Underlying Price: 12.1925
Expiration Date: 08/23/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.078343 | ... | ... | 3.7975 | 0 | 3.7975 | 8400 | 0.0025 | 0 | 0.0025 | ... | ... | -0.010383 |
-0.074696 | ... | ... | 3.5975 | 0 | 3.5975 | 8600 | 0.0025 | 0 | 0.0025 | ... | ... | -0.010291 |
-0.071034 | ... | ... | 3.3975 | 0 | 3.3975 | 8800 | 0.0038 | 0 | 0.0038 | ... | ... | -0.014243 |
-0.067361 | ... | ... | 3.1975 | 0 | 3.1975 | 9000 | 0.0050 | 0 | 0.0050 | ... | ... | -0.017816 |
-0.065519 | ... | ... | 3.0975 | 0 | 3.0975 | 9100 | 0.0063 | 0 | 0.0063 | ... | ... | -0.021213 |
-0.063675 | ... | ... | 2.9975 | 0 | 2.9975 | 9200 | 0.0075 | 0 | 0.0075 | ... | ... | -0.024399 |
-0.061828 | ... | ... | 2.8975 | 0 | 2.8975 | 9300 | 0.0088 | 0 | 0.0088 | ... | ... | -0.027402 |
-0.059978 | ... | ... | 2.7975 | 0 | 2.7975 | 9400 | 0.0113 | 0 | 0.0113 | ... | ... | -0.033179 |
-0.058126 | ... | ... | 2.6975 | 0 | 2.6975 | 9500 | 0.0125 | 0 | 0.0125 | ... | ... | -0.035757 |
-0.058198 | ... | ... | 2.5988 | 0 | 2.5988 | 9600 | 0.0138 | 0 | 0.0138 | ... | ... | -0.0382 |
-0.058244 | ... | ... | 2.5000 | 0 | 2.5000 | 9700 | 0.0163 | 0 | 0.0163 | ... | ... | -0.043095 |
-0.060134 | ... | ... | 2.4025 | 0 | 2.4025 | 9800 | 0.0188 | 0 | 0.0188 | ... | ... | -0.047651 |
-0.061936 | ... | ... | 2.3050 | 0 | 2.3050 | 9900 | 0.0225 | 0 | 0.0225 | ... | ... | -0.054194 |
-0.063646 | ... | ... | 2.2075 | 0 | 2.2075 | 10000 | 0.0250 | 0 | 0.0250 | ... | ... | -0.058046 |
-0.066998 | ... | ... | 2.1113 | 0 | 2.1113 | 10100 | 0.0300 | 0 | 0.0300 | ... | ... | -0.065755 |
-0.071831 | ... | ... | 2.0163 | 0 | 2.0163 | 10200 | 0.0350 | 0 | 0.0350 | ... | ... | -0.072779 |
-0.077951 | ... | ... | 1.9225 | 0 | 1.9225 | 10300 | 0.0413 | 0 | 0.0413 | ... | ... | -0.080974 |
-0.085143 | ... | ... | 1.8300 | 0 | 1.8300 | 10400 | 0.0475 | 0 | 0.0475 | ... | ... | -0.088375 |
-0.093185 | ... | ... | 1.7388 | 0 | 1.7388 | 10500 | 0.0563 | 0 | 0.0563 | ... | ... | -0.098176 |
-0.101855 | ... | ... | 1.6488 | 0 | 1.6488 | 10600 | 0.0675 | 0 | 0.0675 | ... | ... | -0.109771 |
-0.113461 | ... | ... | 1.5625 | 0 | 1.5625 | 10700 | 0.0788 | 0 | 0.0788 | ... | ... | -0.119963 |
-0.124942 | ... | ... | 1.4775 | 0 | 1.4775 | 10800 | 0.0938 | 0 | 0.0938 | ... | ... | -0.132554 |
-0.136132 | ... | ... | 1.3938 | 0 | 1.3938 | 10900 | 0.1100 | 0 | 0.1100 | ... | ... | -0.144544 |
-0.148899 | ... | ... | 1.3138 | 0 | 1.3138 | 11000 | 0.1300 | 0 | 0.1300 | ... | ... | -0.157887 |
-0.161731 | ... | ... | 1.2363 | 0 | 1.2363 | 11100 | 0.1513 | 0 | 0.1513 | ... | ... | -0.170092 |
-0.175197 | ... | ... | 1.1625 | 0 | 1.1625 | 11200 | 0.1750 | 0 | 0.1750 | ... | ... | -0.181985 |
-0.187255 | ... | ... | 1.0900 | 0 | 1.0900 | 11300 | 0.2025 | 0 | 0.2025 | ... | ... | -0.194131 |
-0.199371 | ... | ... | 1.0213 | 0 | 1.0213 | 11400 | 0.2325 | 0 | 0.2325 | ... | ... | -0.20539 |
-0.210519 | ... | ... | 0.9550 | 0 | 0.9550 | 11500 | 0.2650 | 0 | 0.2650 | ... | ... | -0.215612 |
-0.22057 | ... | ... | 0.8913 | 0 | 0.8913 | 11600 | 0.3000 | 0 | 0.3000 | ... | ... | -0.224671 |
-0.230045 | ... | ... | 0.8313 | 0 | 0.8313 | 11700 | 0.3388 | 0 | 0.3388 | ... | ... | -0.2331 |
-0.238181 | ... | ... | 0.7738 | 0 | 0.7738 | 11800 | 0.3800 | 0 | 0.3800 | ... | ... | -0.240138 |
-0.244936 | ... | ... | 0.7188 | 0 | 0.7188 | 11900 | 0.4250 | 0 | 0.4250 | ... | ... | -0.246331 |
-0.250854 | ... | ... | 0.6675 | 0 | 0.6675 | 12000 | 0.4725 | 0 | 0.4725 | ... | ... | -0.251049 |
-0.255345 | ... | ... | 0.6188 | 0 | 0.6188 | 12100 | 0.5250 | 0.0025 | 0.5225 | 0.5250 | 0.5250 | -0.255433 |
-0.258437 | ... | ... | 0.5725 | 0 | 0.5725 | 12200 | 0.5750 | 0 | 0.5750 | ... | ... | -0.256147 |
-0.260175 | ... | ... | 0.5288 | 0 | 0.5288 | 12300 | 0.6313 | 0 | 0.6313 | ... | ... | -0.257172 |
-0.261764 | 0.4925 | 0.4900 | 0.4888 | 0.0013 | 0.4900 | 12400 | 0.6888 | 0 | 0.6888 | ... | ... | -0.256335 |
-0.261027 | ... | ... | 0.4513 | 0 | 0.4513 | 12500 | 0.7500 | 0 | 0.7500 | ... | ... | -0.254862 |
-0.259787 | ... | ... | 0.4163 | 0 | 0.4163 | 12600 | 0.8138 | 0 | 0.8138 | ... | ... | -0.252307 |
-0.25698 | ... | ... | 0.3825 | 0 | 0.3825 | 12700 | 0.8800 | 0 | 0.8800 | ... | ... | -0.248802 |
-0.253975 | ... | ... | 0.3525 | 0 | 0.3525 | 12800 | 0.9475 | 0 | 0.9475 | ... | ... | -0.243849 |
-0.249658 | ... | ... | 0.3238 | 0 | 0.3238 | 12900 | 1.0188 | 0 | 1.0188 | ... | ... | -0.238889 |
-0.244827 | ... | ... | 0.2975 | 0 | 0.2975 | 13000 | 1.0913 | 0 | 1.0913 | ... | ... | -0.232772 |
-0.239678 | ... | ... | 0.2738 | 0 | 0.2738 | 13100 | 1.1663 | 0 | 1.1663 | ... | ... | -0.226347 |
-0.234426 | ... | ... | 0.2525 | 0 | 0.2525 | 13200 | 1.2438 | 0 | 1.2438 | ... | ... | -0.219831 |
-0.227642 | ... | ... | 0.2313 | 0 | 0.2313 | 13300 | 1.3225 | 0 | 1.3225 | ... | ... | -0.212627 |
-0.221939 | ... | ... | 0.2138 | 0 | 0.2138 | 13400 | 1.4025 | 0 | 1.4025 | ... | ... | -0.204857 |
-0.214944 | ... | ... | 0.1963 | 0 | 0.1963 | 13500 | 1.4850 | 0 | 1.4850 | ... | ... | -0.197567 |
-0.208586 | ... | ... | 0.1813 | 0 | 0.1813 | 13600 | 1.5675 | 0 | 1.5675 | ... | ... | -0.189085 |
-0.201102 | ... | ... | 0.1663 | 0 | 0.1663 | 13700 | 1.6525 | 0 | 1.6525 | ... | ... | -0.181444 |
-0.194628 | ... | ... | 0.1538 | 0 | 0.1538 | 13800 | 1.7388 | 0 | 1.7388 | ... | ... | -0.173861 |
-0.187207 | ... | ... | 0.1413 | 0 | 0.1413 | 13900 | 1.8263 | 0 | 1.8263 | ... | ... | -0.166482 |
-0.180008 | ... | ... | 0.1300 | 0 | 0.1300 | 14000 | 1.9150 | 0 | 1.9150 | ... | ... | -0.159456 |
-0.173186 | ... | ... | 0.1200 | 0 | 0.1200 | 14100 | 2.0038 | 0 | 2.0038 | ... | ... | -0.151706 |
-0.166898 | ... | ... | 0.1113 | 0 | 0.1113 | 14200 | 2.0938 | 0 | 2.0938 | ... | ... | -0.14451 |
-0.159942 | ... | ... | 0.1025 | 0 | 0.1025 | 14300 | 2.1850 | 0 | 2.1850 | ... | ... | -0.13802 |
-0.15373 | ... | ... | 0.0950 | 0 | 0.0950 | 14400 | 2.2763 | 0 | 2.2763 | ... | ... | -0.131004 |
-0.146942 | ... | ... | 0.0875 | 0 | 0.0875 | 14500 | 2.3688 | 0 | 2.3688 | ... | ... | -0.124902 |
-0.139565 | ... | ... | 0.0800 | 0 | 0.0800 | 14600 | 2.4613 | 0 | 2.4613 | ... | ... | -0.118376 |
-0.134813 | ... | ... | 0.0750 | 0 | 0.0750 | 14700 | 2.5550 | 0 | 2.5550 | ... | ... | -0.112967 |
-0.128022 | ... | ... | 0.0688 | 0 | 0.0688 | 14800 | 2.6488 | 0 | 2.6488 | ... | ... | -0.107234 |
-0.122473 | ... | ... | 0.0638 | 0 | 0.0638 | 14900 | 2.7425 | 0 | 2.7425 | ... | ... | -0.101176 |
-0.11654 | ... | ... | 0.0588 | 0 | 0.0588 | 15000 | 2.8375 | 0 | 2.8375 | ... | ... | -0.096488 |
-0.112086 | ... | ... | 0.0550 | 0 | 0.0550 | 15100 | 2.9338 | 0 | 2.9338 | ... | ... | -0.09331 |
-0.10736 | ... | ... | 0.0513 | 0 | 0.0513 | 15200 | 3.0300 | 0 | 3.0300 | ... | ... | -0.089992 |
-0.102354 | ... | ... | 0.0475 | 0 | 0.0475 | 15300 | 3.1263 | 0 | 3.1263 | ... | ... | -0.086537 |
-0.097062 | ... | ... | 0.0438 | 0 | 0.0438 | 15400 | 3.2225 | 0 | 3.2225 | ... | ... | -0.082949 |
-0.093604 | ... | ... | 0.0413 | 0 | 0.0413 | 15500 | 3.3200 | 0 | 3.3200 | ... | ... | -0.081107 |
-0.087781 | ... | ... | 0.0375 | 0 | 0.0375 | 15600 | 3.4163 | 0 | 3.4163 | ... | ... | -0.077297 |
-0.083914 | ... | ... | 0.0350 | 0 | 0.0350 | 15700 | 3.5138 | 0 | 3.5138 | ... | ... | -0.075304 |
-0.079863 | ... | ... | 0.0325 | 0 | 0.0325 | 15800 | 3.6125 | 0 | 3.6125 | ... | ... | -0.075213 |
-0.078016 | ... | ... | 0.0313 | 0 | 0.0313 | 15900 | 3.7100 | 0 | 3.7100 | ... | ... | -0.073131 |
-0.073656 | ... | ... | 0.0288 | 0 | 0.0288 | 16000 | 3.8088 | 0 | 3.8088 | ... | ... | -0.072995 |
-0.071612 | ... | ... | 0.0275 | 0 | 0.0275 | 16100 | 3.9075 | 0 | 3.9075 | ... | ... | -0.072844 |
-0.066926 | ... | ... | 0.0250 | 0 | 0.0250 | 16200 | 4.0063 | 0 | 4.0063 | ... | ... | -0.072681 |
-0.064677 | ... | ... | 0.0238 | 0 | 0.0238 | 16300 | 4.1050 | 0 | 4.1050 | ... | ... | -0.072504 |
-0.062351 | ... | ... | 0.0225 | 0 | 0.0225 | 16400 | 4.2038 | 0 | 4.2038 | ... | ... | -0.072314 |
-0.059944 | ... | ... | 0.0213 | 0 | 0.0213 | 16500 | 4.3038 | 0 | 4.3038 | ... | ... | -0.074163 |
-0.057457 | ... | ... | 0.0200 | 0 | 0.0200 | 16600 | 4.4025 | 0 | 4.4025 | ... | ... | -0.073963 |
-0.051989 | ... | ... | 0.0175 | 0 | 0.0175 | 16700 | 4.5025 | 0 | 4.5025 | ... | ... | -0.07581 |
-0.049263 | ... | ... | 0.0163 | 0 | 0.0163 | 16800 | 4.6025 | 0 | 4.6025 | ... | ... | -0.077657 |
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.