Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.002059 | ... | ... | 12.47 | 0.10 | 12.57 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.002159 |
-0.001969 | ... | ... | 12.22 | 0.10 | 12.32 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.002159 |
-0.001876 | ... | ... | 11.97 | 0.10 | 12.07 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.002157 |
-0.00178 | ... | ... | 11.72 | 0.10 | 11.82 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.002155 |
-0.001683 | ... | ... | 11.47 | 0.10 | 11.57 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.002152 |
-0.001583 | ... | ... | 11.22 | 0.10 | 11.32 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.002149 |
-0.001482 | ... | ... | 10.97 | 0.10 | 11.07 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.002145 |
-0.001379 | ... | ... | 10.72 | 0.10 | 10.82 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.00214 |
-0.001275 | ... | ... | 10.47 | 0.10 | 10.57 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002135 |
-0.001169 | ... | ... | 10.22 | 0.10 | 10.32 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002129 |
-0.001062 | ... | ... | 9.97 | 0.10 | 10.07 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002123 |
-0.000953 | ... | ... | 9.72 | 0.10 | 9.82 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002117 |
-0.000843 | ... | ... | 9.47 | 0.10 | 9.57 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.00211 |
-0.000732 | ... | ... | 9.22 | 0.10 | 9.32 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002103 |
-0.000619 | ... | ... | 8.97 | 0.10 | 9.07 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002095 |
-0.000505 | ... | ... | 8.72 | 0.10 | 8.82 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002087 |
-0.000389 | ... | ... | 8.47 | 0.10 | 8.57 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002079 |
-0.000271 | ... | ... | 8.22 | 0.10 | 8.32 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.00207 |
-0.000152 | ... | ... | 7.97 | 0.10 | 8.07 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002061 |
-0.000029 | ... | ... | 7.72 | 0.10 | 7.82 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002051 |
0.000096 | ... | ... | 7.47 | 0.10 | 7.57 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002041 |
0.000225 | ... | ... | 7.22 | 0.10 | 7.32 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002031 |
0.000359 | ... | ... | 6.97 | 0.10 | 7.07 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.00202 |
0.000499 | ... | ... | 6.72 | 0.10 | 6.82 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002009 |
0.00065 | ... | ... | 6.47 | 0.10 | 6.57 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001997 |
0.000822 | ... | ... | 6.22 | 0.10 | 6.32 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.001984 |
0.000886 | ... | ... | 5.97 | 0.10 | 6.07 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.001971 |
0.00085 | ... | ... | 5.72 | 0.10 | 5.82 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.001958 |
0.000813 | ... | ... | 5.47 | 0.10 | 5.57 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.001944 |
0.000777 | ... | ... | 5.22 | 0.10 | 5.32 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.001929 |
0.00074 | ... | ... | 4.97 | 0.10 | 5.07 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.001913 |
0.000704 | ... | ... | 4.72 | 0.10 | 4.82 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.001896 |
0.000667 | ... | ... | 4.47 | 0.10 | 4.57 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.001879 |
0.000631 | ... | ... | 4.22 | 0.10 | 4.32 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.001861 |
0.000595 | ... | ... | 3.97 | 0.10 | 4.07 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.001841 |
0.000558 | ... | ... | 3.72 | 0.10 | 3.82 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.00182 |
0.000522 | ... | ... | 3.47 | 0.10 | 3.57 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.001798 |
0.000485 | ... | ... | 3.22 | 0.10 | 3.32 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.001775 |
0.000449 | ... | ... | 2.97 | 0.10 | 3.07 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.001749 |
0.000412 | ... | ... | 2.72 | 0.10 | 2.82 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.001722 |
0.000376 | ... | ... | 2.47 | 0.10 | 2.57 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.001692 |
0.00034 | ... | ... | 2.22 | 0.10 | 2.32 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.001659 |
0.000303 | ... | ... | 1.97 | 0.10 | 2.07 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.001623 |
0.000267 | ... | ... | 1.72 | 0.10 | 1.82 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.001582 |
0.00023 | ... | ... | 1.47 | 0.10 | 1.57 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.001535 |
0.000194 | ... | ... | 1.22 | 0.10 | 1.32 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.001481 |
0.000157 | ... | ... | 0.97 | 0.10 | 1.07 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.001417 |
0.000121 | ... | ... | 0.72 | 0.10 | 0.82 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.001337 |
0.000085 | ... | ... | 0.47 | 0.10 | 0.57 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.001231 |
-0.000138 | 0.37 | 0.37 | 0.33 | ... | ... | 1525 | ... | ... | 0.01 | ... | 0.03 | -0.00178 |
-0.001158 | 0.15 | 0.12 | 0.09 | ... | ... | 1550 | ... | ... | 0.02 | 0.21 | 0.07 | -0.001859 |
-0.002364 | ... | 0.02 | 0.02 | ... | ... | 1575 | ... | ... | 0.20 | 0.21 | 0.21 | -0.00311 |
-0.001903 | ... | 0.04 | 0.01 | ... | ... | 1600 | ... | ... | 0.44 | 0.66 | 0.51 | -0.003137 |
-0.001274 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 1625 | 0.68 | -0.10 | 0.78 | ... | ... | -0.002224 |
-0.001368 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 0.93 | -0.10 | 1.03 | ... | ... | -0.00245 |
-0.001442 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 1.18 | -0.10 | 1.28 | ... | ... | -0.002642 |
-0.001502 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 1.43 | -0.10 | 1.53 | ... | ... | -0.002814 |
-0.001553 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 1.68 | -0.10 | 1.78 | ... | ... | -0.002973 |
-0.001597 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 1750 | 1.93 | -0.10 | 2.03 | ... | ... | -0.003121 |
-0.001636 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 2.18 | -0.10 | 2.28 | ... | ... | -0.003263 |
-0.001671 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 2.43 | -0.10 | 2.53 | ... | ... | -0.0034 |
-0.001703 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.68 | -0.10 | 2.78 | ... | ... | -0.003531 |
-0.001732 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.93 | -0.10 | 3.03 | ... | ... | -0.00366 |
-0.001759 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 3.18 | -0.10 | 3.28 | ... | ... | -0.003786 |
-0.001784 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.43 | -0.10 | 3.53 | ... | ... | -0.003909 |
-0.001807 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.68 | -0.10 | 3.78 | ... | ... | -0.00403 |
-0.001829 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.93 | -0.10 | 4.03 | ... | ... | -0.004149 |
-0.001849 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 4.18 | -0.10 | 4.28 | ... | ... | -0.004267 |
-0.001869 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.43 | -0.10 | 4.53 | ... | ... | -0.004384 |
-0.001887 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.68 | -0.10 | 4.78 | ... | ... | -0.0045 |
-0.001904 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.93 | -0.10 | 5.03 | ... | ... | -0.004614 |
-0.001921 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 5.18 | -0.10 | 5.28 | ... | ... | -0.004728 |
-0.001936 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.43 | -0.10 | 5.53 | ... | ... | -0.004841 |
-0.001951 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.68 | -0.10 | 5.78 | ... | ... | -0.004953 |
-0.001966 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.93 | -0.10 | 6.03 | ... | ... | -0.005065 |
-0.00198 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 6.18 | -0.10 | 6.28 | ... | ... | -0.005175 |
-0.001993 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.43 | -0.10 | 6.53 | ... | ... | -0.005286 |
-0.002006 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.68 | -0.10 | 6.78 | ... | ... | -0.005396 |
-0.002018 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.93 | -0.10 | 7.03 | ... | ... | -0.005505 |
-0.00203 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 7.18 | -0.10 | 7.28 | ... | ... | -0.005614 |
-0.002042 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.43 | -0.10 | 7.53 | ... | ... | -0.005723 |
-0.002053 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.68 | -0.10 | 7.78 | ... | ... | -0.005831 |
-0.002064 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.93 | -0.10 | 8.03 | ... | ... | -0.005939 |
-0.002074 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 8.18 | -0.10 | 8.28 | ... | ... | -0.006047 |
-0.002084 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.43 | -0.10 | 8.53 | ... | ... | -0.006154 |
-0.002094 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.68 | -0.10 | 8.78 | ... | ... | -0.006261 |
-0.002104 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.93 | -0.10 | 9.03 | ... | ... | -0.006368 |
-0.002113 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 9.18 | -0.10 | 9.28 | ... | ... | -0.006474 |
-0.002122 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.43 | -0.10 | 9.53 | ... | ... | -0.006581 |
-0.002131 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.68 | -0.10 | 9.78 | ... | ... | -0.006687 |
-0.002139 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.93 | -0.10 | 10.03 | ... | ... | -0.006793 |
-0.002148 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 10.18 | -0.10 | 10.28 | ... | ... | -0.006898 |
-0.002156 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.43 | -0.10 | 10.53 | ... | ... | -0.007004 |
-0.002164 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.68 | -0.10 | 10.78 | ... | ... | -0.007109 |
-0.002172 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.93 | -0.10 | 11.03 | ... | ... | -0.007214 |
-0.002179 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.18 | -0.10 | 11.28 | ... | ... | -0.007319 |
-0.002187 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.43 | -0.10 | 11.53 | ... | ... | -0.007424 |
-0.002194 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.68 | -0.10 | 11.78 | ... | ... | -0.007528 |
-0.002201 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.93 | -0.10 | 12.03 | ... | ... | -0.007633 |
-0.002208 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 12.18 | -0.10 | 12.28 | ... | ... | -0.007737 |
-0.002215 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.43 | -0.10 | 12.53 | ... | ... | -0.007841 |
-0.002222 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.68 | -0.10 | 12.78 | ... | ... | -0.007945 |
-0.002229 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.93 | -0.10 | 13.03 | ... | ... | -0.008049 |
-0.002235 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 13.18 | -0.10 | 13.28 | ... | ... | -0.008153 |
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.