Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.003801 | ... | ... | 14.45 | 0.01 | 14.46 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000905 |
-0.003754 | ... | ... | 14.20 | 0.01 | 14.21 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000904 |
-0.003704 | ... | ... | 13.95 | 0.01 | 13.96 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000903 |
-0.003652 | ... | ... | 13.70 | 0.01 | 13.71 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000902 |
-0.003599 | ... | ... | 13.45 | 0.01 | 13.46 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.0009 |
-0.003543 | ... | ... | 13.20 | 0.01 | 13.21 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000899 |
-0.003487 | ... | ... | 12.95 | 0.01 | 12.96 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000897 |
-0.003429 | ... | ... | 12.70 | 0.01 | 12.71 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000895 |
-0.003371 | ... | ... | 12.45 | 0.01 | 12.46 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000894 |
-0.003311 | ... | ... | 12.20 | 0.01 | 12.21 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000892 |
-0.00325 | ... | ... | 11.95 | 0.01 | 11.96 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000889 |
-0.003189 | ... | ... | 11.70 | 0.01 | 11.71 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000887 |
-0.003127 | ... | ... | 11.45 | 0.01 | 11.46 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000885 |
-0.003064 | ... | ... | 11.20 | 0.01 | 11.21 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000882 |
-0.003 | ... | ... | 10.95 | 0.01 | 10.96 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.00088 |
-0.002937 | ... | ... | 10.70 | 0.01 | 10.71 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000877 |
-0.002872 | ... | ... | 10.45 | 0.01 | 10.46 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000874 |
-0.002807 | ... | ... | 10.20 | 0.01 | 10.21 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000871 |
-0.002742 | ... | ... | 9.95 | 0.01 | 9.96 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000868 |
-0.002676 | ... | ... | 9.70 | 0.01 | 9.71 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000865 |
-0.00261 | ... | ... | 9.45 | 0.01 | 9.46 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000862 |
-0.002544 | ... | ... | 9.20 | 0.01 | 9.21 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000858 |
-0.002477 | ... | ... | 8.95 | 0.01 | 8.96 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000855 |
-0.00241 | ... | ... | 8.70 | 0.01 | 8.71 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000851 |
-0.002343 | ... | ... | 8.45 | 0.01 | 8.46 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000847 |
-0.002275 | ... | ... | 8.20 | 0.01 | 8.21 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000844 |
-0.002208 | ... | ... | 7.95 | 0.01 | 7.96 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000839 |
-0.00214 | ... | ... | 7.70 | 0.01 | 7.71 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000835 |
-0.002072 | ... | ... | 7.45 | 0.01 | 7.46 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000831 |
-0.002004 | ... | ... | 7.20 | 0.01 | 7.21 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000826 |
-0.001935 | ... | ... | 6.95 | 0.01 | 6.96 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000822 |
-0.001867 | ... | ... | 6.70 | 0.01 | 6.71 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000817 |
-0.001798 | ... | ... | 6.45 | 0.01 | 6.46 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000812 |
-0.001729 | ... | ... | 6.20 | 0.01 | 6.21 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000806 |
-0.00166 | ... | ... | 5.95 | 0.01 | 5.96 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000801 |
-0.001591 | ... | ... | 5.70 | 0.01 | 5.71 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000795 |
-0.001522 | ... | ... | 5.45 | 0.01 | 5.46 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000789 |
-0.001453 | ... | ... | 5.20 | 0.01 | 5.21 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000783 |
-0.001384 | ... | ... | 4.95 | 0.01 | 4.96 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000776 |
-0.001314 | ... | ... | 4.70 | 0.01 | 4.71 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000769 |
-0.001245 | ... | ... | 4.45 | 0.01 | 4.46 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000762 |
-0.001175 | ... | ... | 4.20 | 0.01 | 4.21 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000754 |
-0.001106 | ... | ... | 3.95 | 0.01 | 3.96 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000746 |
-0.001036 | ... | ... | 3.70 | 0.01 | 3.71 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000737 |
-0.000967 | ... | ... | 3.45 | 0.01 | 3.46 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000728 |
-0.000897 | ... | ... | 3.20 | 0.01 | 3.21 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.000718 |
-0.000827 | ... | ... | 2.95 | 0.01 | 2.96 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.000707 |
-0.000757 | ... | ... | 2.70 | 0.01 | 2.71 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.000695 |
-0.000688 | ... | ... | 2.45 | 0.01 | 2.46 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.000683 |
-0.000618 | ... | ... | 2.20 | 0.01 | 2.21 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.000669 |
-0.000548 | ... | ... | 1.95 | 0.01 | 1.96 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.000653 |
-0.000478 | ... | ... | 1.70 | 0.01 | 1.71 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.000635 |
-0.000408 | ... | ... | 1.45 | 0.01 | 1.46 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.000615 |
-0.000338 | ... | ... | 1.20 | 0.01 | 1.21 | 1750 | 0.01 | -0.01 | 0.01 | ... | ... | -0.000591 |
-0.000269 | ... | ... | 0.96 | 0 | 0.96 | 1775 | 0.01 | -0.02 | 0.02 | ... | ... | -0.000562 |
-0.00095 | ... | ... | 0.74 | -0.02 | 0.72 | 1800 | 0.01 | -0.03 | 0.04 | ... | ... | -0.000889 |
-0.002115 | ... | ... | 0.53 | -0.03 | 0.50 | 1825 | 0.04 | -0.04 | 0.08 | ... | ... | -0.002116 |
-0.003097 | ... | ... | 0.36 | -0.05 | 0.31 | 1850 | 0.10 | -0.06 | 0.16 | 0.17 | 0.16 | -0.003107 |
-0.003287 | ... | ... | 0.22 | -0.06 | 0.16 | 1875 | 0.20 | -0.07 | 0.27 | 0.20 | 0.12 | -0.003285 |
-0.002675 | ... | ... | 0.13 | -0.06 | 0.07 | 1900 | 0.36 | -0.07 | 0.43 | ... | ... | -0.002665 |
-0.001821 | ... | ... | 0.07 | -0.04 | 0.03 | 1925 | 0.57 | -0.05 | 0.62 | ... | ... | -0.00183 |
-0.000913 | ... | ... | 0.04 | -0.03 | 0.01 | 1950 | 0.80 | -0.04 | 0.84 | ... | ... | -0.000986 |
-0.000572 | ... | ... | 0.02 | -0.02 | 0.01 | 1975 | 1.04 | -0.03 | 1.07 | ... | ... | -0.000291 |
-0.000599 | 0.01 | 0.01 | 0.01 | -0.01 | 0.01 | 2000 | 1.29 | -0.02 | 1.31 | 1.25 | 1.25 | -0.000361 |
-0.000622 | ... | ... | 0.01 | -0.01 | 0.01 | 2025 | 1.54 | -0.01 | 1.55 | ... | ... | -0.000431 |
-0.000641 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 1.79 | -0.01 | 1.80 | ... | ... | -0.000501 |
-0.000658 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.04 | -0.01 | 2.05 | ... | ... | -0.00057 |
-0.000673 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.29 | -0.01 | 2.30 | ... | ... | -0.00064 |
-0.000687 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.54 | -0.01 | 2.55 | ... | ... | -0.00071 |
-0.000699 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 2.79 | -0.01 | 2.80 | ... | ... | -0.00078 |
-0.000711 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.04 | -0.01 | 3.05 | ... | ... | -0.00085 |
-0.000721 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.29 | -0.01 | 3.30 | ... | ... | -0.000919 |
-0.000731 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.54 | -0.01 | 3.55 | ... | ... | -0.000989 |
-0.00074 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 3.79 | -0.01 | 3.80 | ... | ... | -0.001059 |
-0.000749 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.04 | -0.01 | 4.05 | ... | ... | -0.001129 |
-0.000757 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.29 | -0.01 | 4.30 | ... | ... | -0.001198 |
-0.000765 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.54 | -0.01 | 4.55 | ... | ... | -0.001268 |
-0.000772 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 4.79 | -0.01 | 4.80 | ... | ... | -0.001338 |
-0.000779 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.04 | -0.01 | 5.05 | ... | ... | -0.001407 |
-0.000785 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.29 | -0.01 | 5.30 | ... | ... | -0.001477 |
-0.000792 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.54 | -0.01 | 5.55 | ... | ... | -0.001547 |
-0.000798 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 5.79 | -0.01 | 5.80 | ... | ... | -0.001616 |
-0.000804 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.04 | -0.01 | 6.05 | ... | ... | -0.001686 |
-0.000809 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.29 | -0.01 | 6.30 | ... | ... | -0.001755 |
-0.000814 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.54 | -0.01 | 6.55 | ... | ... | -0.001825 |
-0.00082 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 6.79 | -0.01 | 6.80 | ... | ... | -0.001894 |
-0.000825 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.04 | -0.01 | 7.05 | ... | ... | -0.001963 |
-0.000829 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.29 | -0.01 | 7.30 | ... | ... | -0.002033 |
-0.000834 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.54 | -0.01 | 7.55 | ... | ... | -0.002102 |
-0.000838 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.79 | -0.01 | 7.80 | ... | ... | -0.002172 |
-0.000843 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.04 | -0.01 | 8.05 | ... | ... | -0.002241 |
-0.000847 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.29 | -0.01 | 8.30 | ... | ... | -0.00231 |
-0.000851 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.54 | -0.01 | 8.55 | ... | ... | -0.002379 |
-0.000855 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.79 | -0.01 | 8.80 | ... | ... | -0.002448 |
-0.000859 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.04 | -0.01 | 9.05 | ... | ... | -0.002518 |
-0.000863 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.29 | -0.01 | 9.30 | ... | ... | -0.002587 |
-0.000866 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.54 | -0.01 | 9.55 | ... | ... | -0.002656 |
-0.00087 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.79 | -0.01 | 9.80 | ... | ... | -0.002725 |
-0.000873 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.04 | -0.01 | 10.05 | ... | ... | -0.002794 |
-0.000877 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.29 | -0.01 | 10.30 | ... | ... | -0.002863 |
-0.00088 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.54 | -0.01 | 10.55 | ... | ... | -0.002932 |
-0.000883 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 10.79 | -0.01 | 10.80 | ... | ... | -0.003001 |
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.