Underlying Price: 11.7675
Expiration Date: 04/26/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.0489 | ... | ... | 3.3175 | 0 | 3.3175 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.206275 |
0.047448 | ... | ... | 3.2175 | 0 | 3.2175 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.205333 |
0.045995 | ... | ... | 3.1175 | 0 | 3.1175 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.204374 |
0.044543 | ... | ... | 3.0175 | 0 | 3.0175 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.203367 |
0.043091 | ... | ... | 2.9175 | 0 | 2.9175 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.202309 |
0.041639 | ... | ... | 2.8175 | 0 | 2.8175 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.201223 |
0.040187 | ... | ... | 2.7175 | 0 | 2.7175 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.200106 |
0.038735 | ... | ... | 2.6175 | 0 | 2.6175 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.198949 |
0.037283 | ... | ... | 2.5175 | 0 | 2.5175 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.197734 |
0.035831 | ... | ... | 2.4175 | 0 | 2.4175 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.196487 |
0.034379 | ... | ... | 2.3175 | 0 | 2.3175 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.195199 |
0.032927 | ... | ... | 2.2175 | 0 | 2.2175 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.193846 |
0.031474 | ... | ... | 2.1188 | 0 | 2.1188 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.192397 |
0.030022 | ... | ... | 2.0188 | 0 | 2.0188 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.190924 |
0.02857 | ... | ... | 1.9188 | 0 | 1.9188 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.189405 |
0.027118 | ... | ... | 1.8188 | 0 | 1.8188 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.187748 |
0.025666 | ... | ... | 1.7188 | 0 | 1.7188 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.186011 |
0.024214 | ... | ... | 1.6188 | 0 | 1.6188 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.184232 |
0.022762 | ... | ... | 1.5188 | 0 | 1.5188 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.18229 |
0.02131 | ... | ... | 1.4188 | 0 | 1.4188 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.180239 |
0.019858 | ... | ... | 1.3188 | 0 | 1.3188 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.17806 |
0.018405 | ... | ... | 1.2188 | 0 | 1.2188 | 10500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.17572 |
0.016953 | ... | ... | 1.1188 | 0 | 1.1188 | 10600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.173181 |
0.015501 | ... | ... | 1.0188 | 0 | 1.0188 | 10700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.170457 |
0.014049 | ... | ... | 0.9188 | 0 | 0.9188 | 10800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.167434 |
0.012597 | ... | ... | 0.8188 | 0 | 0.8188 | 10900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.16415 |
0.011145 | ... | ... | 0.7188 | 0 | 0.7188 | 11000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.160455 |
0.009693 | ... | ... | 0.6188 | 0 | 0.6188 | 11100 | 0.0025 | 0 | 0.0025 | ... | ... | -0.272011 |
0.008241 | ... | ... | 0.5200 | 0 | 0.5200 | 11200 | 0.0025 | 0 | 0.0025 | ... | ... | -0.262799 |
0.006789 | ... | ... | 0.4213 | 0 | 0.4213 | 11300 | 0.0038 | 0 | 0.0038 | ... | ... | -0.344633 |
0.005336 | ... | ... | 0.3238 | 0 | 0.3238 | 11400 | 0.0075 | 0 | 0.0075 | ... | ... | -0.545866 |
0.003884 | ... | ... | 0.2325 | 0 | 0.2325 | 11500 | 0.0150 | 0 | 0.0150 | ... | ... | -0.819315 |
0.002432 | ... | ... | 0.1513 | 0 | 0.1513 | 11600 | 0.0338 | 0 | 0.0338 | ... | ... | -1.233681 |
-0.67484 | ... | ... | 0.0888 | 0 | 0.0888 | 11700 | 0.0713 | 0 | 0.0713 | ... | ... | -1.631001 |
-0.99541 | ... | ... | 0.0463 | 0 | 0.0463 | 11800 | 0.1288 | 0 | 0.1288 | ... | ... | -1.848171 |
-0.835485 | ... | ... | 0.0213 | 0 | 0.0213 | 11900 | 0.2038 | 0 | 0.2038 | ... | ... | -1.932128 |
-0.590948 | ... | ... | 0.0100 | 0 | 0.0100 | 12000 | 0.2925 | 0 | 0.2925 | ... | ... | -2.026822 |
-0.394081 | ... | ... | 0.0050 | 0 | 0.0050 | 12100 | 0.3875 | 0 | 0.3875 | ... | ... | -2.139999 |
-0.247611 | ... | ... | 0.0025 | 0 | 0.0025 | 12200 | 0.4850 | 0 | 0.4850 | ... | ... | -2.255005 |
-0.149576 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 0.5838 | 0 | 0.5838 | ... | ... | -2.369362 |
-0.154677 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 0.6838 | 0 | 0.6838 | ... | ... | -2.500736 |
-0.159052 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 0.7838 | 0 | 0.7838 | ... | ... | -2.617218 |
-0.162873 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 0.8838 | 0 | 0.8838 | ... | ... | -2.722038 |
-0.166329 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 0.9838 | 0 | 0.9838 | ... | ... | -2.817462 |
-0.169451 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.0838 | 0 | 1.0838 | ... | ... | -2.905097 |
-0.172252 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.1838 | 0 | 1.1838 | ... | ... | -2.986213 |
-0.174878 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 1.2838 | 0 | 1.2838 | ... | ... | -3.061829 |
-0.177263 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 1.3838 | 0 | 1.3838 | ... | ... | -3.132584 |
-0.179509 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 1.4838 | 0 | 1.4838 | ... | ... | -3.199218 |
-0.1816 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 1.5838 | 0 | 1.5838 | ... | ... | -3.262127 |
-0.183569 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 1.6838 | 0 | 1.6838 | ... | ... | -3.321795 |
-0.185414 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 1.7838 | 0 | 1.7838 | ... | ... | -3.37854 |
-0.187171 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 1.8838 | 0 | 1.8838 | ... | ... | -3.432651 |
-0.18885 | ... | ... | 0.0013 | 0 | 0.0013 | 13700 | 1.9838 | 0 | 1.9838 | ... | ... | -3.484381 |
-0.190426 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 2.0838 | 0 | 2.0838 | ... | ... | -3.533985 |
-0.191915 | ... | ... | 0.0013 | 0 | 0.0013 | 13900 | 2.1838 | 0 | 2.1838 | ... | ... | -3.581582 |
-0.193377 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 2.2825 | 0 | 2.2825 | ... | ... | -3.563326 |
-0.194786 | ... | ... | 0.0013 | 0 | 0.0013 | 14100 | 2.3825 | 0 | 2.3825 | ... | ... | -3.606609 |
-0.196086 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 2.4825 | 0 | 2.4825 | ... | ... | -3.648349 |
-0.197329 | ... | ... | 0.0013 | 0 | 0.0013 | 14300 | 2.5825 | 0 | 2.5825 | ... | ... | -3.688696 |
-0.198575 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 2.6825 | 0 | 2.6825 | ... | ... | -3.727769 |
-0.199788 | ... | ... | 0.0013 | 0 | 0.0013 | 14500 | 2.7825 | 0 | 2.7825 | ... | ... | -3.765635 |
-0.200925 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 2.8825 | 0 | 2.8825 | ... | ... | -3.80236 |
-0.202006 | ... | ... | 0.0013 | 0 | 0.0013 | 14700 | 2.9825 | 0 | 2.9825 | ... | ... | -3.838027 |
-0.203059 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 3.0825 | 0 | 3.0825 | ... | ... | -3.87271 |
-0.204089 | ... | ... | 0.0013 | 0 | 0.0013 | 14900 | 3.1825 | 0 | 3.1825 | ... | ... | -3.906463 |
-0.205123 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 3.2825 | 0 | 3.2825 | ... | ... | -3.939341 |
-0.206092 | ... | ... | 0.0013 | 0 | 0.0013 | 15100 | 3.3825 | 0 | 3.3825 | ... | ... | -3.971397 |
-0.207026 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 3.4825 | 0 | 3.4825 | ... | ... | -4.002662 |
-0.207938 | ... | ... | 0.0013 | 0 | 0.0013 | 15300 | 3.5825 | 0 | 3.5825 | ... | ... | -4.033184 |
-0.208829 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 3.6825 | 0 | 3.6825 | ... | ... | -4.063005 |
-0.209701 | ... | ... | 0.0013 | 0 | 0.0013 | 15500 | 3.7825 | 0 | 3.7825 | ... | ... | -4.092162 |
-0.210551 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 3.8825 | 0 | 3.8825 | ... | ... | -4.120691 |
-0.211362 | ... | ... | 0.0013 | 0 | 0.0013 | 15700 | 3.9825 | 0 | 3.9825 | ... | ... | -4.148619 |
-0.212164 | ... | ... | 0.0013 | 0 | 0.0013 | 15800 | 4.0825 | 0 | 4.0825 | ... | ... | -4.175973 |
-0.212951 | ... | ... | 0.0013 | 0 | 0.0013 | 15900 | 4.1825 | 0 | 4.1825 | ... | ... | -4.20277 |
-0.213723 | ... | ... | 0.0013 | 0 | 0.0013 | 16000 | 4.2825 | 0 | 4.2825 | ... | ... | -4.229044 |
-0.214481 | ... | ... | 0.0013 | 0 | 0.0013 | 16100 | 4.3825 | 0 | 4.3825 | ... | ... | -4.254817 |
-0.215225 | ... | ... | 0.0013 | 0 | 0.0013 | 16200 | 4.4825 | 0 | 4.4825 | ... | ... | -4.280113 |
-0.21594 | ... | ... | 0.0013 | 0 | 0.0013 | 16300 | 4.5825 | 0 | 4.5825 | ... | ... | -4.30495 |
-0.21662 | ... | ... | 0.0013 | 0 | 0.0013 | 16400 | 4.6825 | 0 | 4.6825 | ... | ... | -4.32935 |
-0.217287 | ... | ... | 0.0013 | 0 | 0.0013 | 16500 | 4.7825 | 0 | 4.7825 | ... | ... | -4.353328 |
-0.217946 | ... | ... | 0.0013 | 0 | 0.0013 | 16600 | 4.8825 | 0 | 4.8825 | ... | ... | -4.376902 |
-0.218613 | ... | ... | 0.0013 | 0 | 0.0013 | 16700 | 4.9825 | 0 | 4.9825 | ... | ... | -4.400083 |
-0.21927 | ... | ... | 0.0013 | 0 | 0.0013 | 16800 | 5.0825 | 0 | 5.0825 | ... | ... | -4.422883 |
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.