Underlying Price: 11.7425
Expiration Date: 05/24/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.048426 | ... | ... | 3.2500 | 0 | 3.2500 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028068 |
0.046977 | ... | ... | 3.1500 | 0 | 3.1500 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02794 |
0.045528 | ... | ... | 3.0500 | 0 | 3.0500 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027808 |
0.044079 | ... | ... | 2.9500 | 0 | 2.9500 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027668 |
0.04263 | ... | ... | 2.8500 | 0 | 2.8500 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027523 |
0.041182 | ... | ... | 2.7500 | 0 | 2.7500 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027374 |
0.039733 | ... | ... | 2.6500 | 0 | 2.6500 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027221 |
0.038284 | ... | ... | 2.5500 | 0 | 2.5500 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02706 |
0.036835 | ... | ... | 2.4500 | 0 | 2.4500 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026894 |
0.035387 | ... | ... | 2.3500 | 0 | 2.3500 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026723 |
0.033938 | ... | ... | 2.2500 | 0 | 2.2500 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026546 |
0.032489 | ... | ... | 2.1500 | 0 | 2.1500 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026357 |
0.03104 | ... | ... | 2.0500 | 0 | 2.0500 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026158 |
0.029591 | ... | ... | 1.9500 | 0 | 1.9500 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025957 |
0.028143 | ... | ... | 1.8500 | 0 | 1.8500 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025745 |
0.026694 | ... | ... | 1.7500 | 0 | 1.7500 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025516 |
0.025245 | ... | ... | 1.6500 | 0 | 1.6500 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025277 |
0.023796 | ... | ... | 1.5500 | 0 | 1.5500 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02503 |
0.022348 | ... | ... | 1.4500 | 0 | 1.4500 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024762 |
0.020899 | ... | ... | 1.3500 | 0 | 1.3500 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024478 |
0.01945 | ... | ... | 1.2500 | 0 | 1.2500 | 10400 | 0.0025 | 0 | 0.0025 | ... | ... | -0.0426 |
0.018001 | ... | ... | 1.1513 | 0 | 1.1513 | 10500 | 0.0025 | 0 | 0.0025 | ... | ... | -0.041973 |
0.016552 | ... | ... | 1.0513 | 0 | 1.0513 | 10600 | 0.0038 | 0 | 0.0038 | ... | ... | -0.057098 |
0.015104 | ... | ... | 0.9525 | 0 | 0.9525 | 10700 | 0.0050 | 0 | 0.0050 | ... | ... | -0.070249 |
0.013655 | ... | ... | 0.8550 | 0 | 0.8550 | 10800 | 0.0063 | 0 | 0.0063 | ... | ... | -0.0817 |
0.012206 | ... | ... | 0.7575 | 0 | 0.7575 | 10900 | 0.0088 | 0 | 0.0088 | ... | ... | -0.102924 |
0.010757 | ... | ... | 0.6625 | 0 | 0.6625 | 11000 | 0.0138 | 0 | 0.0138 | ... | ... | -0.139732 |
0.009308 | ... | ... | 0.5688 | 0 | 0.5688 | 11100 | 0.0200 | 0 | 0.0200 | ... | ... | -0.176424 |
-0.184782 | 0.5650 | 0.5650 | 0.4800 | 0.0850 | 0.5650 | 11200 | 0.0313 | 0 | 0.0313 | ... | ... | -0.230276 |
0.006411 | ... | ... | 0.3975 | 0 | 0.3975 | 11300 | 0.0488 | 0 | 0.0488 | ... | ... | -0.293688 |
0.004962 | ... | ... | 0.3213 | 0 | 0.3213 | 11400 | 0.0725 | 0 | 0.0725 | ... | ... | -0.354486 |
-0.095828 | ... | ... | 0.2550 | 0 | 0.2550 | 11500 | 0.1050 | 0 | 0.1050 | ... | ... | -0.411597 |
-0.218785 | ... | ... | 0.1963 | 0 | 0.1963 | 11600 | 0.1463 | 0 | 0.1463 | ... | ... | -0.457207 |
-0.27688 | ... | ... | 0.1463 | 0 | 0.1463 | 11700 | 0.1963 | 0 | 0.1963 | ... | ... | -0.488231 |
-0.296151 | ... | ... | 0.1063 | 0 | 0.1063 | 11800 | 0.2563 | 0 | 0.2563 | ... | ... | -0.508191 |
-0.289386 | ... | ... | 0.0763 | 0 | 0.0763 | 11900 | 0.3250 | 0 | 0.3250 | ... | ... | -0.518411 |
-0.259807 | ... | ... | 0.0525 | 0 | 0.0525 | 12000 | 0.4025 | 0 | 0.4025 | ... | ... | -0.525697 |
-0.229471 | ... | ... | 0.0375 | 0 | 0.0375 | 12100 | 0.4863 | 0 | 0.4863 | ... | ... | -0.53129 |
-0.193672 | ... | ... | 0.0263 | 0 | 0.0263 | 12200 | 0.5750 | 0 | 0.5750 | ... | ... | -0.538237 |
-0.161823 | ... | ... | 0.0188 | 0 | 0.0188 | 12300 | 0.6675 | 0 | 0.6675 | ... | ... | -0.547892 |
-0.1353 | ... | ... | 0.0138 | 0 | 0.0138 | 12400 | 0.7613 | 0 | 0.7613 | ... | ... | -0.555236 |
-0.110865 | ... | ... | 0.0100 | 0 | 0.0100 | 12500 | 0.8588 | 0 | 0.8588 | ... | ... | -0.571645 |
-0.091935 | ... | ... | 0.0075 | 0 | 0.0075 | 12600 | 0.9563 | 0 | 0.9563 | ... | ... | -0.584972 |
-0.081995 | ... | ... | 0.0063 | 0 | 0.0063 | 12700 | 1.0538 | 0 | 1.0538 | ... | ... | -0.595672 |
-0.070469 | ... | ... | 0.0050 | 0 | 0.0050 | 12800 | 1.1525 | 0 | 1.1525 | ... | ... | -0.609544 |
-0.057255 | ... | ... | 0.0038 | 0 | 0.0038 | 12900 | 1.2525 | 0 | 1.2525 | ... | ... | -0.627436 |
-0.058233 | ... | ... | 0.0038 | 0 | 0.0038 | 13000 | 1.3513 | 0 | 1.3513 | ... | ... | -0.638488 |
-0.042693 | ... | ... | 0.0025 | 0 | 0.0025 | 13100 | 1.4513 | 0 | 1.4513 | ... | ... | -0.654238 |
-0.043272 | ... | ... | 0.0025 | 0 | 0.0025 | 13200 | 1.5513 | 0 | 1.5513 | ... | ... | -0.669186 |
-0.043815 | ... | ... | 0.0025 | 0 | 0.0025 | 13300 | 1.6500 | 0 | 1.6500 | ... | ... | -0.677196 |
-0.02507 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 1.7500 | 0 | 1.7500 | ... | ... | -0.690668 |
-0.025317 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 1.8500 | 0 | 1.8500 | ... | ... | -0.703566 |
-0.025554 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 1.9500 | 0 | 1.9500 | ... | ... | -0.715964 |
-0.02578 | ... | ... | 0.0013 | 0 | 0.0013 | 13700 | 2.0500 | 0 | 2.0500 | ... | ... | -0.727895 |
-0.025991 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 2.1500 | 0 | 2.1500 | ... | ... | -0.7394 |
-0.026193 | ... | ... | 0.0013 | 0 | 0.0013 | 13900 | 2.2500 | 0 | 2.2500 | ... | ... | -0.750525 |
-0.026391 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 2.3500 | 0 | 2.3500 | ... | ... | -0.761295 |
-0.02658 | ... | ... | 0.0013 | 0 | 0.0013 | 14100 | 2.4500 | 0 | 2.4500 | ... | ... | -0.771736 |
-0.026754 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 2.5500 | 0 | 2.5500 | ... | ... | -0.781876 |
-0.026923 | ... | ... | 0.0013 | 0 | 0.0013 | 14300 | 2.6500 | 0 | 2.6500 | ... | ... | -0.791736 |
-0.027092 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 2.7500 | 0 | 2.7500 | ... | ... | -0.801334 |
-0.027256 | ... | ... | 0.0013 | 0 | 0.0013 | 14500 | 2.8500 | 0 | 2.8500 | ... | ... | -0.810696 |
-0.027408 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 2.9500 | 0 | 2.9500 | ... | ... | -0.819825 |
-0.027555 | ... | ... | 0.0013 | 0 | 0.0013 | 14700 | 3.0500 | 0 | 3.0500 | ... | ... | -0.828741 |
-0.027697 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 3.1500 | 0 | 3.1500 | ... | ... | -0.837457 |
-0.027838 | ... | ... | 0.0013 | 0 | 0.0013 | 14900 | 3.2500 | 0 | 3.2500 | ... | ... | -0.84599 |
-0.027978 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 3.3500 | 0 | 3.3500 | ... | ... | -0.854347 |
-0.028108 | ... | ... | 0.0013 | 0 | 0.0013 | 15100 | 3.4500 | 0 | 3.4500 | ... | ... | -0.862536 |
-0.028234 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 3.5500 | 0 | 3.5500 | ... | ... | -0.870564 |
-0.028358 | ... | ... | 0.0013 | 0 | 0.0013 | 15300 | 3.6500 | 0 | 3.6500 | ... | ... | -0.878445 |
-0.028479 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 3.7500 | 0 | 3.7500 | ... | ... | -0.886185 |
-0.028597 | ... | ... | 0.0013 | 0 | 0.0013 | 15500 | 3.8500 | 0 | 3.8500 | ... | ... | -0.893791 |
-0.028711 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 3.9500 | 0 | 3.9500 | ... | ... | -0.90127 |
-0.028822 | ... | ... | 0.0013 | 0 | 0.0013 | 15700 | 4.0500 | 0 | 4.0500 | ... | ... | -0.908627 |
-0.02893 | ... | ... | 0.0013 | 0 | 0.0013 | 15800 | 4.1500 | 0 | 4.1500 | ... | ... | -0.91587 |
-0.029037 | ... | ... | 0.0013 | 0 | 0.0013 | 15900 | 4.2500 | 0 | 4.2500 | ... | ... | -0.923004 |
-0.029142 | ... | ... | 0.0013 | 0 | 0.0013 | 16000 | 4.3500 | 0 | 4.3500 | ... | ... | -0.930031 |
-0.029245 | ... | ... | 0.0013 | 0 | 0.0013 | 16100 | 4.4500 | 0 | 4.4500 | ... | ... | -0.936956 |
-0.029346 | ... | ... | 0.0013 | 0 | 0.0013 | 16200 | 4.5500 | 0 | 4.5500 | ... | ... | -0.943785 |
-0.029442 | ... | ... | 0.0013 | 0 | 0.0013 | 16300 | 4.6500 | 0 | 4.6500 | ... | ... | -0.950522 |
-0.029534 | ... | ... | 0.0013 | 0 | 0.0013 | 16400 | 4.7500 | 0 | 4.7500 | ... | ... | -0.957172 |
-0.029625 | ... | ... | 0.0013 | 0 | 0.0013 | 16500 | 4.8500 | 0 | 4.8500 | ... | ... | -0.963738 |
-0.029714 | ... | ... | 0.0013 | 0 | 0.0013 | 16600 | 4.9500 | 0 | 4.9500 | ... | ... | -0.970223 |
-0.029805 | ... | ... | 0.0013 | 0 | 0.0013 | 16700 | 5.0500 | 0 | 5.0500 | ... | ... | -0.976629 |
-0.029894 | ... | ... | 0.0013 | 0 | 0.0013 | 16800 | 5.1500 | 0 | 5.1500 | ... | ... | -0.982961 |
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.