Underlying Price: 10.3575
Expiration Date: 10/25/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.032699 | ... | ... | 2.6100 | 0 | 2.6100 | 7700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.085178 |
0.031469 | ... | ... | 2.5100 | 0 | 2.5100 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.084663 |
0.030238 | ... | ... | 2.4100 | 0 | 2.4100 | 7900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.084123 |
0.029008 | ... | ... | 2.3100 | 0 | 2.3100 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.083565 |
0.027777 | ... | ... | 2.2100 | 0 | 2.2100 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.082987 |
0.026547 | ... | ... | 2.1100 | 0 | 2.1100 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.082369 |
0.025316 | ... | ... | 2.0100 | 0 | 2.0100 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.081736 |
0.024086 | ... | ... | 1.9100 | 0 | 1.9100 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.081077 |
0.022856 | ... | ... | 1.8100 | 0 | 1.8100 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.080367 |
0.021625 | ... | ... | 1.7100 | 0 | 1.7100 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.079622 |
0.020395 | ... | ... | 1.6100 | 0 | 1.6100 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.078856 |
0.019164 | ... | ... | 1.5100 | 0 | 1.5100 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.078018 |
0.017934 | ... | ... | 1.4100 | 0 | 1.4100 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.077132 |
0.016703 | ... | ... | 1.3100 | 0 | 1.3100 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.076198 |
0.015473 | ... | ... | 1.2100 | 0 | 1.2100 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.075184 |
0.014242 | ... | ... | 1.1113 | 0 | 1.1113 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.074094 |
0.013012 | ... | ... | 1.0113 | 0 | 1.0113 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.072912 |
0.011782 | ... | ... | 0.9113 | 0 | 0.9113 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.07161 |
0.010551 | ... | ... | 0.8113 | 0 | 0.8113 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.07018 |
0.009321 | ... | ... | 0.7113 | 0 | 0.7113 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.068584 |
0.00809 | ... | ... | 0.6100 | 0 | 0.6100 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.066764 |
0.00686 | ... | ... | 0.5125 | 0 | 0.5125 | 9800 | 0.0025 | 0 | 0.0025 | ... | ... | -0.112169 |
0.005629 | ... | ... | 0.4150 | 0 | 0.4150 | 9900 | 0.0050 | 0 | 0.0050 | ... | ... | -0.18285 |
0.004399 | ... | ... | 0.3213 | 0 | 0.3213 | 10000 | 0.0113 | 0 | 0.0113 | ... | ... | -0.31154 |
0.003168 | ... | ... | 0.2338 | 0 | 0.2338 | 10100 | 0.0238 | 0 | 0.0238 | ... | ... | -0.476841 |
-0.051454 | ... | ... | 0.1588 | 0 | 0.1588 | 10200 | 0.0488 | 0 | 0.0488 | ... | ... | -0.66688 |
-0.453258 | ... | ... | 0.1000 | 0 | 0.1000 | 10300 | 0.0900 | 0 | 0.0900 | ... | ... | -0.814868 |
-0.525842 | ... | ... | 0.0563 | 0 | 0.0563 | 10400 | 0.1463 | 0 | 0.1463 | ... | ... | -0.874622 |
-0.44997 | ... | ... | 0.0288 | 0 | 0.0288 | 10500 | 0.2188 | 0 | 0.2188 | ... | ... | -0.886431 |
-0.340747 | ... | ... | 0.0150 | 0 | 0.0150 | 10600 | 0.3038 | 0 | 0.3038 | ... | ... | -0.891775 |
-0.229512 | ... | ... | 0.0075 | 0 | 0.0075 | 10700 | 0.3963 | 0 | 0.3963 | ... | ... | -0.910619 |
-0.145769 | ... | ... | 0.0038 | 0 | 0.0038 | 10800 | 0.4938 | 0 | 0.4938 | ... | ... | -0.956845 |
-0.111508 | ... | ... | 0.0025 | 0 | 0.0025 | 10900 | 0.5913 | 0 | 0.5913 | ... | ... | -0.986423 |
-0.066476 | ... | ... | 0.0013 | 0 | 0.0013 | 11000 | 0.6913 | 0 | 0.6913 | ... | ... | -1.040153 |
-0.068329 | ... | ... | 0.0013 | 0 | 0.0013 | 11100 | 0.7913 | 0 | 0.7913 | ... | ... | -1.087899 |
-0.069947 | ... | ... | 0.0013 | 0 | 0.0013 | 11200 | 0.8913 | 0 | 0.8913 | ... | ... | -1.130949 |
-0.071406 | ... | ... | 0.0013 | 0 | 0.0013 | 11300 | 0.9913 | 0 | 0.9913 | ... | ... | -1.170222 |
-0.072731 | ... | ... | 0.0013 | 0 | 0.0013 | 11400 | 1.0913 | 0 | 1.0913 | ... | ... | -1.206392 |
-0.073923 | ... | ... | 0.0013 | 0 | 0.0013 | 11500 | 1.1900 | 0 | 1.1900 | ... | ... | -1.217553 |
-0.075033 | ... | ... | 0.0013 | 0 | 0.0013 | 11600 | 1.2900 | 0 | 1.2900 | ... | ... | -1.24822 |
-0.076054 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 1.3900 | 0 | 1.3900 | ... | ... | -1.277014 |
-0.077005 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 1.4900 | 0 | 1.4900 | ... | ... | -1.304154 |
-0.077896 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.5900 | 0 | 1.5900 | ... | ... | -1.329848 |
-0.07874 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.6900 | 0 | 1.6900 | ... | ... | -1.354264 |
-0.079517 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.7900 | 0 | 1.7900 | ... | ... | -1.377523 |
-0.08027 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.8900 | 0 | 1.8900 | ... | ... | -1.39975 |
-0.080989 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.9900 | 0 | 1.9900 | ... | ... | -1.421064 |
-0.081655 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 2.0900 | 0 | 2.0900 | ... | ... | -1.441512 |
-0.08229 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 2.1900 | 0 | 2.1900 | ... | ... | -1.461193 |
-0.082916 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 2.2900 | 0 | 2.2900 | ... | ... | -1.480176 |
-0.083514 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 2.3900 | 0 | 2.3900 | ... | ... | -1.498503 |
-0.084068 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.4900 | 0 | 2.4900 | ... | ... | -1.516225 |
-0.084604 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.5900 | 0 | 2.5900 | ... | ... | -1.533397 |
-0.085132 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.6900 | 0 | 2.6900 | ... | ... | -1.550053 |
-0.085647 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.7900 | 0 | 2.7900 | ... | ... | -1.566228 |
-0.086128 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.8900 | 0 | 2.8900 | ... | ... | -1.581958 |
-0.086595 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.9900 | 0 | 2.9900 | ... | ... | -1.597265 |
-0.087048 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 3.0900 | 0 | 3.0900 | ... | ... | -1.612178 |
-0.08749 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 3.1900 | 0 | 3.1900 | ... | ... | -1.626723 |
-0.087918 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 3.2900 | 0 | 3.2900 | ... | ... | -1.640925 |
-0.08833 | ... | ... | 0.0013 | 0 | 0.0013 | 13700 | 3.3900 | 0 | 3.3900 | ... | ... | -1.6548 |
-0.088732 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 3.4900 | 0 | 3.4900 | ... | ... | -1.668362 |
-0.089509 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 3.6900 | 0 | 3.6900 | ... | ... | -1.69462 |
-0.090237 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 3.8900 | 0 | 3.8900 | ... | ... | -1.71983 |
-0.090921 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 4.0900 | 0 | 4.0900 | ... | ... | -1.744091 |
-0.091593 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 4.2900 | 0 | 4.2900 | ... | ... | -1.767486 |
-0.092233 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 4.4900 | 0 | 4.4900 | ... | ... | -1.790092 |
-0.092826 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 4.6900 | 0 | 4.6900 | ... | ... | -1.811979 |
-0.093399 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 4.8900 | 0 | 4.8900 | ... | ... | -1.833202 |
-0.093957 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 5.0900 | 0 | 5.0900 | ... | ... | -1.853816 |
-0.094499 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 5.2900 | 0 | 5.2900 | ... | ... | -1.873866 |
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.