Underlying Price: 10.6600
Expiration Date: 09/20/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.036707 | ... | ... | 2.9363 | 0 | 2.9363 | 7700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.303292 |
0.035467 | ... | ... | 2.8363 | 0 | 2.8363 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.301652 |
0.034227 | ... | ... | 2.7363 | 0 | 2.7363 | 7900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.299966 |
0.032987 | ... | ... | 2.6363 | 0 | 2.6363 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.298254 |
0.031747 | ... | ... | 2.5363 | 0 | 2.5363 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.296448 |
0.030507 | ... | ... | 2.4363 | 0 | 2.4363 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.294562 |
0.029266 | ... | ... | 2.3363 | 0 | 2.3363 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.292613 |
0.028026 | ... | ... | 2.2363 | 0 | 2.2363 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.290592 |
0.026786 | ... | ... | 2.1363 | 0 | 2.1363 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.288421 |
0.025546 | ... | ... | 2.0363 | 0 | 2.0363 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.28621 |
0.024306 | ... | ... | 1.9363 | 0 | 1.9363 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.283909 |
0.023066 | ... | ... | 1.8363 | 0 | 1.8363 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.281426 |
0.021826 | ... | ... | 1.7363 | 0 | 1.7363 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.278813 |
0.020586 | ... | ... | 1.6363 | 0 | 1.6363 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.276141 |
0.019346 | ... | ... | 1.5363 | 0 | 1.5363 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.273213 |
0.018106 | ... | ... | 1.4363 | 0 | 1.4363 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.270115 |
0.016865 | ... | ... | 1.3363 | 0 | 1.3363 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.26685 |
0.015625 | ... | ... | 1.2363 | 0 | 1.2363 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.263309 |
0.014385 | ... | ... | 1.1363 | 0 | 1.1363 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.259496 |
0.013145 | ... | ... | 1.0363 | 0 | 1.0363 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.255369 |
0.011905 | ... | ... | 0.9363 | 0 | 0.9363 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.250818 |
0.010665 | ... | ... | 0.8363 | 0 | 0.8363 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.245835 |
0.009425 | ... | ... | 0.7363 | 0 | 0.7363 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.240258 |
0.008185 | ... | ... | 0.6363 | 0 | 0.6363 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.233908 |
0.006945 | ... | ... | 0.5363 | 0 | 0.5363 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.226593 |
0.005704 | ... | ... | 0.4363 | 0 | 0.4363 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.217951 |
0.004464 | ... | ... | 0.3350 | 0 | 0.3350 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.207264 |
0.003224 | ... | ... | 0.2375 | 0 | 0.2375 | 10400 | 0.0025 | 0 | 0.0025 | ... | ... | -0.330202 |
0.001984 | ... | ... | 0.1450 | 0 | 0.1450 | 10500 | 0.0100 | 0 | 0.0100 | ... | ... | -0.793038 |
-0.63114 | ... | ... | 0.0713 | 0 | 0.0713 | 10600 | 0.0363 | 0 | 0.0363 | ... | ... | -1.429073 |
-0.940725 | ... | ... | 0.0238 | 0 | 0.0238 | 10700 | 0.0888 | 0 | 0.0888 | ... | ... | -1.62346 |
-0.467761 | ... | ... | 0.0050 | 0 | 0.0050 | 10800 | 0.1700 | 0 | 0.1700 | ... | ... | -1.612903 |
-0.190078 | ... | ... | 0.0013 | 0 | 0.0013 | 10900 | 0.2663 | 0 | 0.2663 | ... | ... | -1.748966 |
-0.204838 | ... | ... | 0.0013 | 0 | 0.0013 | 11000 | 0.3663 | 0 | 0.3663 | ... | ... | -1.951013 |
-0.215982 | ... | ... | 0.0013 | 0 | 0.0013 | 11100 | 0.4663 | 0 | 0.4663 | ... | ... | -2.111802 |
-0.22501 | ... | ... | 0.0013 | 0 | 0.0013 | 11200 | 0.5663 | 0 | 0.5663 | ... | ... | -2.245947 |
-0.232561 | ... | ... | 0.0013 | 0 | 0.0013 | 11300 | 0.6663 | 0 | 0.6663 | ... | ... | -2.36149 |
-0.239065 | ... | ... | 0.0013 | 0 | 0.0013 | 11400 | 0.7663 | 0 | 0.7663 | ... | ... | -2.463168 |
-0.244744 | ... | ... | 0.0013 | 0 | 0.0013 | 11500 | 0.8663 | 0 | 0.8663 | ... | ... | -2.554127 |
-0.249869 | ... | ... | 0.0013 | 0 | 0.0013 | 11600 | 0.9663 | 0 | 0.9663 | ... | ... | -2.636507 |
-0.25452 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 1.0663 | 0 | 1.0663 | ... | ... | -2.711887 |
-0.258698 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 1.1663 | 0 | 1.1663 | ... | ... | -2.781473 |
-0.262596 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.2663 | 0 | 1.2663 | ... | ... | -2.846058 |
-0.266169 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.3663 | 0 | 1.3663 | ... | ... | -2.906456 |
-0.269511 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.4663 | 0 | 1.4663 | ... | ... | -2.963124 |
-0.272633 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.5663 | 0 | 1.5663 | ... | ... | -3.016604 |
-0.275586 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.6663 | 0 | 1.6663 | ... | ... | -3.067192 |
-0.278317 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.7663 | 0 | 1.7663 | ... | ... | -3.11526 |
-0.280952 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.8663 | 0 | 1.8663 | ... | ... | -3.161049 |
-0.283471 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.9663 | 0 | 1.9663 | ... | ... | -3.204771 |
-0.285809 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 2.0663 | 0 | 2.0663 | ... | ... | -3.246632 |
-0.288034 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.1663 | 0 | 2.1663 | ... | ... | -3.286802 |
-0.290228 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.2663 | 0 | 2.2663 | ... | ... | -3.325418 |
-0.292327 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.3663 | 0 | 2.3663 | ... | ... | -3.362601 |
-0.294266 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.4663 | 0 | 2.4663 | ... | ... | -3.398472 |
-0.29614 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.5663 | 0 | 2.5663 | ... | ... | -3.433131 |
-0.297993 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.6663 | 0 | 2.6663 | ... | ... | -3.466664 |
-0.299807 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.7663 | 0 | 2.7663 | ... | ... | -3.499145 |
-0.301488 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.8663 | 0 | 2.8663 | ... | ... | -3.530645 |
-0.303119 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.9663 | 0 | 2.9663 | ... | ... | -3.561231 |
-0.304705 | ... | ... | 0.0013 | 0 | 0.0013 | 13700 | 3.0663 | 0 | 3.0663 | ... | ... | -3.590966 |
-0.30625 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 3.1663 | 0 | 3.1663 | ... | ... | -3.619903 |
-0.307764 | ... | ... | 0.0013 | 0 | 0.0013 | 13900 | 3.2663 | 0 | 3.2663 | ... | ... | -3.648075 |
-0.309206 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 3.3663 | 0 | 3.3663 | ... | ... | -3.675528 |
-0.310613 | ... | ... | 0.0013 | 0 | 0.0013 | 14100 | 3.4663 | 0 | 3.4663 | ... | ... | -3.702315 |
-0.311987 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 3.5663 | 0 | 3.5663 | ... | ... | -3.728471 |
-0.31333 | ... | ... | 0.0013 | 0 | 0.0013 | 14300 | 3.6663 | 0 | 3.6663 | ... | ... | -3.754029 |
-0.314643 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 3.7663 | 0 | 3.7663 | ... | ... | -3.778998 |
-0.315885 | ... | ... | 0.0013 | 0 | 0.0013 | 14500 | 3.8663 | 0 | 3.8663 | ... | ... | -3.803426 |
-0.317081 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 3.9663 | 0 | 3.9663 | ... | ... | -3.827345 |
-0.318285 | ... | ... | 0.0013 | 0 | 0.0013 | 14700 | 4.0663 | 0 | 4.0663 | ... | ... | -3.850778 |
-0.31947 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 4.1663 | 0 | 4.1663 | ... | ... | -3.873748 |
-0.320633 | ... | ... | 0.0013 | 0 | 0.0013 | 14900 | 4.2663 | 0 | 4.2663 | ... | ... | -3.896258 |
-0.321774 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 4.3663 | 0 | 4.3663 | ... | ... | -3.918331 |
-0.322885 | ... | ... | 0.0013 | 0 | 0.0013 | 15100 | 4.4663 | 0 | 4.4663 | ... | ... | -3.940001 |
-0.323931 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 4.5663 | 0 | 4.5663 | ... | ... | -3.961286 |
-0.324956 | ... | ... | 0.0013 | 0 | 0.0013 | 15300 | 4.6663 | 0 | 4.6663 | ... | ... | -3.982201 |
-0.325964 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 4.7650 | 0 | 4.7650 | ... | ... | -3.858273 |
-0.326957 | ... | ... | 0.0013 | 0 | 0.0013 | 15500 | 4.8650 | 0 | 4.8650 | ... | ... | -3.87773 |
-0.327934 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 4.9650 | 0 | 4.9650 | ... | ... | -3.896875 |
-0.328919 | ... | ... | 0.0013 | 0 | 0.0013 | 15700 | 5.0650 | 0 | 5.0650 | ... | ... | -3.915721 |
-0.329892 | ... | ... | 0.0013 | 0 | 0.0013 | 15800 | 5.1650 | 0 | 5.1650 | ... | ... | -3.934279 |
-0.330826 | ... | ... | 0.0013 | 0 | 0.0013 | 15900 | 5.2650 | 0 | 5.2650 | ... | ... | -3.95256 |
-0.331724 | ... | ... | 0.0013 | 0 | 0.0013 | 16000 | 5.3650 | 0 | 5.3650 | ... | ... | -3.970555 |
-0.332607 | ... | ... | 0.0013 | 0 | 0.0013 | 16100 | 5.4650 | 0 | 5.4650 | ... | ... | -3.988275 |
-0.333478 | ... | ... | 0.0013 | 0 | 0.0013 | 16200 | 5.5650 | 0 | 5.5650 | ... | ... | -4.005751 |
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.