Underlying Price: 12.2175
Expiration Date: 05/24/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.881949 | ... | ... | 3.8800 | 0 | 3.8800 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037082 |
-0.874753 | ... | ... | 3.7800 | 0 | 3.7800 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036936 |
-0.867426 | ... | ... | 3.6800 | 0 | 3.6800 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036785 |
-0.85996 | ... | ... | 3.5800 | 0 | 3.5800 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036625 |
-0.852353 | ... | ... | 3.4800 | 0 | 3.4800 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036462 |
-0.844593 | ... | ... | 3.3800 | 0 | 3.3800 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036296 |
-0.836673 | ... | ... | 3.2800 | 0 | 3.2800 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036129 |
-0.828583 | ... | ... | 3.1800 | 0 | 3.1800 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035955 |
-0.820318 | ... | ... | 3.0800 | 0 | 3.0800 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035772 |
-0.811863 | ... | ... | 2.9800 | 0 | 2.9800 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035583 |
-0.803208 | ... | ... | 2.8800 | 0 | 2.8800 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035389 |
-0.794342 | ... | ... | 2.7800 | 0 | 2.7800 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035189 |
-0.785252 | ... | ... | 2.6800 | 0 | 2.6800 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034976 |
-0.77592 | ... | ... | 2.5800 | 0 | 2.5800 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03476 |
-0.766321 | ... | ... | 2.4800 | 0 | 2.4800 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034537 |
-0.756447 | ... | ... | 2.3800 | 0 | 2.3800 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034306 |
-0.746272 | ... | ... | 2.2800 | 0 | 2.2800 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034056 |
-0.735769 | ... | ... | 2.1800 | 0 | 2.1800 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033797 |
-0.724914 | ... | ... | 2.0800 | 0 | 2.0800 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033535 |
-0.713666 | ... | ... | 1.9800 | 0 | 1.9800 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033255 |
-0.701995 | ... | ... | 1.8800 | 0 | 1.8800 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032955 |
-0.689863 | ... | ... | 1.7800 | 0 | 1.7800 | 10500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032645 |
-0.677201 | ... | ... | 1.6800 | 0 | 1.6800 | 10600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032317 |
-0.663973 | ... | ... | 1.5800 | 0 | 1.5800 | 10700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031965 |
-0.650096 | ... | ... | 1.4800 | 0 | 1.4800 | 10800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031593 |
-0.644196 | ... | ... | 1.3813 | 0 | 1.3813 | 10900 | 0.0025 | 0 | 0.0025 | ... | ... | -0.054952 |
-0.628542 | ... | ... | 1.2813 | 0 | 1.2813 | 11000 | 0.0025 | 0 | 0.0025 | ... | ... | -0.054124 |
-0.62011 | ... | ... | 1.1825 | 0 | 1.1825 | 11100 | 0.0038 | 0 | 0.0038 | ... | ... | -0.073583 |
-0.610012 | ... | ... | 1.0838 | 0 | 1.0838 | 11200 | 0.0050 | 0 | 0.0050 | ... | ... | -0.090469 |
-0.605526 | ... | ... | 0.9863 | 0 | 0.9863 | 11300 | 0.0075 | 0 | 0.0075 | ... | ... | -0.120937 |
-0.598106 | ... | ... | 0.8888 | 0 | 0.8888 | 11400 | 0.0100 | 0 | 0.0100 | ... | ... | -0.146298 |
-0.600734 | ... | ... | 0.7938 | 0 | 0.7938 | 11500 | 0.0150 | 0 | 0.0150 | ... | ... | -0.191125 |
-0.603878 | ... | ... | 0.7000 | 0 | 0.7000 | 11600 | 0.0213 | 0 | 0.0213 | ... | ... | -0.235925 |
-0.616554 | ... | ... | 0.6100 | 0 | 0.6100 | 11700 | 0.0313 | 0 | 0.0313 | ... | ... | -0.293983 |
-0.632862 | ... | ... | 0.5238 | 0 | 0.5238 | 11800 | 0.0450 | 0 | 0.0450 | ... | ... | -0.353563 |
-0.655711 | ... | ... | 0.4438 | 0 | 0.4438 | 11900 | 0.0638 | 0 | 0.0638 | ... | ... | -0.410623 |
-0.671945 | ... | ... | 0.3688 | 0 | 0.3688 | 12000 | 0.0888 | 0 | 0.0888 | ... | ... | -0.458684 |
-0.686109 | ... | ... | 0.3025 | 0 | 0.3025 | 12100 | 0.1225 | 0 | 0.1225 | ... | ... | -0.494495 |
-0.690622 | ... | ... | 0.2450 | 0 | 0.2450 | 12200 | 0.1650 | 0 | 0.1650 | ... | ... | -0.507697 |
-0.678082 | ... | ... | 0.1950 | 0 | 0.1950 | 12300 | 0.2150 | 0 | 0.2150 | ... | ... | -0.4897 |
-0.648194 | ... | ... | 0.1525 | 0 | 0.1525 | 12400 | 0.2725 | 0 | 0.2725 | ... | ... | -0.439099 |
-0.608312 | ... | ... | 0.1188 | 0 | 0.1188 | 12500 | 0.3375 | 0 | 0.3375 | ... | ... | -0.356767 |
-0.551153 | ... | ... | 0.0900 | 0 | 0.0900 | 12600 | 0.4088 | 0 | 0.4088 | ... | ... | -0.237834 |
-0.488033 | ... | ... | 0.0675 | 0 | 0.0675 | 12700 | 0.4875 | 0 | 0.4875 | ... | ... | -0.082499 |
-0.429238 | ... | ... | 0.0513 | 0 | 0.0513 | 12800 | 0.5700 | 0 | 0.5700 | ... | ... | 0.008429 |
-0.371375 | ... | ... | 0.0388 | 0 | 0.0388 | 12900 | 0.6575 | 0 | 0.6575 | ... | ... | 0.009877 |
-0.313245 | ... | ... | 0.0288 | 0 | 0.0288 | 13000 | 0.7475 | 0 | 0.7475 | ... | ... | 0.011324 |
-0.260611 | ... | ... | 0.0213 | 0 | 0.0213 | 13100 | 0.8400 | 0 | 0.8400 | ... | ... | 0.012771 |
-0.220208 | ... | ... | 0.0163 | 0 | 0.0163 | 13200 | 0.9350 | 0 | 0.9350 | ... | ... | 0.014218 |
-0.185486 | ... | ... | 0.0125 | 0 | 0.0125 | 13300 | 1.0313 | 0 | 1.0313 | ... | ... | 0.015665 |
-0.159956 | ... | ... | 0.0100 | 0 | 0.0100 | 13400 | 1.1275 | 0 | 1.1275 | ... | ... | 0.017112 |
-0.130574 | ... | ... | 0.0075 | 0 | 0.0075 | 13500 | 1.2263 | 0 | 1.2263 | ... | ... | 0.018559 |
-0.115143 | ... | ... | 0.0063 | 0 | 0.0063 | 13600 | 1.3238 | 0 | 1.3238 | ... | ... | 0.020006 |
-0.098003 | ... | ... | 0.0050 | 0 | 0.0050 | 13700 | 1.4238 | 0 | 1.4238 | ... | ... | 0.021453 |
-0.078937 | ... | ... | 0.0038 | 0 | 0.0038 | 13800 | 1.5225 | 0 | 1.5225 | ... | ... | 0.022901 |
-0.079893 | ... | ... | 0.0038 | 0 | 0.0038 | 13900 | 1.6213 | 0 | 1.6213 | ... | ... | 0.024348 |
-0.080798 | ... | ... | 0.0038 | 0 | 0.0038 | 14000 | 1.7213 | 0 | 1.7213 | ... | ... | 0.025795 |
-0.058741 | ... | ... | 0.0025 | 0 | 0.0025 | 14100 | 1.8213 | 0 | 1.8213 | ... | ... | 0.027242 |
-0.059299 | ... | ... | 0.0025 | 0 | 0.0025 | 14200 | 1.9213 | 0 | 1.9213 | ... | ... | 0.028689 |
-0.059819 | ... | ... | 0.0025 | 0 | 0.0025 | 14300 | 2.0200 | 0 | 2.0200 | ... | ... | 0.030136 |
-0.060327 | ... | ... | 0.0025 | 0 | 0.0025 | 14400 | 2.1200 | 0 | 2.1200 | ... | ... | 0.031583 |
-0.034225 | ... | ... | 0.0013 | 0 | 0.0013 | 14500 | 2.2200 | 0 | 2.2200 | ... | ... | 0.03303 |
-0.034466 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 2.3200 | 0 | 2.3200 | ... | ... | 0.034477 |
-0.034689 | ... | ... | 0.0013 | 0 | 0.0013 | 14700 | 2.4200 | 0 | 2.4200 | ... | ... | 0.035925 |
-0.034908 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 2.5200 | 0 | 2.5200 | ... | ... | 0.037372 |
-0.035125 | ... | ... | 0.0013 | 0 | 0.0013 | 14900 | 2.6200 | 0 | 2.6200 | ... | ... | 0.038819 |
-0.035335 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 2.7200 | 0 | 2.7200 | ... | ... | 0.040266 |
-0.035529 | ... | ... | 0.0013 | 0 | 0.0013 | 15100 | 2.8200 | 0 | 2.8200 | ... | ... | 0.041713 |
-0.035716 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 2.9200 | 0 | 2.9200 | ... | ... | 0.04316 |
-0.035899 | ... | ... | 0.0013 | 0 | 0.0013 | 15300 | 3.0200 | 0 | 3.0200 | ... | ... | 0.044607 |
-0.036082 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 3.1200 | 0 | 3.1200 | ... | ... | 0.046054 |
-0.036262 | ... | ... | 0.0013 | 0 | 0.0013 | 15500 | 3.2200 | 0 | 3.2200 | ... | ... | 0.047501 |
-0.036428 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 3.3200 | 0 | 3.3200 | ... | ... | 0.048949 |
-0.03659 | ... | ... | 0.0013 | 0 | 0.0013 | 15700 | 3.4200 | 0 | 3.4200 | ... | ... | 0.050396 |
-0.036749 | ... | ... | 0.0013 | 0 | 0.0013 | 15800 | 3.5200 | 0 | 3.5200 | ... | ... | 0.051843 |
-0.036904 | ... | ... | 0.0013 | 0 | 0.0013 | 15900 | 3.6200 | 0 | 3.6200 | ... | ... | 0.05329 |
-0.037056 | ... | ... | 0.0013 | 0 | 0.0013 | 16000 | 3.7200 | 0 | 3.7200 | ... | ... | 0.054737 |
-0.037204 | ... | ... | 0.0013 | 0 | 0.0013 | 16100 | 3.8200 | 0 | 3.8200 | ... | ... | 0.056184 |
-0.037347 | ... | ... | 0.0013 | 0 | 0.0013 | 16200 | 3.9200 | 0 | 3.9200 | ... | ... | 0.057631 |
-0.037487 | ... | ... | 0.0013 | 0 | 0.0013 | 16300 | 4.0200 | 0 | 4.0200 | ... | ... | 0.059078 |
-0.037624 | ... | ... | 0.0013 | 0 | 0.0013 | 16400 | 4.1200 | 0 | 4.1200 | ... | ... | 0.060525 |
-0.037759 | ... | ... | 0.0013 | 0 | 0.0013 | 16500 | 4.2200 | 0 | 4.2200 | ... | ... | 0.061973 |
-0.037891 | ... | ... | 0.0013 | 0 | 0.0013 | 16600 | 4.3200 | 0 | 4.3200 | ... | ... | 0.06342 |
-0.03802 | ... | ... | 0.0013 | 0 | 0.0013 | 16700 | 4.4200 | 0 | 4.4200 | ... | ... | 0.064867 |
-0.038144 | ... | ... | 0.0013 | 0 | 0.0013 | 16800 | 4.5200 | 0 | 4.5200 | ... | ... | 0.066314 |
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.