Underlying Price: 11.7850
Expiration Date: 05/24/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.048882 | ... | ... | 3.3475 | 0 | 3.3475 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024745 |
0.047438 | ... | ... | 3.2475 | 0 | 3.2475 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024632 |
0.045994 | ... | ... | 3.1475 | 0 | 3.1475 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024517 |
0.04455 | ... | ... | 3.0475 | 0 | 3.0475 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024398 |
0.043106 | ... | ... | 2.9475 | 0 | 2.9475 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024271 |
0.041662 | ... | ... | 2.8475 | 0 | 2.8475 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024142 |
0.040217 | ... | ... | 2.7475 | 0 | 2.7475 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024008 |
0.038773 | ... | ... | 2.6475 | 0 | 2.6475 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023871 |
0.037329 | ... | ... | 2.5475 | 0 | 2.5475 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023726 |
0.035885 | ... | ... | 2.4475 | 0 | 2.4475 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023577 |
0.034441 | ... | ... | 2.3475 | 0 | 2.3475 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023423 |
0.032997 | ... | ... | 2.2475 | 0 | 2.2475 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023263 |
0.031553 | ... | ... | 2.1475 | 0 | 2.1475 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02309 |
0.030109 | ... | ... | 2.0475 | 0 | 2.0475 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022914 |
0.028665 | ... | ... | 1.9475 | 0 | 1.9475 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022733 |
0.027221 | ... | ... | 1.8475 | 0 | 1.8475 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022537 |
0.025777 | ... | ... | 1.7475 | 0 | 1.7475 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02233 |
0.024333 | ... | ... | 1.6475 | 0 | 1.6475 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022119 |
0.022889 | ... | ... | 1.5475 | 0 | 1.5475 | 10200 | 0.0025 | 0 | 0.0025 | ... | ... | -0.038673 |
0.021444 | ... | ... | 1.4475 | 0 | 1.4475 | 10300 | 0.0025 | 0 | 0.0025 | ... | ... | -0.038203 |
0.02 | ... | ... | 1.3488 | 0 | 1.3488 | 10400 | 0.0025 | 0 | 0.0025 | ... | ... | -0.037705 |
0.018556 | ... | ... | 1.2488 | 0 | 1.2488 | 10500 | 0.0038 | 0 | 0.0038 | ... | ... | -0.051458 |
0.017112 | ... | ... | 1.1500 | 0 | 1.1500 | 10600 | 0.0050 | 0 | 0.0050 | ... | ... | -0.063535 |
0.015668 | ... | ... | 1.0513 | 0 | 1.0513 | 10700 | 0.0063 | 0 | 0.0063 | ... | ... | -0.074195 |
0.014224 | ... | ... | 0.9538 | 0 | 0.9538 | 10800 | 0.0088 | 0 | 0.0088 | ... | ... | -0.094008 |
0.01278 | ... | ... | 0.8575 | 0 | 0.8575 | 10900 | 0.0125 | 0 | 0.0125 | ... | ... | -0.119848 |
0.011336 | ... | ... | 0.7625 | 0 | 0.7625 | 11000 | 0.0163 | 0 | 0.0163 | ... | ... | -0.141043 |
0.009892 | ... | ... | 0.6700 | 0 | 0.6700 | 11100 | 0.0238 | 0 | 0.0238 | ... | ... | -0.178743 |
0.008448 | ... | ... | 0.5800 | 0 | 0.5800 | 11200 | 0.0288 | -0.0050 | 0.0338 | 0.0288 | 0.0288 | -0.195446 |
-0.090775 | ... | ... | 0.4950 | 0 | 0.4950 | 11300 | 0.0488 | 0 | 0.0488 | ... | ... | -0.265938 |
-0.18231 | ... | ... | 0.4163 | 0 | 0.4163 | 11400 | 0.0700 | 0 | 0.0700 | ... | ... | -0.316018 |
-0.257388 | ... | ... | 0.3450 | 0 | 0.3450 | 11500 | 0.0975 | 0 | 0.0975 | ... | ... | -0.360738 |
-0.310686 | ... | ... | 0.2800 | 0 | 0.2800 | 11600 | 0.1325 | 0 | 0.1325 | ... | ... | -0.397339 |
-0.346787 | ... | ... | 0.2238 | 0 | 0.2238 | 11700 | 0.1763 | 0 | 0.1763 | ... | ... | -0.424033 |
-0.337135 | 0.1738 | 0.1625 | 0.1750 | -0.0125 | 0.1625 | 11800 | 0.2275 | 0 | 0.2275 | ... | ... | -0.436353 |
-0.357788 | ... | ... | 0.1338 | 0 | 0.1338 | 11900 | 0.2863 | 0 | 0.2863 | ... | ... | -0.435181 |
-0.340623 | ... | ... | 0.1013 | 0 | 0.1013 | 12000 | 0.3525 | 0 | 0.3525 | ... | ... | -0.42342 |
-0.310706 | ... | ... | 0.0750 | 0 | 0.0750 | 12100 | 0.4263 | 0 | 0.4263 | ... | ... | -0.405972 |
-0.274777 | ... | ... | 0.0550 | 0 | 0.0550 | 12200 | 0.5063 | 0 | 0.5063 | ... | ... | -0.386012 |
-0.24165 | ... | ... | 0.0413 | 0 | 0.0413 | 12300 | 0.5913 | 0 | 0.5913 | ... | ... | -0.366273 |
-0.204397 | ... | ... | 0.0300 | 0 | 0.0300 | 12400 | 0.6813 | 0 | 0.6813 | ... | ... | -0.352707 |
-0.174063 | ... | ... | 0.0225 | 0 | 0.0225 | 12500 | 0.7738 | 0 | 0.7738 | ... | ... | -0.341328 |
-0.150412 | ... | ... | 0.0175 | 0 | 0.0175 | 12600 | 0.8675 | 0 | 0.8675 | ... | ... | -0.329806 |
-0.12977 | ... | ... | 0.0138 | 0 | 0.0138 | 12700 | 0.9638 | 0 | 0.9638 | ... | ... | -0.325429 |
-0.114583 | ... | ... | 0.0113 | 0 | 0.0113 | 12800 | 1.0600 | 0 | 1.0600 | ... | ... | -0.318561 |
-0.096792 | ... | ... | 0.0088 | 0 | 0.0088 | 12900 | 1.1588 | 0 | 1.1588 | ... | ... | -0.322037 |
-0.087661 | ... | ... | 0.0075 | 0 | 0.0075 | 13000 | 1.2563 | 0 | 1.2563 | ... | ... | -0.318048 |
-0.077405 | ... | ... | 0.0063 | 0 | 0.0063 | 13100 | 1.3550 | 0 | 1.3550 | ... | ... | -0.319504 |
-0.06596 | ... | ... | 0.0050 | 0 | 0.0050 | 13200 | 1.4550 | 0 | 1.4550 | ... | ... | -0.327156 |
-0.053188 | ... | ... | 0.0038 | 0 | 0.0038 | 13300 | 1.5538 | 0 | 1.5538 | ... | ... | -0.327401 |
-0.053862 | ... | ... | 0.0038 | 0 | 0.0038 | 13400 | 1.6538 | 0 | 1.6538 | ... | ... | -0.334306 |
-0.0545 | ... | ... | 0.0038 | 0 | 0.0038 | 13500 | 1.7525 | 0 | 1.7525 | ... | ... | -0.333567 |
-0.039656 | ... | ... | 0.0025 | 0 | 0.0025 | 13600 | 1.8525 | 0 | 1.8525 | ... | ... | -0.339888 |
-0.040048 | ... | ... | 0.0025 | 0 | 0.0025 | 13700 | 1.9525 | 0 | 1.9525 | ... | ... | -0.346018 |
-0.040419 | ... | ... | 0.0025 | 0 | 0.0025 | 13800 | 2.0525 | 0 | 2.0525 | ... | ... | -0.351979 |
-0.040769 | ... | ... | 0.0025 | 0 | 0.0025 | 13900 | 2.1525 | 0 | 2.1525 | ... | ... | -0.357781 |
-0.023147 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 2.2525 | 0 | 2.2525 | ... | ... | -0.363442 |
-0.023317 | ... | ... | 0.0013 | 0 | 0.0013 | 14100 | 2.3525 | 0 | 2.3525 | ... | ... | -0.368976 |
-0.023476 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 2.4525 | 0 | 2.4525 | ... | ... | -0.374394 |
-0.023626 | ... | ... | 0.0013 | 0 | 0.0013 | 14300 | 2.5525 | 0 | 2.5525 | ... | ... | -0.379702 |
-0.023775 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 2.6525 | 0 | 2.6525 | ... | ... | -0.384909 |
-0.023921 | ... | ... | 0.0013 | 0 | 0.0013 | 14500 | 2.7525 | 0 | 2.7525 | ... | ... | -0.390024 |
-0.02406 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 2.8525 | 0 | 2.8525 | ... | ... | -0.395055 |
-0.02419 | ... | ... | 0.0013 | 0 | 0.0013 | 14700 | 2.9525 | 0 | 2.9525 | ... | ... | -0.400007 |
-0.024317 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 3.0525 | 0 | 3.0525 | ... | ... | -0.404885 |
-0.024441 | ... | ... | 0.0013 | 0 | 0.0013 | 14900 | 3.1525 | 0 | 3.1525 | ... | ... | -0.409694 |
-0.024565 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 3.2525 | 0 | 3.2525 | ... | ... | -0.414438 |
-0.024683 | ... | ... | 0.0013 | 0 | 0.0013 | 15100 | 3.3525 | 0 | 3.3525 | ... | ... | -0.419122 |
-0.024796 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 3.4525 | 0 | 3.4525 | ... | ... | -0.423749 |
-0.024905 | ... | ... | 0.0013 | 0 | 0.0013 | 15300 | 3.5525 | 0 | 3.5525 | ... | ... | -0.428322 |
-0.025013 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 3.6525 | 0 | 3.6525 | ... | ... | -0.432845 |
-0.025118 | ... | ... | 0.0013 | 0 | 0.0013 | 15500 | 3.7525 | 0 | 3.7525 | ... | ... | -0.437321 |
-0.02522 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 3.8525 | 0 | 3.8525 | ... | ... | -0.441752 |
-0.025318 | ... | ... | 0.0013 | 0 | 0.0013 | 15700 | 3.9525 | 0 | 3.9525 | ... | ... | -0.446142 |
-0.025415 | ... | ... | 0.0013 | 0 | 0.0013 | 15800 | 4.0525 | 0 | 4.0525 | ... | ... | -0.450491 |
-0.025509 | ... | ... | 0.0013 | 0 | 0.0013 | 15900 | 4.1525 | 0 | 4.1525 | ... | ... | -0.454802 |
-0.025602 | ... | ... | 0.0013 | 0 | 0.0013 | 16000 | 4.2525 | 0 | 4.2525 | ... | ... | -0.459075 |
-0.025693 | ... | ... | 0.0013 | 0 | 0.0013 | 16100 | 4.3525 | 0 | 4.3525 | ... | ... | -0.463315 |
-0.025783 | ... | ... | 0.0013 | 0 | 0.0013 | 16200 | 4.4525 | 0 | 4.4525 | ... | ... | -0.467521 |
-0.02587 | ... | ... | 0.0013 | 0 | 0.0013 | 16300 | 4.5525 | 0 | 4.5525 | ... | ... | -0.471697 |
-0.025952 | ... | ... | 0.0013 | 0 | 0.0013 | 16400 | 4.6525 | 0 | 4.6525 | ... | ... | -0.475842 |
-0.026033 | ... | ... | 0.0013 | 0 | 0.0013 | 16500 | 4.7525 | 0 | 4.7525 | ... | ... | -0.479959 |
-0.026112 | ... | ... | 0.0013 | 0 | 0.0013 | 16600 | 4.8525 | 0 | 4.8525 | ... | ... | -0.484049 |
-0.026191 | ... | ... | 0.0013 | 0 | 0.0013 | 16700 | 4.9525 | 0 | 4.9525 | ... | ... | -0.488113 |
-0.02627 | ... | ... | 0.0013 | 0 | 0.0013 | 16800 | 5.0525 | 0 | 5.0525 | ... | ... | -0.492152 |
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.