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 | |
-0.126954 | ... | ... | 3.4775 | 0.1325 | 3.6100 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031251 |
-0.123463 | ... | ... | 3.3775 | 0.1325 | 3.5100 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031115 |
-0.11997 | ... | ... | 3.2775 | 0.1325 | 3.4100 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030976 |
-0.116475 | ... | ... | 3.1775 | 0.1325 | 3.3100 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030835 |
-0.112976 | ... | ... | 3.0775 | 0.1325 | 3.2100 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030692 |
-0.109476 | ... | ... | 2.9775 | 0.1325 | 3.1100 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030545 |
-0.105973 | ... | ... | 2.8775 | 0.1325 | 3.0100 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030388 |
-0.102469 | ... | ... | 2.7775 | 0.1325 | 2.9100 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030227 |
-0.098963 | ... | ... | 2.6775 | 0.1325 | 2.8100 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030062 |
-0.095456 | ... | ... | 2.5775 | 0.1325 | 2.7100 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029892 |
-0.091947 | ... | ... | 2.4775 | 0.1325 | 2.6100 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029711 |
-0.088436 | ... | ... | 2.3775 | 0.1325 | 2.5100 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029527 |
-0.084924 | ... | ... | 2.2775 | 0.1325 | 2.4100 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029337 |
-0.08141 | ... | ... | 2.1775 | 0.1325 | 2.3100 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02914 |
-0.077895 | ... | ... | 2.0775 | 0.1325 | 2.2100 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028926 |
-0.074378 | ... | ... | 1.9775 | 0.1325 | 2.1100 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028706 |
-0.070861 | ... | ... | 1.8775 | 0.1325 | 2.0100 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028483 |
-0.067342 | ... | ... | 1.7775 | 0.1325 | 1.9100 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028243 |
-0.063822 | ... | ... | 1.6775 | 0.1325 | 1.8100 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027987 |
-0.060301 | ... | ... | 1.5775 | 0.1325 | 1.7100 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027723 |
-0.05678 | ... | ... | 1.4775 | 0.1325 | 1.6100 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027442 |
-0.053257 | ... | ... | 1.3775 | 0.1325 | 1.5100 | 10500 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.027142 |
-0.049733 | ... | ... | 1.2788 | 0.1313 | 1.4100 | 10600 | 0.0025 | 0 | 0.0025 | ... | ... | -0.047308 |
-0.06273 | ... | ... | 1.1788 | 0.1325 | 1.3113 | 10700 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.046648 |
-0.059163 | ... | ... | 1.0800 | 0.1313 | 1.2113 | 10800 | 0.0038 | -0.0013 | 0.0050 | 0.0038 | 0.0038 | -0.063562 |
-0.07089 | ... | ... | 0.9813 | 0.1313 | 1.1125 | 10900 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.062444 |
-0.081439 | ... | ... | 0.8825 | 0.1313 | 1.0138 | 11000 | 0.0050 | -0.0013 | 0.0063 | ... | ... | -0.076756 |
-0.090806 | ... | ... | 0.7863 | 0.1288 | 0.9150 | 11100 | 0.0075 | -0.0025 | 0.0100 | 0.0075 | 0.0075 | -0.102572 |
-0.110866 | ... | ... | 0.6913 | 0.1263 | 0.8175 | 11200 | 0.0088 | -0.0063 | 0.0150 | ... | ... | -0.112161 |
-0.138035 | ... | ... | 0.6000 | 0.1213 | 0.7213 | 11300 | 0.0125 | -0.0113 | 0.0238 | 0.0175 | 0.0150 | -0.141628 |
-0.177406 | ... | ... | 0.5113 | 0.1163 | 0.6275 | 11400 | 0.0188 | -0.0163 | 0.0350 | 0.0275 | 0.0250 | -0.182633 |
-0.235607 | ... | ... | 0.4275 | 0.1113 | 0.5388 | 11500 | 0.0288 | -0.0225 | 0.0513 | 0.0363 | 0.0338 | -0.234633 |
-0.292456 | ... | ... | 0.3513 | 0.1025 | 0.4538 | 11600 | 0.0450 | -0.0300 | 0.0750 | 0.0538 | 0.0538 | -0.298667 |
-0.349613 | ... | ... | 0.2825 | 0.0925 | 0.3750 | 11700 | 0.0663 | -0.0400 | 0.1063 | 0.0863 | 0.0813 | -0.355382 |
-0.399644 | 0.2300 | 0.2300 | 0.2238 | 0.0800 | 0.3038 | 11800 | 0.0950 | -0.0513 | 0.1463 | ... | ... | -0.404618 |
-0.436307 | ... | ... | 0.1725 | 0.0688 | 0.2413 | 11900 | 0.1313 | -0.0638 | 0.1950 | 0.1538 | 0.1538 | -0.437059 |
-0.453299 | ... | ... | 0.1300 | 0.0575 | 0.1875 | 12000 | 0.1775 | -0.0750 | 0.2525 | 0.1750 | 0.1750 | -0.453372 |
-0.448991 | 0.1450 | 0.1225 | 0.0963 | 0.0463 | 0.1425 | 12100 | 0.2325 | -0.0863 | 0.3188 | ... | ... | -0.448363 |
-0.426059 | 0.1038 | 0.0975 | 0.0700 | 0.0363 | 0.1063 | 12200 | 0.2963 | -0.0950 | 0.3913 | ... | ... | -0.424908 |
-0.387346 | 0.0688 | 0.0638 | 0.0500 | 0.0275 | 0.0775 | 12300 | 0.3675 | -0.1038 | 0.4713 | ... | ... | -0.38603 |
-0.342184 | 0.0525 | 0.0500 | 0.0363 | 0.0200 | 0.0563 | 12400 | 0.4450 | -0.1125 | 0.5575 | ... | ... | -0.336048 |
-0.29763 | ... | ... | 0.0250 | 0.0163 | 0.0413 | 12500 | 0.5300 | -0.1163 | 0.6463 | ... | ... | -0.291383 |
-0.245088 | 0.0263 | 0.0263 | 0.0188 | 0.0100 | 0.0288 | 12600 | 0.6175 | -0.1213 | 0.7388 | ... | ... | -0.239296 |
-0.206868 | ... | ... | 0.0138 | 0.0075 | 0.0213 | 12700 | 0.7100 | -0.1238 | 0.8338 | ... | ... | -0.202089 |
-0.1767 | ... | ... | 0.0100 | 0.0063 | 0.0163 | 12800 | 0.8038 | -0.1263 | 0.9300 | ... | ... | -0.163573 |
-0.138718 | ... | ... | 0.0075 | 0.0038 | 0.0113 | 12900 | 0.9000 | -0.1288 | 1.0288 | ... | ... | -0.137912 |
-0.117708 | ... | ... | 0.0063 | 0.0025 | 0.0088 | 13000 | 0.9975 | -0.1288 | 1.1263 | ... | ... | -0.119559 |
-0.106955 | ... | ... | 0.0050 | 0.0025 | 0.0075 | 13100 | 1.0950 | -0.1300 | 1.2250 | ... | ... | -0.098304 |
-0.079524 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 13200 | 1.1938 | -0.1313 | 1.3250 | ... | ... | -0.088433 |
-0.080898 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 13300 | 1.2925 | -0.1313 | 1.4238 | ... | ... | -0.07753 |
-0.065376 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 13400 | 1.3913 | -0.1325 | 1.5238 | ... | ... | -0.065586 |
-0.047804 | ... | ... | 0.0025 | 0 | 0.0025 | 13500 | 1.4913 | -0.1325 | 1.6238 | ... | ... | -0.069145 |
-0.04839 | ... | ... | 0.0025 | 0 | 0.0025 | 13600 | 1.5913 | -0.1313 | 1.7225 | ... | ... | -0.072699 |
-0.027671 | ... | ... | 0.0013 | 0 | 0.0013 | 13700 | 1.6900 | -0.1325 | 1.8225 | ... | ... | -0.059607 |
-0.027939 | 0.0025 | 0.0025 | 0.0013 | 0 | 0.0013 | 13800 | 1.7900 | -0.1325 | 1.9225 | ... | ... | -0.06313 |
-0.028195 | ... | ... | 0.0013 | 0 | 0.0013 | 13900 | 1.8900 | -0.1325 | 2.0225 | ... | ... | -0.066653 |
-0.02844 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 1.9900 | -0.1325 | 2.1225 | ... | ... | -0.070175 |
-0.028665 | ... | ... | 0.0013 | 0 | 0.0013 | 14100 | 2.0900 | -0.1325 | 2.2225 | ... | ... | -0.073697 |
-0.028888 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 2.1900 | -0.1325 | 2.3225 | ... | ... | -0.077218 |
-0.029102 | ... | ... | 0.0013 | 0 | 0.0013 | 14300 | 2.2900 | -0.1325 | 2.4225 | ... | ... | -0.080739 |
-0.029305 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 2.3900 | -0.1325 | 2.5225 | ... | ... | -0.084259 |
-0.029494 | ... | ... | 0.0013 | 0 | 0.0013 | 14500 | 2.4900 | -0.1325 | 2.6225 | ... | ... | -0.087778 |
-0.029681 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 2.5900 | -0.1325 | 2.7225 | ... | ... | -0.091296 |
-0.029865 | ... | ... | 0.0013 | 0 | 0.0013 | 14700 | 2.6900 | -0.1325 | 2.8225 | ... | ... | -0.094814 |
-0.030042 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 2.7900 | -0.1325 | 2.9225 | ... | ... | -0.098331 |
-0.030206 | ... | ... | 0.0013 | 0 | 0.0013 | 14900 | 2.8900 | -0.1325 | 3.0225 | ... | ... | -0.101848 |
-0.030366 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 2.9900 | -0.1325 | 3.1225 | ... | ... | -0.105364 |
-0.030521 | ... | ... | 0.0013 | 0 | 0.0013 | 15100 | 3.0900 | -0.1325 | 3.2225 | ... | ... | -0.108879 |
-0.030676 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 3.1900 | -0.1325 | 3.3225 | ... | ... | -0.112393 |
-0.030827 | ... | ... | 0.0013 | 0 | 0.0013 | 15300 | 3.2900 | -0.1325 | 3.4225 | ... | ... | -0.115907 |
-0.030969 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 3.3900 | -0.1325 | 3.5225 | ... | ... | -0.11942 |
-0.031107 | ... | ... | 0.0013 | 0 | 0.0013 | 15500 | 3.4900 | -0.1325 | 3.6225 | ... | ... | -0.122931 |
-0.031241 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 3.5900 | -0.1325 | 3.7225 | ... | ... | -0.126443 |
-0.031373 | ... | ... | 0.0013 | 0 | 0.0013 | 15700 | 3.6900 | -0.1325 | 3.8225 | ... | ... | -0.129953 |
-0.031502 | ... | ... | 0.0013 | 0 | 0.0013 | 15800 | 3.7900 | -0.1325 | 3.9225 | ... | ... | -0.133463 |
-0.031627 | ... | ... | 0.0013 | 0 | 0.0013 | 15900 | 3.8900 | -0.1325 | 4.0225 | ... | ... | -0.136971 |
-0.031748 | ... | ... | 0.0013 | 0 | 0.0013 | 16000 | 3.9900 | -0.1325 | 4.1225 | ... | ... | -0.14048 |
-0.031867 | ... | ... | 0.0013 | 0 | 0.0013 | 16100 | 4.0900 | -0.1325 | 4.2225 | ... | ... | -0.143987 |
-0.031983 | ... | ... | 0.0013 | 0 | 0.0013 | 16200 | 4.1900 | -0.1325 | 4.3225 | ... | ... | -0.147494 |
-0.032098 | ... | ... | 0.0013 | 0 | 0.0013 | 16300 | 4.2900 | -0.1325 | 4.4225 | ... | ... | -0.151 |
-0.03221 | ... | ... | 0.0013 | 0 | 0.0013 | 16400 | 4.3900 | -0.1325 | 4.5225 | ... | ... | -0.154505 |
-0.03232 | ... | ... | 0.0013 | 0 | 0.0013 | 16500 | 4.4900 | -0.1325 | 4.6225 | ... | ... | -0.15801 |
-0.032424 | ... | ... | 0.0013 | 0 | 0.0013 | 16600 | 4.5900 | -0.1325 | 4.7225 | ... | ... | -0.161513 |
-0.032525 | ... | ... | 0.0013 | 0 | 0.0013 | 16700 | 4.6900 | -0.1325 | 4.8225 | ... | ... | -0.165015 |
-0.032624 | ... | ... | 0.0013 | 0 | 0.0013 | 16800 | 4.7900 | -0.1325 | 4.9225 | ... | ... | -0.168517 |
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.