 | 0.0038 | 15000 | 2.9900 | 0 | 2.9900 | ... | ... | 0.043344 |
-0.033131 | ... | ... | 0.0038 | 0 | 0.0038 | 15100 | 3.0900 | 0 | 3.0900 | ... | ... | 0.044768 |
-0.033317 | ... | ... | 0.0038 | 0 | 0.0038 | 15200 | 3.1900 | 0 | 3.1900 | ... | ... | 0.046191 |
-0.02397 | ... | ... | 0.0025 | 0 | 0.0025 | 15300 | 3.2900 | 0 | 3.2900 | ... | ... | 0.047615 |
-0.024089 | ... | ... | 0.0025 | 0 | 0.0025 | 15400 | 3.3900 | 0 | 3.3900 | ... | ... | 0.049038 |
-0.024205 | ... | ... | 0.0025 | 0 | 0.0025 | 15500 | 3.4900 | 0 | 3.4900 | ... | ... | 0.050462 |
-0.024318 | ... | ... | 0.0025 | 0 | 0.0025 | 15600 | 3.5900 | 0 | 3.5900 | ... | ... | 0.051885 |
-0.024428 | ... | ... | 0.0025 | 0 | 0.0025 | 15700 | 3.6900 | 0 | 3.6900 | ... | ... | 0.053309 |
-0.024533 | ... | ... | 0.0025 | 0 | 0.0025 | 15800 | 3.7900 | 0 | 3.7900 | ... | ... | 0.054732 |
-0.024637 | ... | ... | 0.0025 | 0 | 0.0025 | 15900 | 3.8900 | 0 | 3.8900 | ... | ... | 0.056156 |
-0.013814 | ... | ... | 0.0013 | 0 | 0.0013 | 16000 | 3.9900 | 0 | 3.9900 | ... | ... | 0.057579 |
-0.013865 | ... | ... | 0.0013 | 0 | 0.0013 | 16100 | 4.0900 | 0 | 4.0900 | ... | ... | 0.059003 |
-0.013915 | ... | ... | 0.0013 | 0 | 0.0013 | 16200 | 4.1900 | 0 | 4.1900 | ... | ... | 0.060426 |
-0.013964 | ... | ... | 0.0013 | 0 | 0.0013 | 16300 | 4.2900 | 0 | 4.2900 | ... | ... | 0.061849 |
-0.014013 | ... | ... | 0.0013 | 0 | 0.0013 | 16400 | 4.3900 | 0 | 4.3900 | ... | ... | 0.063273 |
-0.01406 | ... | ... | 0.0013 | 0 | 0.0013 | 16500 | 4.4900 | 0 | 4.4900 | ... | ... | 0.064696 |
-0.014104 | ... | ... | 0.0013 | 0 | 0.0013 | 16600 | 4.5900 | 0 | 4.5900 | ... | ... | 0.06612 |
-0.014147 | ... | ... | 0.0013 | 0 | 0.0013 | 16700 | 4.6900 | 0 | 4.6900 | ... | ... | 0.067543 |
-0.01419 | ... | ... | 0.0013 | 0 | 0.0013 | 16800 | 4.7900 | 0 | 4.7900 | ... | ... | 0.068967 |
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.