Underlying Price: 11.7900
Expiration Date: 05/24/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.049114 | ... | ... | 3.2500 | 0 | 3.2500 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02813 |
0.047665 | ... | ... | 3.1500 | 0 | 3.1500 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028002 |
0.046216 | ... | ... | 3.0500 | 0 | 3.0500 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027872 |
0.044767 | ... | ... | 2.9500 | 0 | 2.9500 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027736 |
0.043319 | ... | ... | 2.8500 | 0 | 2.8500 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027593 |
0.04187 | ... | ... | 2.7500 | 0 | 2.7500 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027445 |
0.040421 | ... | ... | 2.6500 | 0 | 2.6500 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027294 |
0.038972 | ... | ... | 2.5500 | 0 | 2.5500 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027138 |
0.037524 | ... | ... | 2.4500 | 0 | 2.4500 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026974 |
0.036075 | ... | ... | 2.3500 | 0 | 2.3500 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026805 |
0.034626 | ... | ... | 2.2500 | 0 | 2.2500 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026631 |
0.033177 | ... | ... | 2.1500 | 0 | 2.1500 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026449 |
0.031728 | ... | ... | 2.0500 | 0 | 2.0500 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026253 |
0.03028 | ... | ... | 1.9500 | 0 | 1.9500 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026053 |
0.028831 | ... | ... | 1.8500 | 0 | 1.8500 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025848 |
0.027382 | ... | ... | 1.7500 | 0 | 1.7500 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025626 |
0.025933 | ... | ... | 1.6500 | 0 | 1.6500 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025392 |
0.024484 | ... | ... | 1.5500 | 0 | 1.5500 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025151 |
0.023036 | ... | ... | 1.4500 | 0 | 1.4500 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024891 |
0.021587 | ... | ... | 1.3500 | 0 | 1.3500 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024615 |
0.020138 | ... | ... | 1.2500 | 0 | 1.2500 | 10400 | 0.0025 | 0 | 0.0025 | ... | ... | -0.042884 |
0.018689 | ... | ... | 1.1513 | 0 | 1.1513 | 10500 | 0.0025 | 0 | 0.0025 | ... | ... | -0.042277 |
0.017241 | ... | ... | 1.0513 | 0 | 1.0513 | 10600 | 0.0038 | 0 | 0.0038 | ... | ... | -0.057578 |
0.015792 | ... | ... | 0.9525 | 0 | 0.9525 | 10700 | 0.0050 | 0 | 0.0050 | ... | ... | -0.070931 |
0.014343 | ... | ... | 0.8550 | 0 | 0.8550 | 10800 | 0.0063 | 0 | 0.0063 | ... | ... | -0.082616 |
0.012894 | ... | ... | 0.7575 | 0 | 0.7575 | 10900 | 0.0088 | 0 | 0.0088 | ... | ... | -0.104297 |
0.011445 | ... | ... | 0.6625 | 0 | 0.6625 | 11000 | 0.0138 | 0 | 0.0138 | ... | ... | -0.142018 |
0.009997 | ... | ... | 0.5688 | 0 | 0.5688 | 11100 | 0.0200 | 0 | 0.0200 | ... | ... | -0.179988 |
0.008548 | 0.5650 | 0.5650 | 0.4800 | 0.0850 | 0.5650 | 11200 | 0.0188 | -0.0125 | 0.0313 | 0.0188 | 0.0188 | -0.164437 |
0.007099 | ... | ... | 0.3975 | 0 | 0.3975 | 11300 | 0.0288 | -0.0200 | 0.0488 | 0.0288 | 0.0288 | -0.210686 |
0.00565 | ... | ... | 0.3213 | 0 | 0.3213 | 11400 | 0.0725 | 0 | 0.0725 | ... | ... | -0.369491 |
0.004201 | ... | ... | 0.2550 | 0 | 0.2550 | 11500 | 0.0638 | -0.0413 | 0.1050 | 0.0638 | 0.0638 | -0.30799 |
-0.055247 | ... | ... | 0.1963 | 0 | 0.1963 | 11600 | 0.0925 | -0.0538 | 0.1463 | 0.0925 | 0.0913 | -0.350483 |
-0.198286 | ... | ... | 0.1463 | 0 | 0.1463 | 11700 | 0.1963 | 0 | 0.1963 | ... | ... | -0.532836 |
-0.250925 | ... | ... | 0.1063 | 0 | 0.1063 | 11800 | 0.2563 | 0 | 0.2563 | ... | ... | -0.567055 |
-0.391139 | 0.1288 | 0.1288 | 0.0763 | 0.0525 | 0.1288 | 11900 | 0.3250 | 0 | 0.3250 | ... | ... | -0.592912 |
-0.243517 | ... | ... | 0.0525 | 0 | 0.0525 | 12000 | 0.4025 | 0 | 0.4025 | ... | ... | -0.616165 |
-0.331214 | 0.0688 | 0.0638 | 0.0375 | 0.0313 | 0.0688 | 12100 | 0.4863 | 0 | 0.4863 | ... | ... | -0.637237 |
-0.311187 | 0.0550 | 0.0550 | 0.0263 | 0.0288 | 0.0550 | 12200 | 0.5750 | 0 | 0.5750 | ... | ... | -0.658525 |
-0.219677 | 0.0300 | 0.0300 | 0.0188 | 0.0113 | 0.0300 | 12300 | 0.6675 | 0 | 0.6675 | ... | ... | -0.681051 |
-0.17386 | 0.0200 | 0.0200 | 0.0138 | 0.0063 | 0.0200 | 12400 | 0.7613 | 0 | 0.7613 | ... | ... | -0.700414 |
-0.109071 | ... | ... | 0.0100 | 0 | 0.0100 | 12500 | 0.8588 | 0 | 0.8588 | ... | ... | -0.726643 |
-0.142948 | 0.0138 | 0.0138 | 0.0075 | 0.0063 | 0.0138 | 12600 | 0.9563 | 0 | 0.9563 | ... | ... | -0.749239 |
-0.08105 | ... | ... | 0.0063 | 0 | 0.0063 | 12700 | 1.0538 | 0 | 1.0538 | ... | ... | -0.768753 |
-0.069768 | ... | ... | 0.0050 | 0 | 0.0050 | 12800 | 1.1525 | 0 | 1.1525 | ... | ... | -0.790302 |
-0.05676 | ... | ... | 0.0038 | 0 | 0.0038 | 12900 | 1.2525 | 0 | 1.2525 | ... | ... | -0.814688 |
-0.057777 | ... | ... | 0.0038 | 0 | 0.0038 | 13000 | 1.3513 | 0 | 1.3513 | ... | ... | -0.83264 |
-0.042404 | ... | ... | 0.0025 | 0 | 0.0025 | 13100 | 1.4513 | 0 | 1.4513 | ... | ... | -0.854159 |
-0.043002 | ... | ... | 0.0025 | 0 | 0.0025 | 13200 | 1.5513 | 0 | 1.5513 | ... | ... | -0.874559 |
-0.043561 | ... | ... | 0.0025 | 0 | 0.0025 | 13300 | 1.6500 | 0 | 1.6500 | ... | ... | -0.888598 |
-0.024946 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 1.7500 | 0 | 1.7500 | ... | ... | -0.907001 |
-0.025202 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 1.8500 | 0 | 1.8500 | ... | ... | -0.924604 |
-0.025443 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 1.9500 | 0 | 1.9500 | ... | ... | -0.941492 |
-0.025674 | ... | ... | 0.0013 | 0 | 0.0013 | 13700 | 2.0500 | 0 | 2.0500 | ... | ... | -0.95772 |
-0.025894 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 2.1500 | 0 | 2.1500 | ... | ... | -0.973353 |
-0.026097 | ... | ... | 0.0013 | 0 | 0.0013 | 13900 | 2.2500 | 0 | 2.2500 | ... | ... | -0.988435 |
-0.026298 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 2.3500 | 0 | 2.3500 | ... | ... | -1.003013 |
-0.026491 | 0.0013 | 0.0013 | 0.0013 | 0 | 0.0013 | 14100 | 2.4500 | 0 | 2.4500 | ... | ... | -1.017126 |
-0.026673 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 2.5500 | 0 | 2.5500 | ... | ... | -1.0308 |
-0.026844 | ... | ... | 0.0013 | 0 | 0.0013 | 14300 | 2.6500 | 0 | 2.6500 | ... | ... | -1.044074 |
-0.027013 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 2.7500 | 0 | 2.7500 | ... | ... | -1.056979 |
-0.027179 | ... | ... | 0.0013 | 0 | 0.0013 | 14500 | 2.8500 | 0 | 2.8500 | ... | ... | -1.069531 |
-0.027338 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 2.9500 | 0 | 2.9500 | ... | ... | -1.08175 |
-0.027486 | ... | ... | 0.0013 | 0 | 0.0013 | 14700 | 3.0500 | 0 | 3.0500 | ... | ... | -1.093665 |
-0.02763 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 3.1500 | 0 | 3.1500 | ... | ... | -1.105293 |
-0.027771 | ... | ... | 0.0013 | 0 | 0.0013 | 14900 | 3.2500 | 0 | 3.2500 | ... | ... | -1.116647 |
-0.027912 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 3.3500 | 0 | 3.3500 | ... | ... | -1.127744 |
-0.028047 | ... | ... | 0.0013 | 0 | 0.0013 | 15100 | 3.4500 | 0 | 3.4500 | ... | ... | -1.1386 |
-0.028175 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 3.5500 | 0 | 3.5500 | ... | ... | -1.149224 |
-0.0283 | ... | ... | 0.0013 | 0 | 0.0013 | 15300 | 3.6500 | 0 | 3.6500 | ... | ... | -1.159629 |
-0.028422 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 3.7500 | 0 | 3.7500 | ... | ... | -1.169827 |
-0.028541 | ... | ... | 0.0013 | 0 | 0.0013 | 15500 | 3.8500 | 0 | 3.8500 | ... | ... | -1.179829 |
-0.028658 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 3.9500 | 0 | 3.9500 | ... | ... | -1.189647 |
-0.028769 | ... | ... | 0.0013 | 0 | 0.0013 | 15700 | 4.0500 | 0 | 4.0500 | ... | ... | -1.199287 |
-0.028879 | ... | ... | 0.0013 | 0 | 0.0013 | 15800 | 4.1500 | 0 | 4.1500 | ... | ... | -1.208755 |
-0.028987 | ... | ... | 0.0013 | 0 | 0.0013 | 15900 | 4.2500 | 0 | 4.2500 | ... | ... | -1.218056 |
-0.029093 | ... | ... | 0.0013 | 0 | 0.0013 | 16000 | 4.3500 | 0 | 4.3500 | ... | ... | -1.227203 |
-0.029196 | ... | ... | 0.0013 | 0 | 0.0013 | 16100 | 4.4500 | 0 | 4.4500 | ... | ... | -1.236204 |
-0.029298 | ... | ... | 0.0013 | 0 | 0.0013 | 16200 | 4.5500 | 0 | 4.5500 | ... | ... | -1.245063 |
-0.029398 | ... | ... | 0.0013 | 0 | 0.0013 | 16300 | 4.6500 | 0 | 4.6500 | ... | ... | -1.253785 |
-0.029491 | ... | ... | 0.0013 | 0 | 0.0013 | 16400 | 4.7500 | 0 | 4.7500 | ... | ... | -1.262375 |
-0.029582 | ... | ... | 0.0013 | 0 | 0.0013 | 16500 | 4.8500 | 0 | 4.8500 | ... | ... | -1.270839 |
-0.029672 | ... | ... | 0.0013 | 0 | 0.0013 | 16600 | 4.9500 | 0 | 4.9500 | ... | ... | -1.279183 |
-0.029762 | ... | ... | 0.0013 | 0 | 0.0013 | 16700 | 5.0500 | 0 | 5.0500 | ... | ... | -1.287413 |
-0.029852 | ... | ... | 0.0013 | 0 | 0.0013 | 16800 | 5.1500 | 0 | 5.1500 | ... | ... | -1.295529 |
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.