Underlying Price: 10.5725
Expiration Date: 09/20/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.134888 | ... | ... | 2.8800 | -0.0075 | 2.8725 | 7700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.150912 |
-0.130208 | ... | ... | 2.7800 | -0.0075 | 2.7725 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.150072 |
-0.125525 | ... | ... | 2.6800 | -0.0075 | 2.6725 | 7900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.149218 |
-0.12084 | ... | ... | 2.5800 | -0.0075 | 2.5725 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.148323 |
-0.116154 | ... | ... | 2.4800 | -0.0075 | 2.4725 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.147384 |
-0.111466 | ... | ... | 2.3800 | -0.0075 | 2.3725 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.146414 |
-0.221022 | ... | ... | 2.2800 | -0.0063 | 2.2738 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.145408 |
-0.216018 | ... | ... | 2.1800 | -0.0063 | 2.1738 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.144331 |
-0.210992 | ... | ... | 2.0800 | -0.0063 | 2.0738 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.14323 |
-0.205913 | ... | ... | 1.9800 | -0.0063 | 1.9738 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.142085 |
-0.200806 | ... | ... | 1.8800 | -0.0063 | 1.8738 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.140857 |
-0.195679 | ... | ... | 1.7800 | -0.0063 | 1.7738 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.139554 |
-0.190518 | ... | ... | 1.6800 | -0.0063 | 1.6738 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.138226 |
-0.185296 | ... | ... | 1.5800 | -0.0063 | 1.5738 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.136779 |
-0.180004 | ... | ... | 1.4800 | -0.0063 | 1.4738 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.13524 |
-0.174656 | ... | ... | 1.3800 | -0.0063 | 1.3738 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.133624 |
-0.169252 | ... | ... | 1.2813 | -0.0075 | 1.2738 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.131867 |
-0.163739 | ... | ... | 1.1813 | -0.0075 | 1.1738 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.129981 |
-0.158128 | ... | ... | 1.0813 | -0.0075 | 1.0738 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.127937 |
-0.152374 | ... | ... | 0.9813 | -0.0075 | 0.9738 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.125689 |
-0.146478 | ... | ... | 0.8813 | -0.0075 | 0.8738 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.12324 |
-0.140348 | ... | ... | 0.7813 | -0.0075 | 0.7738 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.120477 |
-0.133983 | ... | ... | 0.6813 | -0.0075 | 0.6738 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.117353 |
-0.127234 | ... | ... | 0.5813 | -0.0075 | 0.5738 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.113763 |
-0.119966 | ... | ... | 0.4825 | -0.0088 | 0.4738 | 10100 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.109541 |
-0.185186 | ... | ... | 0.3850 | -0.0100 | 0.3750 | 10200 | 0.0025 | -0.0025 | 0.0050 | ... | ... | -0.179549 |
-0.423085 | ... | ... | 0.2925 | -0.0113 | 0.2813 | 10300 | 0.0088 | -0.0038 | 0.0125 | ... | ... | -0.421769 |
-0.653748 | ... | ... | 0.2075 | -0.0150 | 0.1925 | 10400 | 0.0200 | -0.0075 | 0.0275 | ... | ... | -0.653981 |
-0.861911 | ... | ... | 0.1338 | -0.0175 | 0.1163 | 10500 | 0.0438 | -0.0100 | 0.0538 | ... | ... | -0.8623 |
-0.900474 | 0.0750 | 0.0588 | 0.0775 | -0.0175 | 0.0600 | 10600 | 0.0875 | -0.0100 | 0.0975 | 0.1013 | 0.0825 | -0.900304 |
-0.714661 | ... | ... | 0.0388 | -0.0125 | 0.0263 | 10700 | 0.1538 | -0.0050 | 0.1588 | ... | ... | -0.714245 |
-0.440378 | ... | ... | 0.0175 | -0.0075 | 0.0100 | 10800 | 0.2375 | 0 | 0.2375 | ... | ... | -0.44108 |
-0.237328 | ... | ... | 0.0075 | -0.0038 | 0.0038 | 10900 | 0.3313 | 0.0038 | 0.3275 | ... | ... | -0.241045 |
-0.107341 | ... | ... | 0.0038 | -0.0025 | 0.0013 | 11000 | 0.4288 | 0.0063 | 0.4225 | ... | ... | -0.116448 |
-0.111965 | ... | ... | 0.0013 | 0 | 0.0013 | 11100 | 0.5288 | 0.0075 | 0.5213 | ... | ... | -0.124026 |
-0.115822 | ... | ... | 0.0013 | 0 | 0.0013 | 11200 | 0.6288 | 0.0075 | 0.6213 | ... | ... | -0.130976 |
-0.119126 | ... | ... | 0.0013 | 0 | 0.0013 | 11300 | 0.7288 | 0.0075 | 0.7213 | ... | ... | -0.137526 |
-0.122012 | ... | ... | 0.0013 | 0 | 0.0013 | 11400 | 0.8288 | 0.0075 | 0.8213 | ... | ... | -0.143761 |
-0.12462 | ... | ... | 0.0013 | 0 | 0.0013 | 11500 | 0.9288 | 0.0075 | 0.9213 | ... | ... | -0.149744 |
-0.126967 | ... | ... | 0.0013 | 0 | 0.0013 | 11600 | 1.0288 | 0.0075 | 1.0213 | ... | ... | -0.155567 |
-0.129083 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 1.1288 | 0.0075 | 1.1213 | ... | ... | -0.161235 |
-0.131051 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 1.2288 | 0.0075 | 1.2213 | ... | ... | -0.166787 |
-0.132853 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.3288 | 0.0088 | 1.3200 | ... | ... | -0.172248 |
-0.134542 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.4288 | 0.0088 | 1.4200 | ... | ... | -0.177623 |
-0.136111 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.5288 | 0.0088 | 1.5200 | ... | ... | -0.182938 |
-0.137598 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.6288 | 0.0088 | 1.6200 | ... | ... | -0.1882 |
-0.138978 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.7288 | 0.0088 | 1.7200 | ... | ... | -0.19339 |
-0.1403 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.8288 | 0.0088 | 1.8200 | ... | ... | -0.198533 |
-0.141567 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.9288 | 0.0088 | 1.9200 | ... | ... | -0.20366 |
-0.142749 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 2.0288 | 0.0088 | 2.0200 | ... | ... | -0.208759 |
-0.143862 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 2.1288 | 0.0088 | 2.1200 | ... | ... | -0.213829 |
-0.144964 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.2288 | 0.0088 | 2.2200 | ... | ... | -0.218853 |
-0.146024 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.3275 | 0.0075 | 2.3200 | ... | ... | -0.109387 |
-0.146999 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.4275 | 0.0075 | 2.4200 | ... | ... | -0.114083 |
-0.14794 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.5275 | 0.0075 | 2.5200 | ... | ... | -0.118778 |
-0.148865 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.6275 | 0.0075 | 2.6200 | ... | ... | -0.123472 |
-0.149778 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.7275 | 0.0075 | 2.7200 | ... | ... | -0.128165 |
-0.150624 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.8275 | 0.0075 | 2.8200 | ... | ... | -0.132858 |
-0.151443 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.9275 | 0.0075 | 2.9200 | ... | ... | -0.13755 |
-0.152239 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 3.0275 | 0.0075 | 3.0200 | ... | ... | -0.142242 |
-0.153015 | ... | ... | 0.0013 | 0 | 0.0013 | 13700 | 3.1275 | 0.0075 | 3.1200 | ... | ... | -0.146932 |
-0.153773 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 3.2275 | 0.0075 | 3.2200 | ... | ... | -0.151622 |
-0.154497 | ... | ... | 0.0013 | 0 | 0.0013 | 13900 | 3.3275 | 0.0075 | 3.3200 | ... | ... | -0.156312 |
-0.155203 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 3.4275 | 0.0075 | 3.4200 | ... | ... | -0.161 |
-0.155892 | ... | ... | 0.0013 | 0 | 0.0013 | 14100 | 3.5275 | 0.0075 | 3.5200 | ... | ... | -0.165688 |
-0.156566 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 3.6275 | 0.0075 | 3.6200 | ... | ... | -0.170375 |
-0.157224 | ... | ... | 0.0013 | 0 | 0.0013 | 14300 | 3.7275 | 0.0075 | 3.7200 | ... | ... | -0.175061 |
-0.15785 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 3.8275 | 0.0075 | 3.8200 | ... | ... | -0.179747 |
-0.15845 | ... | ... | 0.0013 | 0 | 0.0013 | 14500 | 3.9275 | 0.0075 | 3.9200 | ... | ... | -0.184431 |
-0.15905 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 4.0275 | 0.0075 | 4.0200 | ... | ... | -0.189115 |
-0.159644 | ... | ... | 0.0013 | 0 | 0.0013 | 14700 | 4.1275 | 0.0075 | 4.1200 | ... | ... | -0.193798 |
-0.160227 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 4.2275 | 0.0075 | 4.2200 | ... | ... | -0.19848 |
-0.160799 | ... | ... | 0.0013 | 0 | 0.0013 | 14900 | 4.3275 | 0.0075 | 4.3200 | ... | ... | -0.203162 |
-0.161358 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 4.4275 | 0.0075 | 4.4200 | ... | ... | -0.207842 |
-0.161883 | ... | ... | 0.0013 | 0 | 0.0013 | 15100 | 4.5275 | 0.0075 | 4.5200 | ... | ... | -0.212522 |
-0.162397 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 4.6275 | 0.0075 | 4.6200 | ... | ... | -0.2172 |
-0.162903 | ... | ... | 0.0013 | 0 | 0.0013 | 15300 | 4.7275 | 0.0075 | 4.7200 | ... | ... | -0.221878 |
-0.1634 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 4.8275 | 0.0075 | 4.8200 | ... | ... | -0.226555 |
-0.16389 | ... | ... | 0.0013 | 0 | 0.0013 | 15500 | 4.9275 | 0.0075 | 4.9200 | ... | ... | -0.23123 |
-0.16438 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 5.0275 | 0.0075 | 5.0200 | ... | ... | -0.2359 |
-0.164867 | ... | ... | 0.0013 | 0 | 0.0013 | 15700 | 5.1275 | 0.0075 | 5.1200 | ... | ... | -0.24057 |
-0.165337 | ... | ... | 0.0013 | 0 | 0.0013 | 15800 | 5.2275 | 0.0075 | 5.2200 | ... | ... | -0.245239 |
-0.165787 | ... | ... | 0.0013 | 0 | 0.0013 | 15900 | 5.3275 | 0.0075 | 5.3200 | ... | ... | -0.249908 |
-0.16623 | ... | ... | 0.0013 | 0 | 0.0013 | 16000 | 5.4275 | 0.0075 | 5.4200 | ... | ... | -0.254579 |
-0.166666 | ... | ... | 0.0013 | 0 | 0.0013 | 16100 | 5.5275 | 0.0075 | 5.5200 | ... | ... | -0.259249 |
-0.167097 | ... | ... | 0.0013 | 0 | 0.0013 | 16200 | 5.6275 | 0.0075 | 5.6200 | ... | ... | -0.263918 |
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.