Underlying Price: 10.3225
Expiration Date: 12/27/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.009187 | ... | ... | 2.5100 | 0 | 2.5100 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008425 |
-0.006922 | ... | ... | 2.4100 | 0 | 2.4100 | 7900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00837 |
-0.004622 | ... | ... | 2.3100 | 0 | 2.3100 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008314 |
-0.002277 | ... | ... | 2.2100 | 0 | 2.2100 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008254 |
0.000122 | ... | ... | 2.1100 | 0 | 2.1100 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008192 |
0.002594 | ... | ... | 2.0100 | 0 | 2.0100 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008128 |
0.005162 | ... | ... | 1.9100 | 0 | 1.9100 | 8400 | 0.0025 | 0 | 0.0025 | ... | ... | -0.014281 |
0.007864 | ... | ... | 1.8100 | 0 | 1.8100 | 8500 | 0.0038 | 0 | 0.0038 | ... | ... | -0.019648 |
0.010779 | ... | ... | 1.7100 | 0 | 1.7100 | 8600 | 0.0050 | 0 | 0.0050 | ... | ... | -0.024466 |
0.007577 | ... | ... | 1.6113 | 0 | 1.6113 | 8700 | 0.0063 | 0 | 0.0063 | ... | ... | -0.02884 |
0.010567 | ... | ... | 1.5113 | 0 | 1.5113 | 8800 | 0.0075 | 0 | 0.0075 | ... | ... | -0.032824 |
0.007298 | ... | ... | 1.4125 | 0 | 1.4125 | 8900 | 0.0088 | 0 | 0.0088 | ... | ... | -0.03645 |
-0.001117 | ... | ... | 1.3150 | 0 | 1.3150 | 9000 | 0.0100 | 0 | 0.0100 | ... | ... | -0.039733 |
-0.008393 | ... | ... | 1.2175 | 0 | 1.2175 | 9100 | 0.0125 | 0 | 0.0125 | ... | ... | -0.046228 |
-0.014855 | ... | ... | 1.1200 | 0 | 1.1200 | 9200 | 0.0163 | 0 | 0.0163 | ... | ... | -0.055115 |
-0.027824 | ... | ... | 1.0250 | 0 | 1.0250 | 9300 | 0.0213 | 0 | 0.0213 | ... | ... | -0.06557 |
-0.044651 | ... | ... | 0.9325 | 0 | 0.9325 | 9400 | 0.0275 | 0 | 0.0275 | ... | ... | -0.076852 |
-0.06084 | ... | ... | 0.8413 | 0 | 0.8413 | 9500 | 0.0363 | 0 | 0.0363 | ... | ... | -0.090516 |
-0.08021 | ... | ... | 0.7538 | 0 | 0.7538 | 9600 | 0.0475 | 0 | 0.0475 | ... | ... | -0.105151 |
-0.098696 | ... | ... | 0.6688 | 0 | 0.6688 | 9700 | 0.0688 | 0.0063 | 0.0625 | 0.0688 | 0.0688 | -0.129344 |
-0.118368 | ... | ... | 0.5888 | 0 | 0.5888 | 9800 | 0.0813 | 0 | 0.0813 | ... | ... | -0.136982 |
-0.135801 | ... | ... | 0.5125 | 0 | 0.5125 | 9900 | 0.1050 | 0 | 0.1050 | ... | ... | -0.152329 |
-0.151054 | ... | ... | 0.4413 | 0 | 0.4413 | 10000 | 0.1338 | 0 | 0.1338 | ... | ... | -0.165663 |
-0.164834 | ... | ... | 0.3775 | 0 | 0.3775 | 10100 | 0.1688 | 0 | 0.1688 | ... | ... | -0.176779 |
-0.173931 | ... | ... | 0.3188 | 0 | 0.3188 | 10200 | 0.2088 | 0 | 0.2088 | ... | ... | -0.183709 |
-0.178827 | ... | ... | 0.2663 | 0 | 0.2663 | 10300 | 0.2563 | 0 | 0.2563 | ... | ... | -0.187743 |
-0.179364 | ... | ... | 0.2200 | 0 | 0.2200 | 10400 | 0.3100 | 0 | 0.3100 | ... | ... | -0.187812 |
-0.176775 | ... | ... | 0.1813 | 0 | 0.1813 | 10500 | 0.3700 | 0 | 0.3700 | ... | ... | -0.184263 |
-0.170005 | ... | ... | 0.1475 | 0 | 0.1475 | 10600 | 0.4363 | 0 | 0.4363 | ... | ... | -0.177875 |
-0.161152 | ... | ... | 0.1200 | 0 | 0.1200 | 10700 | 0.5075 | 0 | 0.5075 | ... | ... | -0.168737 |
-0.149286 | ... | ... | 0.0963 | 0 | 0.0963 | 10800 | 0.5838 | 0 | 0.5838 | ... | ... | -0.158086 |
-0.136999 | ... | ... | 0.0775 | 0 | 0.0775 | 10900 | 0.6638 | 0 | 0.6638 | ... | ... | -0.146021 |
-0.124498 | ... | ... | 0.0625 | 0 | 0.0625 | 11000 | 0.7488 | 0 | 0.7488 | ... | ... | -0.135401 |
-0.111438 | ... | ... | 0.0500 | 0 | 0.0500 | 11100 | 0.8350 | 0 | 0.8350 | ... | ... | -0.122879 |
-0.101055 | ... | ... | 0.0413 | 0 | 0.0413 | 11200 | 0.9250 | 0 | 0.9250 | ... | ... | -0.112815 |
-0.090468 | ... | ... | 0.0338 | 0 | 0.0338 | 11300 | 1.0175 | 0 | 1.0175 | ... | ... | -0.104663 |
-0.080246 | ... | ... | 0.0275 | 0 | 0.0275 | 11400 | 1.1113 | 0 | 1.1113 | ... | ... | -0.097163 |
-0.070998 | ... | ... | 0.0225 | 0 | 0.0225 | 11500 | 1.2063 | 0 | 1.2063 | ... | ... | -0.090828 |
-0.06337 | ... | ... | 0.0188 | 0 | 0.0188 | 11600 | 1.3025 | 0 | 1.3025 | ... | ... | -0.086137 |
-0.058024 | ... | ... | 0.0163 | 0 | 0.0163 | 11700 | 1.3988 | 0 | 1.3988 | ... | ... | -0.080823 |
-0.052018 | ... | ... | 0.0138 | 0 | 0.0138 | 11800 | 1.4963 | 0 | 1.4963 | ... | ... | -0.077743 |
-0.045309 | ... | ... | 0.0113 | 0 | 0.0113 | 11900 | 1.5950 | 0 | 1.5950 | ... | ... | -0.077242 |
-0.037818 | ... | ... | 0.0088 | 0 | 0.0088 | 12000 | 1.6925 | 0 | 1.6925 | ... | ... | -0.073627 |
-0.033945 | ... | ... | 0.0075 | 0 | 0.0075 | 12100 | 1.7913 | 0 | 1.7913 | ... | ... | -0.072802 |
-0.029737 | ... | ... | 0.0063 | 0 | 0.0063 | 12200 | 1.8900 | 0 | 1.8900 | ... | ... | -0.071868 |
-0.025159 | ... | ... | 0.0050 | 0 | 0.0050 | 12300 | 1.9900 | 0 | 1.9900 | ... | ... | -0.074011 |
-0.020152 | ... | ... | 0.0038 | 0 | 0.0038 | 12400 | 2.0900 | 0 | 2.0900 | ... | ... | -0.076143 |
-0.020331 | ... | ... | 0.0038 | 0 | 0.0038 | 12500 | 2.1900 | 0 | 2.1900 | ... | ... | -0.078264 |
-0.014726 | ... | ... | 0.0025 | 0 | 0.0025 | 12600 | 2.2900 | 0 | 2.2900 | ... | ... | -0.080376 |
-0.014838 | ... | ... | 0.0025 | 0 | 0.0025 | 12700 | 2.3900 | 0 | 2.3900 | ... | ... | -0.08248 |
-0.014946 | ... | ... | 0.0025 | 0 | 0.0025 | 12800 | 2.4900 | 0 | 2.4900 | ... | ... | -0.084576 |
-0.008456 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.5900 | 0 | 2.5900 | ... | ... | -0.086665 |
-0.008508 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.6900 | 0 | 2.6900 | ... | ... | -0.088747 |
-0.008559 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.7900 | 0 | 2.7900 | ... | ... | -0.090824 |
-0.008606 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.8900 | 0 | 2.8900 | ... | ... | -0.092895 |
-0.008652 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.9900 | 0 | 2.9900 | ... | ... | -0.094961 |
-0.008697 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 3.0900 | 0 | 3.0900 | ... | ... | -0.097023 |
-0.008741 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 3.1900 | 0 | 3.1900 | ... | ... | -0.09908 |
-0.008783 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 3.2900 | 0 | 3.2900 | ... | ... | -0.101133 |
-0.008824 | ... | ... | 0.0013 | 0 | 0.0013 | 13700 | 3.3900 | 0 | 3.3900 | ... | ... | -0.103182 |
-0.008864 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 3.4900 | 0 | 3.4900 | ... | ... | -0.105227 |
-0.008941 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 3.6900 | 0 | 3.6900 | ... | ... | -0.109307 |
-0.009013 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 3.8900 | 0 | 3.8900 | ... | ... | -0.113374 |
-0.009081 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 4.0900 | 0 | 4.0900 | ... | ... | -0.117429 |
-0.009147 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 4.2900 | 0 | 4.2900 | ... | ... | -0.121473 |
-0.009211 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 4.4900 | 0 | 4.4900 | ... | ... | -0.125508 |
-0.00927 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 4.6900 | 0 | 4.6900 | ... | ... | -0.129532 |
-0.009327 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 4.8900 | 0 | 4.8900 | ... | ... | -0.133548 |
-0.009382 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 5.0900 | 0 | 5.0900 | ... | ... | -0.137555 |
-0.009436 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 5.2900 | 0 | 5.2900 | ... | ... | -0.141554 |
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.