Underlying Price: 11.6100
Expiration Date: 04/26/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.154044 | ... | ... | 3.0925 | 0.1175 | 3.2100 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.102373 |
-0.149265 | ... | ... | 2.9925 | 0.1175 | 3.1100 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.101885 |
-0.144484 | ... | ... | 2.8925 | 0.1175 | 3.0100 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.101362 |
-0.139701 | ... | ... | 2.7925 | 0.1175 | 2.9100 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.100825 |
-0.134915 | ... | ... | 2.6925 | 0.1175 | 2.8100 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.100273 |
-0.130128 | ... | ... | 2.5925 | 0.1175 | 2.7100 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.099704 |
-0.12534 | ... | ... | 2.4925 | 0.1175 | 2.6100 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.099109 |
-0.120549 | ... | ... | 2.3925 | 0.1175 | 2.5100 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.098493 |
-0.115757 | ... | ... | 2.2925 | 0.1175 | 2.4100 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.097858 |
-0.110964 | ... | ... | 2.1925 | 0.1175 | 2.3100 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0972 |
-0.106169 | ... | ... | 2.0925 | 0.1175 | 2.2100 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.096492 |
-0.101373 | ... | ... | 1.9925 | 0.1175 | 2.1100 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.095759 |
-0.096575 | ... | ... | 1.8925 | 0.1175 | 2.0100 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.095012 |
-0.091777 | ... | ... | 1.7925 | 0.1175 | 1.9100 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.094215 |
-0.086978 | ... | ... | 1.6925 | 0.1175 | 1.8100 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.093362 |
-0.082177 | ... | ... | 1.5925 | 0.1175 | 1.7100 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.092482 |
-0.077376 | ... | ... | 1.4925 | 0.1175 | 1.6100 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.091548 |
-0.072573 | ... | ... | 1.3925 | 0.1175 | 1.5100 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.090545 |
-0.06777 | ... | ... | 1.2925 | 0.1175 | 1.4100 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.08949 |
-0.062968 | ... | ... | 1.1925 | 0.1175 | 1.3100 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.08835 |
-0.125968 | ... | ... | 1.0925 | 0.1188 | 1.2113 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.087132 |
-0.120739 | ... | ... | 0.9938 | 0.1175 | 1.1113 | 10500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.085804 |
-0.115432 | ... | ... | 0.8938 | 0.1175 | 1.0113 | 10600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.084361 |
-0.11006 | ... | ... | 0.7938 | 0.1175 | 0.9113 | 10700 | 0.0013 | 0 | 0.0013 | 0.0013 | 0.0013 | -0.082782 |
-0.104575 | ... | ... | 0.6925 | 0.1188 | 0.8113 | 10800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.08101 |
-0.098957 | ... | ... | 0.5950 | 0.1163 | 0.7113 | 10900 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.079031 |
-0.093144 | ... | ... | 0.4963 | 0.1150 | 0.6113 | 11000 | 0.0025 | -0.0013 | 0.0038 | 0.0025 | 0.0025 | -0.133399 |
-0.138415 | ... | ... | 0.3988 | 0.1138 | 0.5125 | 11100 | 0.0038 | -0.0025 | 0.0063 | ... | ... | -0.175789 |
-0.21274 | ... | ... | 0.3050 | 0.1100 | 0.4150 | 11200 | 0.0050 | -0.0075 | 0.0125 | 0.0063 | 0.0063 | -0.207651 |
-0.293413 | ... | ... | 0.2175 | 0.1013 | 0.3188 | 11300 | 0.0088 | -0.0163 | 0.0250 | 0.0125 | 0.0125 | -0.291442 |
-0.443612 | ... | ... | 0.1425 | 0.0863 | 0.2288 | 11400 | 0.0200 | -0.0300 | 0.0500 | 0.0188 | 0.0188 | -0.463786 |
-0.633458 | ... | ... | 0.0863 | 0.0663 | 0.1525 | 11500 | 0.0425 | -0.0500 | 0.0925 | 0.1000 | 0.0375 | -0.634054 |
-0.726323 | ... | ... | 0.0475 | 0.0450 | 0.0925 | 11600 | 0.0825 | -0.0725 | 0.1550 | 0.0850 | 0.0700 | -0.726395 |
-0.683785 | 0.0338 | 0.0338 | 0.0250 | 0.0263 | 0.0513 | 11700 | 0.1413 | -0.0900 | 0.2313 | 0.2075 | 0.2075 | -0.683236 |
-0.540946 | 0.0275 | 0.0238 | 0.0125 | 0.0138 | 0.0263 | 11800 | 0.2163 | -0.1025 | 0.3188 | 0.2313 | 0.2313 | -0.54051 |
-0.394639 | ... | ... | 0.0063 | 0.0075 | 0.0138 | 11900 | 0.3038 | -0.1100 | 0.4138 | ... | ... | -0.395517 |
-0.277188 | 0.0075 | 0.0050 | 0.0038 | 0.0038 | 0.0075 | 12000 | 0.3963 | -0.1150 | 0.5113 | ... | ... | -0.246279 |
-0.174166 | 0.0038 | 0.0038 | 0.0025 | 0.0013 | 0.0038 | 12100 | 0.4938 | -0.1163 | 0.6100 | ... | ... | -0.182054 |
-0.132461 | 0.0025 | 0.0025 | 0.0013 | 0.0013 | 0.0025 | 12200 | 0.5925 | -0.1163 | 0.7088 | ... | ... | -0.144806 |
-0.078599 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 0.6913 | -0.1175 | 0.8088 | ... | ... | -0.097819 |
-0.080639 | 0.0025 | 0.0025 | 0.0013 | 0 | 0.0013 | 12400 | 0.7913 | -0.1175 | 0.9088 | ... | ... | -0.103458 |
-0.082453 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 0.8913 | -0.1175 | 1.0088 | ... | ... | -0.108978 |
-0.084049 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 0.9913 | -0.1163 | 1.1075 | ... | ... | -0.114365 |
-0.085531 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.0913 | -0.1163 | 1.2075 | ... | ... | -0.119691 |
-0.086869 | 0.0013 | 0.0013 | 0.0013 | 0 | 0.0013 | 12800 | 1.1913 | -0.1163 | 1.3075 | ... | ... | -0.124933 |
-0.088118 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.2900 | -0.1175 | 1.4075 | ... | ... | -0.06201 |
-0.089267 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 1.3900 | -0.1175 | 1.5075 | ... | ... | -0.066816 |
-0.090348 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 1.4900 | -0.1175 | 1.6075 | ... | ... | -0.07162 |
-0.091356 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 1.5900 | -0.1175 | 1.7075 | ... | ... | -0.076422 |
-0.092311 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 1.6900 | -0.1175 | 1.8075 | ... | ... | -0.081226 |
-0.0932 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 1.7900 | -0.1175 | 1.9075 | ... | ... | -0.086029 |
-0.094056 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 1.8900 | -0.1175 | 2.0075 | ... | ... | -0.090832 |
-0.094874 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 1.9900 | -0.1175 | 2.1075 | ... | ... | -0.095633 |
-0.095621 | ... | ... | 0.0013 | 0 | 0.0013 | 13700 | 2.0900 | -0.1175 | 2.2075 | ... | ... | -0.100435 |
-0.096364 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 2.1900 | -0.1175 | 2.3075 | ... | ... | -0.105236 |
-0.09708 | ... | ... | 0.0013 | 0 | 0.0013 | 13900 | 2.2900 | -0.1175 | 2.4075 | ... | ... | -0.110036 |
-0.097755 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 2.3900 | -0.1175 | 2.5075 | ... | ... | -0.114836 |
-0.098386 | ... | ... | 0.0013 | 0 | 0.0013 | 14100 | 2.4900 | -0.1175 | 2.6075 | ... | ... | -0.119635 |
-0.099007 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 2.5900 | -0.1175 | 2.7075 | ... | ... | -0.124433 |
-0.099621 | ... | ... | 0.0013 | 0 | 0.0013 | 14300 | 2.6900 | -0.1175 | 2.8075 | ... | ... | -0.129231 |
-0.100209 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 2.7900 | -0.1175 | 2.9075 | ... | ... | -0.134028 |
-0.100758 | ... | ... | 0.0013 | 0 | 0.0013 | 14500 | 2.8900 | -0.1175 | 3.0075 | ... | ... | -0.138824 |
-0.10129 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 2.9900 | -0.1175 | 3.1075 | ... | ... | -0.14362 |
-0.101809 | ... | ... | 0.0013 | 0 | 0.0013 | 14700 | 3.0900 | -0.1175 | 3.2075 | ... | ... | -0.148415 |
-0.102326 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 3.1900 | -0.1175 | 3.3075 | ... | ... | -0.153209 |
-0.102825 | ... | ... | 0.0013 | 0 | 0.0013 | 14900 | 3.2900 | -0.1175 | 3.4075 | ... | ... | -0.158002 |
-0.103298 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 3.3900 | -0.1175 | 3.5075 | ... | ... | -0.162795 |
-0.103758 | ... | ... | 0.0013 | 0 | 0.0013 | 15100 | 3.4900 | -0.1175 | 3.6075 | ... | ... | -0.167587 |
-0.104209 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 3.5900 | -0.1175 | 3.7075 | ... | ... | -0.172378 |
-0.104649 | ... | ... | 0.0013 | 0 | 0.0013 | 15300 | 3.6900 | -0.1175 | 3.8075 | ... | ... | -0.177168 |
-0.10508 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 3.7900 | -0.1175 | 3.9075 | ... | ... | -0.181958 |
-0.105488 | ... | ... | 0.0013 | 0 | 0.0013 | 15500 | 3.8900 | -0.1175 | 4.0075 | ... | ... | -0.186747 |
-0.105893 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 3.9900 | -0.1175 | 4.1075 | ... | ... | -0.191535 |
-0.10629 | ... | ... | 0.0013 | 0 | 0.0013 | 15700 | 4.0900 | -0.1175 | 4.2075 | ... | ... | -0.196322 |
-0.106679 | ... | ... | 0.0013 | 0 | 0.0013 | 15800 | 4.1900 | -0.1175 | 4.3075 | ... | ... | -0.201108 |
-0.107062 | ... | ... | 0.0013 | 0 | 0.0013 | 15900 | 4.2900 | -0.1175 | 4.4075 | ... | ... | -0.205893 |
-0.107437 | ... | ... | 0.0013 | 0 | 0.0013 | 16000 | 4.3900 | -0.1175 | 4.5075 | ... | ... | -0.210678 |
-0.107804 | ... | ... | 0.0013 | 0 | 0.0013 | 16100 | 4.4900 | -0.1175 | 4.6075 | ... | ... | -0.215462 |
-0.108147 | ... | ... | 0.0013 | 0 | 0.0013 | 16200 | 4.5900 | -0.1175 | 4.7075 | ... | ... | -0.220244 |
-0.108484 | ... | ... | 0.0013 | 0 | 0.0013 | 16300 | 4.6900 | -0.1175 | 4.8075 | ... | ... | -0.225026 |
-0.108815 | ... | ... | 0.0013 | 0 | 0.0013 | 16400 | 4.7900 | -0.1175 | 4.9075 | ... | ... | -0.229807 |
-0.109145 | ... | ... | 0.0013 | 0 | 0.0013 | 16500 | 4.8900 | -0.1175 | 5.0075 | ... | ... | -0.234588 |
-0.109476 | ... | ... | 0.0013 | 0 | 0.0013 | 16600 | 4.9900 | -0.1175 | 5.1075 | ... | ... | -0.239367 |
-0.109802 | ... | ... | 0.0013 | 0 | 0.0013 | 16700 | 5.0900 | -0.1175 | 5.2075 | ... | ... | -0.244145 |
-0.110123 | ... | ... | 0.0013 | 0 | 0.0013 | 16800 | 5.1900 | -0.1175 | 5.3075 | ... | ... | -0.248925 |
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.