Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.004253 | ... | ... | 15.07 | 0.09 | 15.16 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000786 |
-0.004221 | ... | ... | 14.82 | 0.09 | 14.91 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000786 |
-0.004183 | ... | ... | 14.57 | 0.09 | 14.66 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000786 |
-0.00414 | ... | ... | 14.32 | 0.09 | 14.41 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000786 |
-0.004094 | ... | ... | 14.07 | 0.09 | 14.16 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000785 |
-0.004044 | ... | ... | 13.82 | 0.09 | 13.91 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000785 |
-0.003991 | ... | ... | 13.57 | 0.09 | 13.66 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000784 |
-0.003936 | ... | ... | 13.32 | 0.09 | 13.41 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000783 |
-0.003879 | ... | ... | 13.07 | 0.09 | 13.16 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000781 |
-0.00382 | ... | ... | 12.82 | 0.09 | 12.91 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00078 |
-0.003759 | ... | ... | 12.57 | 0.09 | 12.66 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000778 |
-0.003697 | ... | ... | 12.32 | 0.09 | 12.41 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000777 |
-0.003633 | ... | ... | 12.07 | 0.09 | 12.16 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000775 |
-0.003568 | ... | ... | 11.82 | 0.09 | 11.91 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000773 |
-0.003502 | ... | ... | 11.57 | 0.09 | 11.66 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000771 |
-0.003435 | ... | ... | 11.32 | 0.09 | 11.41 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000769 |
-0.003367 | ... | ... | 11.07 | 0.09 | 11.16 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000767 |
-0.003298 | ... | ... | 10.82 | 0.09 | 10.91 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000765 |
-0.003229 | ... | ... | 10.57 | 0.09 | 10.66 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000763 |
-0.003158 | ... | ... | 10.32 | 0.09 | 10.41 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.00076 |
-0.003087 | ... | ... | 10.07 | 0.09 | 10.16 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000758 |
-0.003016 | ... | ... | 9.82 | 0.09 | 9.91 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000755 |
-0.002944 | ... | ... | 9.57 | 0.09 | 9.66 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000752 |
-0.002872 | ... | ... | 9.32 | 0.09 | 9.41 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000749 |
-0.002799 | ... | ... | 9.07 | 0.09 | 9.16 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000746 |
-0.002726 | ... | ... | 8.82 | 0.09 | 8.91 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000743 |
-0.002652 | ... | ... | 8.57 | 0.09 | 8.66 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.00074 |
-0.002578 | ... | ... | 8.32 | 0.09 | 8.41 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000737 |
-0.002504 | ... | ... | 8.07 | 0.09 | 8.16 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000733 |
-0.002429 | ... | ... | 7.82 | 0.09 | 7.91 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.00073 |
-0.002354 | ... | ... | 7.57 | 0.09 | 7.66 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000726 |
-0.002279 | ... | ... | 7.32 | 0.09 | 7.41 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000722 |
-0.002204 | ... | ... | 7.07 | 0.09 | 7.16 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000718 |
-0.002128 | ... | ... | 6.82 | 0.09 | 6.91 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000714 |
-0.002053 | ... | ... | 6.57 | 0.09 | 6.66 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.00071 |
-0.001977 | ... | ... | 6.32 | 0.09 | 6.41 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000706 |
-0.001901 | ... | ... | 6.07 | 0.09 | 6.16 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000701 |
-0.001824 | ... | ... | 5.82 | 0.09 | 5.91 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000696 |
-0.001748 | ... | ... | 5.57 | 0.09 | 5.66 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000691 |
-0.001672 | ... | ... | 5.32 | 0.09 | 5.41 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000686 |
-0.001595 | ... | ... | 5.07 | 0.09 | 5.16 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.00068 |
-0.001518 | ... | ... | 4.82 | 0.09 | 4.91 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000674 |
-0.001441 | ... | ... | 4.57 | 0.09 | 4.66 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000668 |
-0.001365 | ... | ... | 4.32 | 0.09 | 4.41 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000662 |
-0.001288 | ... | ... | 4.07 | 0.09 | 4.16 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000655 |
-0.001211 | ... | ... | 3.82 | 0.09 | 3.91 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000648 |
-0.001133 | ... | ... | 3.57 | 0.09 | 3.66 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.00064 |
-0.001056 | ... | ... | 3.32 | 0.09 | 3.41 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000632 |
-0.000979 | ... | ... | 3.07 | 0.09 | 3.16 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000623 |
-0.000902 | ... | ... | 2.82 | 0.09 | 2.91 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.000613 |
-0.000824 | ... | ... | 2.57 | 0.09 | 2.66 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.000603 |
-0.000747 | ... | ... | 2.32 | 0.09 | 2.41 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.000592 |
-0.00067 | ... | ... | 2.07 | 0.09 | 2.16 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.000579 |
-0.000592 | ... | ... | 1.82 | 0.09 | 1.91 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.000565 |
-0.000515 | ... | ... | 1.57 | 0.09 | 1.66 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.00055 |
-0.000437 | ... | ... | 1.32 | 0.09 | 1.41 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.000531 |
-0.00103 | ... | ... | 1.08 | 0.09 | 1.17 | 1725 | 0.01 | 0 | 0.01 | 0.02 | 0.01 | -0.000872 |
-0.000932 | 0.90 | 0.85 | 0.85 | 0.07 | 0.92 | 1750 | 0.01 | -0.02 | 0.03 | 0.02 | 0.02 | -0.000823 |
-0.001296 | ... | ... | 0.63 | 0.05 | 0.68 | 1775 | 0.02 | -0.04 | 0.06 | 0.03 | 0.02 | -0.00126 |
-0.001771 | ... | ... | 0.42 | 0.03 | 0.45 | 1800 | 0.04 | -0.06 | 0.10 | 0.07 | 0.07 | -0.001775 |
-0.002309 | ... | ... | 0.26 | -0.01 | 0.25 | 1825 | 0.09 | -0.10 | 0.19 | ... | ... | -0.002319 |
-0.002513 | ... | ... | 0.14 | -0.02 | 0.12 | 1850 | 0.21 | -0.11 | 0.32 | 0.24 | 0.19 | -0.002507 |
-0.002203 | 0.05 | 0.05 | 0.07 | -0.01 | 0.06 | 1875 | 0.40 | -0.10 | 0.50 | ... | ... | -0.002192 |
-0.001627 | ... | ... | 0.04 | -0.01 | 0.03 | 1900 | 0.62 | -0.10 | 0.72 | ... | ... | -0.001641 |
-0.000807 | ... | ... | 0.02 | -0.01 | 0.01 | 1925 | 0.85 | -0.10 | 0.95 | ... | ... | -0.000903 |
-0.000503 | ... | ... | 0.01 | -0.01 | 0.01 | 1950 | 1.09 | -0.10 | 1.19 | ... | ... | -0.000338 |
-0.000526 | ... | ... | 0.01 | -0.01 | 0.01 | 1975 | 1.34 | -0.10 | 1.44 | ... | ... | -0.000416 |
-0.000545 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.59 | -0.09 | 1.68 | ... | ... | -0.000493 |
-0.000561 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.84 | -0.09 | 1.93 | ... | ... | -0.000571 |
-0.000576 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 2.09 | -0.09 | 2.18 | ... | ... | -0.000648 |
-0.000588 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.34 | -0.09 | 2.43 | ... | ... | -0.000725 |
-0.0006 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.59 | -0.09 | 2.68 | ... | ... | -0.000803 |
-0.000611 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.84 | -0.09 | 2.93 | ... | ... | -0.00088 |
-0.00062 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 3.09 | -0.09 | 3.18 | ... | ... | -0.000958 |
-0.00063 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.34 | -0.09 | 3.43 | ... | ... | -0.001035 |
-0.000638 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.59 | -0.09 | 3.68 | ... | ... | -0.001112 |
-0.000646 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.84 | -0.09 | 3.93 | ... | ... | -0.00119 |
-0.000653 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 4.09 | -0.09 | 4.18 | ... | ... | -0.001267 |
-0.00066 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.34 | -0.09 | 4.43 | ... | ... | -0.001344 |
-0.000667 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.59 | -0.09 | 4.68 | ... | ... | -0.001421 |
-0.000673 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.84 | -0.09 | 4.93 | ... | ... | -0.001499 |
-0.000679 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 5.09 | -0.09 | 5.18 | ... | ... | -0.001576 |
-0.000685 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.34 | -0.09 | 5.43 | ... | ... | -0.001653 |
-0.00069 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.59 | -0.09 | 5.68 | ... | ... | -0.00173 |
-0.000695 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.84 | -0.09 | 5.93 | ... | ... | -0.001807 |
-0.0007 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.09 | -0.09 | 6.18 | ... | ... | -0.001884 |
-0.000705 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.34 | -0.09 | 6.43 | ... | ... | -0.001961 |
-0.00071 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.59 | -0.09 | 6.68 | ... | ... | -0.002038 |
-0.000714 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.84 | -0.09 | 6.93 | ... | ... | -0.002115 |
-0.000719 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.09 | -0.09 | 7.18 | ... | ... | -0.002192 |
-0.000723 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.34 | -0.09 | 7.43 | ... | ... | -0.002268 |
-0.000727 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.59 | -0.09 | 7.68 | ... | ... | -0.002345 |
-0.000731 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.84 | -0.09 | 7.93 | ... | ... | -0.002422 |
-0.000734 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.09 | -0.09 | 8.18 | ... | ... | -0.002499 |
-0.000738 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.34 | -0.09 | 8.43 | ... | ... | -0.002575 |
-0.000742 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.59 | -0.09 | 8.68 | ... | ... | -0.002652 |
-0.000745 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.84 | -0.09 | 8.93 | ... | ... | -0.002728 |
-0.000748 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.09 | -0.09 | 9.18 | ... | ... | -0.002805 |
-0.000752 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.34 | -0.09 | 9.43 | ... | ... | -0.002882 |
-0.000755 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.59 | -0.09 | 9.68 | ... | ... | -0.002958 |
-0.000758 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.84 | -0.09 | 9.93 | ... | ... | -0.003034 |
-0.000761 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.09 | -0.09 | 10.18 | ... | ... | -0.003111 |
-0.000764 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.34 | -0.09 | 10.43 | ... | ... | -0.003187 |
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.