Underlying Price: 12.0100
Expiration Date: 05/24/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.12516 | ... | ... | 3.4775 | 0.1325 | 3.6100 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029761 |
-0.12172 | ... | ... | 3.3775 | 0.1325 | 3.5100 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029632 |
-0.118277 | ... | ... | 3.2775 | 0.1325 | 3.4100 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029499 |
-0.114832 | ... | ... | 3.1775 | 0.1325 | 3.3100 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029365 |
-0.111384 | ... | ... | 3.0775 | 0.1325 | 3.2100 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029229 |
-0.107934 | ... | ... | 2.9775 | 0.1325 | 3.1100 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029089 |
-0.104482 | ... | ... | 2.8775 | 0.1325 | 3.0100 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02894 |
-0.101027 | ... | ... | 2.7775 | 0.1325 | 2.9100 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028786 |
-0.097571 | ... | ... | 2.6775 | 0.1325 | 2.8100 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028629 |
-0.094113 | ... | ... | 2.5775 | 0.1325 | 2.7100 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028467 |
-0.090653 | ... | ... | 2.4775 | 0.1325 | 2.6100 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028295 |
-0.087192 | ... | ... | 2.3775 | 0.1325 | 2.5100 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028119 |
-0.083729 | ... | ... | 2.2775 | 0.1325 | 2.4100 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027938 |
-0.080265 | ... | ... | 2.1775 | 0.1325 | 2.3100 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027751 |
-0.0768 | ... | ... | 2.0775 | 0.1325 | 2.2100 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027547 |
-0.073333 | ... | ... | 1.9775 | 0.1325 | 2.1100 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027338 |
-0.069864 | ... | ... | 1.8775 | 0.1325 | 2.0100 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027125 |
-0.066395 | ... | ... | 1.7775 | 0.1325 | 1.9100 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026896 |
-0.062924 | ... | ... | 1.6775 | 0.1325 | 1.8100 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026653 |
-0.059452 | ... | ... | 1.5775 | 0.1325 | 1.7100 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026402 |
-0.05598 | ... | ... | 1.4775 | 0.1325 | 1.6100 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026134 |
-0.052506 | ... | ... | 1.3775 | 0.1325 | 1.5100 | 10500 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.025848 |
-0.049032 | ... | ... | 1.2788 | 0.1313 | 1.4100 | 10600 | 0.0025 | 0 | 0.0025 | ... | ... | -0.045052 |
-0.061132 | ... | ... | 1.1788 | 0.1325 | 1.3113 | 10700 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.044424 |
-0.057616 | ... | ... | 1.0800 | 0.1313 | 1.2113 | 10800 | 0.0038 | -0.0013 | 0.0050 | 0.0038 | 0.0038 | -0.060531 |
-0.068552 | ... | ... | 0.9813 | 0.1313 | 1.1125 | 10900 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.059466 |
-0.0784 | ... | ... | 0.8825 | 0.1313 | 1.0138 | 11000 | 0.0050 | -0.0013 | 0.0063 | ... | ... | -0.073095 |
-0.087149 | ... | ... | 0.7863 | 0.1288 | 0.9150 | 11100 | 0.0075 | -0.0025 | 0.0100 | 0.0075 | 0.0075 | -0.097679 |
-0.106061 | ... | ... | 0.6913 | 0.1263 | 0.8175 | 11200 | 0.0088 | -0.0063 | 0.0150 | ... | ... | -0.10681 |
-0.131761 | ... | ... | 0.6000 | 0.1213 | 0.7213 | 11300 | 0.0125 | -0.0113 | 0.0238 | 0.0175 | 0.0150 | -0.13487 |
-0.169101 | ... | ... | 0.5113 | 0.1163 | 0.6275 | 11400 | 0.0188 | -0.0163 | 0.0350 | 0.0275 | 0.0250 | -0.173916 |
-0.2244 | ... | ... | 0.4275 | 0.1113 | 0.5388 | 11500 | 0.0288 | -0.0225 | 0.0513 | 0.0363 | 0.0338 | -0.22343 |
-0.27846 | ... | ... | 0.3513 | 0.1025 | 0.4538 | 11600 | 0.0450 | -0.0300 | 0.0750 | 0.0538 | 0.0538 | -0.284401 |
-0.332847 | ... | ... | 0.2825 | 0.0925 | 0.3750 | 11700 | 0.0663 | -0.0400 | 0.1063 | 0.0863 | 0.0813 | -0.338398 |
-0.380476 | 0.2300 | 0.2300 | 0.2238 | 0.0800 | 0.3038 | 11800 | 0.0950 | -0.0513 | 0.1463 | ... | ... | -0.385268 |
-0.415392 | ... | ... | 0.1725 | 0.0688 | 0.2413 | 11900 | 0.1313 | -0.0638 | 0.1950 | 0.1538 | 0.1538 | -0.416143 |
-0.431586 | ... | ... | 0.1300 | 0.0575 | 0.1875 | 12000 | 0.1775 | -0.0750 | 0.2525 | 0.1750 | 0.1750 | -0.431658 |
-0.427501 | 0.1450 | 0.1225 | 0.0963 | 0.0463 | 0.1425 | 12100 | 0.2325 | -0.0863 | 0.3188 | ... | ... | -0.426873 |
-0.405681 | 0.1038 | 0.0975 | 0.0700 | 0.0363 | 0.1063 | 12200 | 0.2963 | -0.0950 | 0.3913 | ... | ... | -0.40453 |
-0.368831 | 0.0688 | 0.0638 | 0.0500 | 0.0275 | 0.0775 | 12300 | 0.3675 | -0.1038 | 0.4713 | ... | ... | -0.367514 |
-0.325836 | 0.0525 | 0.0500 | 0.0363 | 0.0200 | 0.0563 | 12400 | 0.4450 | -0.1125 | 0.5575 | ... | ... | -0.319947 |
-0.283416 | ... | ... | 0.0250 | 0.0163 | 0.0413 | 12500 | 0.5300 | -0.1163 | 0.6463 | ... | ... | -0.277464 |
-0.233388 | 0.0263 | 0.0263 | 0.0188 | 0.0100 | 0.0288 | 12600 | 0.6175 | -0.1213 | 0.7388 | ... | ... | -0.22795 |
-0.196994 | ... | ... | 0.0138 | 0.0075 | 0.0213 | 12700 | 0.7100 | -0.1238 | 0.8338 | ... | ... | -0.192624 |
-0.168268 | ... | ... | 0.0100 | 0.0063 | 0.0163 | 12800 | 0.8038 | -0.1263 | 0.9300 | ... | ... | -0.156093 |
-0.132101 | ... | ... | 0.0075 | 0.0038 | 0.0113 | 12900 | 0.9000 | -0.1288 | 1.0288 | ... | ... | -0.131814 |
-0.112093 | ... | ... | 0.0063 | 0.0025 | 0.0088 | 13000 | 0.9975 | -0.1288 | 1.1263 | ... | ... | -0.114503 |
-0.101853 | ... | ... | 0.0050 | 0.0025 | 0.0075 | 13100 | 1.0950 | -0.1300 | 1.2250 | ... | ... | -0.094472 |
-0.075731 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 13200 | 1.1938 | -0.1313 | 1.3250 | ... | ... | -0.085255 |
-0.07704 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 13300 | 1.2925 | -0.1313 | 1.4238 | ... | ... | -0.075079 |
-0.062258 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 13400 | 1.3913 | -0.1325 | 1.5238 | ... | ... | -0.063945 |
-0.045525 | ... | ... | 0.0025 | 0 | 0.0025 | 13500 | 1.4913 | -0.1325 | 1.6238 | ... | ... | -0.06745 |
-0.046082 | ... | ... | 0.0025 | 0 | 0.0025 | 13600 | 1.5913 | -0.1313 | 1.7225 | ... | ... | -0.070952 |
-0.026352 | ... | ... | 0.0013 | 0 | 0.0013 | 13700 | 1.6900 | -0.1325 | 1.8225 | ... | ... | -0.058767 |
-0.026607 | 0.0025 | 0.0025 | 0.0013 | 0 | 0.0013 | 13800 | 1.7900 | -0.1325 | 1.9225 | ... | ... | -0.062241 |
-0.026851 | ... | ... | 0.0013 | 0 | 0.0013 | 13900 | 1.8900 | -0.1325 | 2.0225 | ... | ... | -0.065714 |
-0.027084 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 1.9900 | -0.1325 | 2.1225 | ... | ... | -0.069187 |
-0.027299 | ... | ... | 0.0013 | 0 | 0.0013 | 14100 | 2.0900 | -0.1325 | 2.2225 | ... | ... | -0.07266 |
-0.02751 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 2.1900 | -0.1325 | 2.3225 | ... | ... | -0.076132 |
-0.027715 | ... | ... | 0.0013 | 0 | 0.0013 | 14300 | 2.2900 | -0.1325 | 2.4225 | ... | ... | -0.079603 |
-0.027909 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 2.3900 | -0.1325 | 2.5225 | ... | ... | -0.083074 |
-0.028088 | ... | ... | 0.0013 | 0 | 0.0013 | 14500 | 2.4900 | -0.1325 | 2.6225 | ... | ... | -0.086544 |
-0.028266 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 2.5900 | -0.1325 | 2.7225 | ... | ... | -0.090013 |
-0.028441 | ... | ... | 0.0013 | 0 | 0.0013 | 14700 | 2.6900 | -0.1325 | 2.8225 | ... | ... | -0.093482 |
-0.02861 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 2.7900 | -0.1325 | 2.9225 | ... | ... | -0.096949 |
-0.028766 | ... | ... | 0.0013 | 0 | 0.0013 | 14900 | 2.8900 | -0.1325 | 3.0225 | ... | ... | -0.100415 |
-0.028918 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 2.9900 | -0.1325 | 3.1225 | ... | ... | -0.103881 |
-0.029066 | ... | ... | 0.0013 | 0 | 0.0013 | 15100 | 3.0900 | -0.1325 | 3.2225 | ... | ... | -0.107347 |
-0.029214 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 3.1900 | -0.1325 | 3.3225 | ... | ... | -0.110812 |
-0.029358 | ... | ... | 0.0013 | 0 | 0.0013 | 15300 | 3.2900 | -0.1325 | 3.4225 | ... | ... | -0.114276 |
-0.029493 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 3.3900 | -0.1325 | 3.5225 | ... | ... | -0.117739 |
-0.029624 | ... | ... | 0.0013 | 0 | 0.0013 | 15500 | 3.4900 | -0.1325 | 3.6225 | ... | ... | -0.121202 |
-0.029752 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 3.5900 | -0.1325 | 3.7225 | ... | ... | -0.124664 |
-0.029878 | ... | ... | 0.0013 | 0 | 0.0013 | 15700 | 3.6900 | -0.1325 | 3.8225 | ... | ... | -0.128125 |
-0.030001 | ... | ... | 0.0013 | 0 | 0.0013 | 15800 | 3.7900 | -0.1325 | 3.9225 | ... | ... | -0.131585 |
-0.030119 | ... | ... | 0.0013 | 0 | 0.0013 | 15900 | 3.8900 | -0.1325 | 4.0225 | ... | ... | -0.135044 |
-0.030235 | ... | ... | 0.0013 | 0 | 0.0013 | 16000 | 3.9900 | -0.1325 | 4.1225 | ... | ... | -0.138502 |
-0.030348 | ... | ... | 0.0013 | 0 | 0.0013 | 16100 | 4.0900 | -0.1325 | 4.2225 | ... | ... | -0.14196 |
-0.030459 | ... | ... | 0.0013 | 0 | 0.0013 | 16200 | 4.1900 | -0.1325 | 4.3225 | ... | ... | -0.145417 |
-0.030568 | ... | ... | 0.0013 | 0 | 0.0013 | 16300 | 4.2900 | -0.1325 | 4.4225 | ... | ... | -0.148872 |
-0.030675 | ... | ... | 0.0013 | 0 | 0.0013 | 16400 | 4.3900 | -0.1325 | 4.5225 | ... | ... | -0.152327 |
-0.03078 | ... | ... | 0.0013 | 0 | 0.0013 | 16500 | 4.4900 | -0.1325 | 4.6225 | ... | ... | -0.155781 |
-0.030879 | ... | ... | 0.0013 | 0 | 0.0013 | 16600 | 4.5900 | -0.1325 | 4.7225 | ... | ... | -0.159234 |
-0.030975 | ... | ... | 0.0013 | 0 | 0.0013 | 16700 | 4.6900 | -0.1325 | 4.8225 | ... | ... | -0.162686 |
-0.031069 | ... | ... | 0.0013 | 0 | 0.0013 | 16800 | 4.7900 | -0.1325 | 4.9225 | ... | ... | -0.166138 |
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.