Underlying Price: 12.0325
Expiration Date: 05/24/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.174181 | ... | ... | 3.5900 | 0.0425 | 3.6325 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.104345 |
-0.169411 | ... | ... | 3.4900 | 0.0425 | 3.5325 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.103895 |
-0.164638 | ... | ... | 3.3900 | 0.0425 | 3.4325 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.103434 |
-0.159864 | ... | ... | 3.2900 | 0.0425 | 3.3325 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.102963 |
-0.155086 | ... | ... | 3.1900 | 0.0425 | 3.2325 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.10249 |
-0.150307 | ... | ... | 3.0900 | 0.0425 | 3.1325 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.102007 |
-0.145526 | ... | ... | 2.9900 | 0.0425 | 3.0325 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.101488 |
-0.140743 | ... | ... | 2.8900 | 0.0425 | 2.9325 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.100955 |
-0.135958 | ... | ... | 2.7900 | 0.0425 | 2.8325 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.100407 |
-0.131171 | ... | ... | 2.6900 | 0.0425 | 2.7325 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.099843 |
-0.126383 | ... | ... | 2.5900 | 0.0425 | 2.6325 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.099248 |
-0.121593 | ... | ... | 2.4900 | 0.0425 | 2.5325 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.098637 |
-0.116802 | ... | ... | 2.3900 | 0.0425 | 2.4325 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.098008 |
-0.112009 | ... | ... | 2.2900 | 0.0425 | 2.3325 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.097357 |
-0.107215 | ... | ... | 2.1900 | 0.0425 | 2.2325 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.096659 |
-0.10242 | ... | ... | 2.0900 | 0.0425 | 2.1325 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.095925 |
-0.097624 | ... | ... | 1.9900 | 0.0425 | 2.0325 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.095186 |
-0.092827 | ... | ... | 1.8900 | 0.0425 | 1.9325 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.094404 |
-0.088029 | ... | ... | 1.7900 | 0.0425 | 1.8325 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.09356 |
-0.083229 | ... | ... | 1.6900 | 0.0425 | 1.7325 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.092681 |
-0.078429 | ... | ... | 1.5900 | 0.0425 | 1.6325 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.091767 |
-0.073629 | ... | ... | 1.4900 | 0.0425 | 1.5325 | 10500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.090778 |
-0.068827 | ... | ... | 1.3900 | 0.0425 | 1.4325 | 10600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.089734 |
-0.064027 | ... | ... | 1.2900 | 0.0425 | 1.3325 | 10700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.088614 |
-0.127122 | ... | ... | 1.1900 | 0.0438 | 1.2338 | 10800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.087417 |
-0.121908 | ... | ... | 1.0900 | 0.0438 | 1.1338 | 10900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.08611 |
-0.116617 | ... | ... | 0.9913 | 0.0425 | 1.0338 | 11000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.084709 |
-0.111265 | ... | ... | 0.8913 | 0.0425 | 0.9338 | 11100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.083148 |
-0.105815 | ... | ... | 0.7913 | 0.0425 | 0.8338 | 11200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.08142 |
-0.100222 | ... | ... | 0.6913 | 0.0425 | 0.7338 | 11300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.07951 |
-0.094469 | ... | ... | 0.5925 | 0.0413 | 0.6338 | 11400 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.077323 |
-0.14025 | ... | ... | 0.4938 | 0.0413 | 0.5350 | 11500 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.129567 |
-0.215957 | ... | ... | 0.3975 | 0.0400 | 0.4375 | 11600 | 0.0050 | -0.0025 | 0.0075 | 0.0050 | 0.0050 | -0.210409 |
-0.329185 | ... | ... | 0.3050 | 0.0375 | 0.3425 | 11700 | 0.0100 | -0.0050 | 0.0150 | ... | ... | -0.32723 |
-0.478755 | ... | ... | 0.2200 | 0.0325 | 0.2525 | 11800 | 0.0200 | -0.0100 | 0.0300 | ... | ... | -0.478798 |
-0.628762 | ... | ... | 0.1463 | 0.0250 | 0.1713 | 11900 | 0.0388 | -0.0175 | 0.0563 | 0.0388 | 0.0363 | -0.629392 |
-0.722287 | 0.1400 | 0.1400 | 0.0900 | 0.0150 | 0.1050 | 12000 | 0.0738 | -0.0263 | 0.1000 | 0.0750 | 0.0600 | -0.733139 |
-0.702523 | 0.0625 | 0.0625 | 0.0513 | 0.0075 | 0.0588 | 12100 | 0.1263 | -0.0350 | 0.1613 | 0.0975 | 0.0975 | -0.702078 |
-0.585025 | 0.0375 | 0.0300 | 0.0275 | 0.0038 | 0.0313 | 12200 | 0.1988 | -0.0388 | 0.2375 | ... | ... | -0.584453 |
-0.409496 | ... | ... | 0.0150 | 0 | 0.0150 | 12300 | 0.2825 | -0.0413 | 0.3238 | ... | ... | -0.410054 |
-0.272848 | 0.0150 | 0.0150 | 0.0075 | 0 | 0.0075 | 12400 | 0.3750 | -0.0425 | 0.4175 | ... | ... | -0.276011 |
-0.172273 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 12500 | 0.4713 | -0.0425 | 0.5138 | ... | ... | -0.179615 |
-0.131371 | ... | ... | 0.0025 | 0 | 0.0025 | 12600 | 0.5688 | -0.0438 | 0.6125 | ... | ... | -0.090606 |
-0.078114 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 0.6688 | -0.0425 | 0.7113 | ... | ... | -0.096518 |
-0.080214 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 0.7688 | -0.0425 | 0.8113 | ... | ... | -0.102187 |
-0.08206 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 0.8688 | -0.0425 | 0.9113 | ... | ... | -0.107743 |
-0.0837 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 0.9688 | -0.0425 | 1.0113 | ... | ... | -0.113148 |
-0.085218 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 1.0688 | -0.0413 | 1.1100 | ... | ... | -0.118483 |
-0.086573 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 1.1688 | -0.0413 | 1.2100 | ... | ... | -0.123745 |
-0.087851 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 1.2675 | -0.0425 | 1.3100 | ... | ... | -0.060908 |
-0.089015 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 1.3675 | -0.0425 | 1.4100 | ... | ... | -0.065712 |
-0.090116 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 1.4675 | -0.0425 | 1.5100 | ... | ... | -0.070515 |
-0.091135 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 1.5675 | -0.0425 | 1.6100 | ... | ... | -0.075317 |
-0.092101 | ... | ... | 0.0013 | 0 | 0.0013 | 13700 | 1.6675 | -0.0425 | 1.7100 | ... | ... | -0.080117 |
-0.093005 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 1.7675 | -0.0425 | 1.8100 | ... | ... | -0.084919 |
-0.093869 | ... | ... | 0.0013 | 0 | 0.0013 | 13900 | 1.8675 | -0.0425 | 1.9100 | ... | ... | -0.08972 |
-0.094694 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 1.9675 | -0.0425 | 2.0100 | ... | ... | -0.094521 |
-0.095457 | ... | ... | 0.0013 | 0 | 0.0013 | 14100 | 2.0675 | -0.0425 | 2.1100 | ... | ... | -0.099321 |
-0.096202 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 2.1675 | -0.0425 | 2.2100 | ... | ... | -0.104121 |
-0.096923 | ... | ... | 0.0013 | 0 | 0.0013 | 14300 | 2.2675 | -0.0425 | 2.3100 | ... | ... | -0.10892 |
-0.097613 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 2.3675 | -0.0425 | 2.4100 | ... | ... | -0.113719 |
-0.098248 | ... | ... | 0.0013 | 0 | 0.0013 | 14500 | 2.4675 | -0.0425 | 2.5100 | ... | ... | -0.118516 |
-0.09887 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 2.5675 | -0.0425 | 2.6100 | ... | ... | -0.123314 |
-0.099488 | ... | ... | 0.0013 | 0 | 0.0013 | 14700 | 2.6675 | -0.0425 | 2.7100 | ... | ... | -0.128111 |
-0.100087 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 2.7675 | -0.0425 | 2.8100 | ... | ... | -0.132907 |
-0.10064 | ... | ... | 0.0013 | 0 | 0.0013 | 14900 | 2.8675 | -0.0425 | 2.9100 | ... | ... | -0.137702 |
-0.101175 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 2.9675 | -0.0425 | 3.0100 | ... | ... | -0.142497 |
-0.101695 | ... | ... | 0.0013 | 0 | 0.0013 | 15100 | 3.0675 | -0.0425 | 3.1100 | ... | ... | -0.147291 |
-0.102213 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 3.1675 | -0.0425 | 3.2100 | ... | ... | -0.152084 |
-0.102725 | ... | ... | 0.0013 | 0 | 0.0013 | 15300 | 3.2675 | -0.0425 | 3.3100 | ... | ... | -0.156877 |
-0.103199 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 3.3675 | -0.0425 | 3.4100 | ... | ... | -0.161669 |
-0.103661 | ... | ... | 0.0013 | 0 | 0.0013 | 15500 | 3.4675 | -0.0425 | 3.5100 | ... | ... | -0.16646 |
-0.104113 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 3.5675 | -0.0425 | 3.6100 | ... | ... | -0.171251 |
-0.104554 | ... | ... | 0.0013 | 0 | 0.0013 | 15700 | 3.6675 | -0.0425 | 3.7100 | ... | ... | -0.176041 |
-0.104986 | ... | ... | 0.0013 | 0 | 0.0013 | 15800 | 3.7675 | -0.0425 | 3.8100 | ... | ... | -0.18083 |
-0.105405 | ... | ... | 0.0013 | 0 | 0.0013 | 15900 | 3.8675 | -0.0425 | 3.9100 | ... | ... | -0.185618 |
-0.105811 | ... | ... | 0.0013 | 0 | 0.0013 | 16000 | 3.9675 | -0.0425 | 4.0100 | ... | ... | -0.190406 |
-0.106209 | ... | ... | 0.0013 | 0 | 0.0013 | 16100 | 4.0675 | -0.0425 | 4.1100 | ... | ... | -0.195192 |
-0.106599 | ... | ... | 0.0013 | 0 | 0.0013 | 16200 | 4.1675 | -0.0425 | 4.2100 | ... | ... | -0.199978 |
-0.106982 | ... | ... | 0.0013 | 0 | 0.0013 | 16300 | 4.2675 | -0.0425 | 4.3100 | ... | ... | -0.204763 |
-0.107359 | ... | ... | 0.0013 | 0 | 0.0013 | 16400 | 4.3675 | -0.0425 | 4.4100 | ... | ... | -0.209548 |
-0.107727 | ... | ... | 0.0013 | 0 | 0.0013 | 16500 | 4.4675 | -0.0425 | 4.5100 | ... | ... | -0.214331 |
-0.108079 | ... | ... | 0.0013 | 0 | 0.0013 | 16600 | 4.5675 | -0.0425 | 4.6100 | ... | ... | -0.219114 |
-0.108416 | ... | ... | 0.0013 | 0 | 0.0013 | 16700 | 4.6675 | -0.0425 | 4.7100 | ... | ... | -0.223896 |
-0.108747 | ... | ... | 0.0013 | 0 | 0.0013 | 16800 | 4.7675 | -0.0425 | 4.8100 | ... | ... | -0.228677 |
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.