Underlying Price: 12.1500
Expiration Date: 05/24/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.054275 | ... | ... | 3.7300 | 0 | 3.7300 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039296 |
0.052827 | ... | ... | 3.6300 | 0 | 3.6300 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039139 |
0.05138 | ... | ... | 3.5300 | 0 | 3.5300 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038971 |
0.049933 | ... | ... | 3.4300 | 0 | 3.4300 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038799 |
0.048485 | ... | ... | 3.3300 | 0 | 3.3300 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038623 |
0.047038 | ... | ... | 3.2300 | 0 | 3.2300 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038446 |
0.045591 | ... | ... | 3.1300 | 0 | 3.1300 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038266 |
0.044143 | ... | ... | 3.0300 | 0 | 3.0300 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038073 |
0.042696 | ... | ... | 2.9300 | 0 | 2.9300 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037874 |
0.041249 | ... | ... | 2.8300 | 0 | 2.8300 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03767 |
0.039801 | ... | ... | 2.7300 | 0 | 2.7300 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03746 |
0.038354 | ... | ... | 2.6300 | 0 | 2.6300 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037238 |
0.036907 | ... | ... | 2.5300 | 0 | 2.5300 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03701 |
0.035459 | ... | ... | 2.4300 | 0 | 2.4300 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036775 |
0.034012 | ... | ... | 2.3300 | 0 | 2.3300 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036533 |
0.032565 | ... | ... | 2.2300 | 0 | 2.2300 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036274 |
0.031117 | ... | ... | 2.1300 | 0 | 2.1300 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036001 |
0.02967 | ... | ... | 2.0300 | 0 | 2.0300 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035725 |
0.028223 | ... | ... | 1.9300 | 0 | 1.9300 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035435 |
0.026775 | ... | ... | 1.8300 | 0 | 1.8300 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035122 |
0.025328 | ... | ... | 1.7300 | 0 | 1.7300 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034794 |
0.023881 | ... | ... | 1.6300 | 0 | 1.6300 | 10500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034456 |
0.022433 | ... | ... | 1.5300 | 0 | 1.5300 | 10600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034088 |
0.020986 | ... | ... | 1.4300 | 0 | 1.4300 | 10700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033701 |
0.019539 | ... | ... | 1.3300 | 0 | 1.3300 | 10800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033286 |
0.018092 | ... | ... | 1.2313 | 0 | 1.2313 | 10900 | 0.0025 | 0 | 0.0025 | ... | ... | -0.057805 |
0.016644 | ... | ... | 1.1313 | 0 | 1.1313 | 11000 | 0.0025 | 0 | 0.0025 | ... | ... | -0.056878 |
0.015197 | ... | ... | 1.0325 | 0 | 1.0325 | 11100 | 0.0038 | 0 | 0.0038 | ... | ... | -0.077182 |
0.01375 | ... | ... | 0.9338 | 0 | 0.9338 | 11200 | 0.0050 | 0 | 0.0050 | ... | ... | -0.094697 |
0.012302 | ... | ... | 0.8363 | 0 | 0.8363 | 11300 | 0.0075 | 0 | 0.0075 | ... | ... | -0.126213 |
0.010855 | ... | ... | 0.7388 | 0 | 0.7388 | 11400 | 0.0100 | 0 | 0.0100 | ... | ... | -0.152147 |
0.009408 | ... | ... | 0.6438 | 0 | 0.6438 | 11500 | 0.0150 | 0 | 0.0150 | ... | ... | -0.197765 |
-0.059404 | ... | ... | 0.5525 | 0 | 0.5525 | 11600 | 0.0238 | 0 | 0.0238 | ... | ... | -0.262402 |
-0.180866 | ... | ... | 0.4650 | 0 | 0.4650 | 11700 | 0.0363 | 0 | 0.0363 | ... | ... | -0.331663 |
-0.298909 | ... | ... | 0.3850 | 0 | 0.3850 | 11800 | 0.0550 | 0 | 0.0550 | ... | ... | -0.40717 |
-0.392506 | ... | ... | 0.3113 | 0 | 0.3113 | 11900 | 0.0813 | 0 | 0.0813 | ... | ... | -0.478037 |
-0.455353 | ... | ... | 0.2438 | 0 | 0.2438 | 12000 | 0.1138 | 0 | 0.1138 | ... | ... | -0.526395 |
-0.493628 | ... | ... | 0.1863 | 0 | 0.1863 | 12100 | 0.1563 | 0 | 0.1563 | ... | ... | -0.557036 |
-0.501879 | ... | ... | 0.1388 | 0 | 0.1388 | 12200 | 0.2088 | 0 | 0.2088 | ... | ... | -0.564545 |
-0.495971 | 0.1050 | 0.1050 | 0.1013 | 0.0038 | 0.1050 | 12300 | 0.2713 | 0 | 0.2713 | ... | ... | -0.551246 |
-0.441864 | ... | ... | 0.0725 | 0 | 0.0725 | 12400 | 0.3425 | 0 | 0.3425 | ... | ... | -0.521814 |
-0.388093 | ... | ... | 0.0513 | 0 | 0.0513 | 12500 | 0.4200 | 0 | 0.4200 | ... | ... | -0.478451 |
-0.331666 | ... | ... | 0.0363 | 0 | 0.0363 | 12600 | 0.5050 | 0 | 0.5050 | ... | ... | -0.440387 |
-0.281598 | 0.0263 | 0.0238 | 0.0250 | 0.0013 | 0.0263 | 12700 | 0.5938 | 0 | 0.5938 | ... | ... | -0.401907 |
-0.221194 | ... | ... | 0.0175 | 0 | 0.0175 | 12800 | 0.6863 | 0 | 0.6863 | ... | ... | -0.372482 |
-0.179654 | ... | ... | 0.0125 | 0 | 0.0125 | 12900 | 0.7813 | 0 | 0.7813 | ... | ... | -0.351629 |
-0.141908 | ... | ... | 0.0088 | 0 | 0.0088 | 13000 | 0.8775 | 0 | 0.8775 | ... | ... | -0.334608 |
-0.129559 | ... | ... | 0.0075 | 0 | 0.0075 | 13100 | 0.9763 | 0 | 0.9763 | ... | ... | -0.335323 |
-0.115173 | ... | ... | 0.0063 | 0 | 0.0063 | 13200 | 1.0738 | 0 | 1.0738 | ... | ... | -0.322757 |
-0.098712 | ... | ... | 0.0050 | 0 | 0.0050 | 13300 | 1.1725 | 0 | 1.1725 | ... | ... | -0.319879 |
-0.080008 | ... | ... | 0.0038 | 0 | 0.0038 | 13400 | 1.2725 | 0 | 1.2725 | ... | ... | -0.328336 |
-0.081265 | ... | ... | 0.0038 | 0 | 0.0038 | 13500 | 1.3713 | 0 | 1.3713 | ... | ... | -0.323507 |
-0.059466 | ... | ... | 0.0025 | 0 | 0.0025 | 13600 | 1.4713 | 0 | 1.4713 | ... | ... | -0.330957 |
-0.060215 | ... | ... | 0.0025 | 0 | 0.0025 | 13700 | 1.5700 | 0 | 1.5700 | ... | ... | -0.324554 |
-0.034456 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 1.6700 | 0 | 1.6700 | ... | ... | -0.331244 |
-0.034799 | ... | ... | 0.0013 | 0 | 0.0013 | 13900 | 1.7700 | 0 | 1.7700 | ... | ... | -0.337727 |
-0.035125 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 1.8700 | 0 | 1.8700 | ... | ... | -0.344025 |
-0.035437 | ... | ... | 0.0013 | 0 | 0.0013 | 14100 | 1.9700 | 0 | 1.9700 | ... | ... | -0.350159 |
-0.035729 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 2.0700 | 0 | 2.0700 | ... | ... | -0.356141 |
-0.036008 | ... | ... | 0.0013 | 0 | 0.0013 | 14300 | 2.1700 | 0 | 2.1700 | ... | ... | -0.361991 |
-0.03628 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 2.2700 | 0 | 2.2700 | ... | ... | -0.367719 |
-0.036542 | ... | ... | 0.0013 | 0 | 0.0013 | 14500 | 2.3700 | 0 | 2.3700 | ... | ... | -0.373337 |
-0.036783 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 2.4700 | 0 | 2.4700 | ... | ... | -0.378853 |
-0.037015 | ... | ... | 0.0013 | 0 | 0.0013 | 14700 | 2.5700 | 0 | 2.5700 | ... | ... | -0.384277 |
-0.037248 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 2.6700 | 0 | 2.6700 | ... | ... | -0.389614 |
-0.037474 | ... | ... | 0.0013 | 0 | 0.0013 | 14900 | 2.7700 | 0 | 2.7700 | ... | ... | -0.394874 |
-0.037685 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 2.8700 | 0 | 2.8700 | ... | ... | -0.40006 |
-0.037886 | ... | ... | 0.0013 | 0 | 0.0013 | 15100 | 2.9700 | 0 | 2.9700 | ... | ... | -0.405179 |
-0.038082 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 3.0700 | 0 | 3.0700 | ... | ... | -0.410235 |
-0.038276 | ... | ... | 0.0013 | 0 | 0.0013 | 15300 | 3.1700 | 0 | 3.1700 | ... | ... | -0.415232 |
-0.038469 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 3.2700 | 0 | 3.2700 | ... | ... | -0.420175 |
-0.03865 | ... | ... | 0.0013 | 0 | 0.0013 | 15500 | 3.3700 | 0 | 3.3700 | ... | ... | -0.425067 |
-0.038823 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 3.4700 | 0 | 3.4700 | ... | ... | -0.429909 |
-0.038993 | ... | ... | 0.0013 | 0 | 0.0013 | 15700 | 3.5700 | 0 | 3.5700 | ... | ... | -0.434707 |
-0.039159 | ... | ... | 0.0013 | 0 | 0.0013 | 15800 | 3.6700 | 0 | 3.6700 | ... | ... | -0.439463 |
-0.039322 | ... | ... | 0.0013 | 0 | 0.0013 | 15900 | 3.7700 | 0 | 3.7700 | ... | ... | -0.444179 |
-0.039481 | ... | ... | 0.0013 | 0 | 0.0013 | 16000 | 3.8700 | 0 | 3.8700 | ... | ... | -0.448857 |
-0.039634 | ... | ... | 0.0013 | 0 | 0.0013 | 16100 | 3.9700 | 0 | 3.9700 | ... | ... | -0.453501 |
-0.039783 | ... | ... | 0.0013 | 0 | 0.0013 | 16200 | 4.0700 | 0 | 4.0700 | ... | ... | -0.458109 |
-0.03993 | ... | ... | 0.0013 | 0 | 0.0013 | 16300 | 4.1700 | 0 | 4.1700 | ... | ... | -0.462684 |
-0.040074 | ... | ... | 0.0013 | 0 | 0.0013 | 16400 | 4.2700 | 0 | 4.2700 | ... | ... | -0.46723 |
-0.040215 | ... | ... | 0.0013 | 0 | 0.0013 | 16500 | 4.3700 | 0 | 4.3700 | ... | ... | -0.471747 |
-0.040354 | ... | ... | 0.0013 | 0 | 0.0013 | 16600 | 4.4700 | 0 | 4.4700 | ... | ... | -0.476237 |
-0.040488 | ... | ... | 0.0013 | 0 | 0.0013 | 16700 | 4.5700 | 0 | 4.5700 | ... | ... | -0.480701 |
-0.040615 | ... | ... | 0.0013 | 0 | 0.0013 | 16800 | 4.6700 | 0 | 4.6700 | ... | ... | -0.485141 |
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.