Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.0131 | ... | ... | 14.55 | 0.58 | 15.13 | 325 | ... | ... | 0.01 | ... | 0.03 | -0.000579 |
-0.0132 | ... | ... | 14.30 | 0.58 | 14.88 | 350 | ... | ... | 0.01 | ... | 0.03 | -0.000579 |
-0.013275 | ... | ... | 14.05 | 0.58 | 14.63 | 375 | ... | ... | 0.01 | ... | 0.03 | -0.000578 |
-0.01333 | ... | ... | 13.80 | 0.58 | 14.38 | 400 | ... | ... | 0.01 | ... | 0.03 | -0.000578 |
-0.013368 | ... | ... | 13.55 | 0.58 | 14.13 | 425 | ... | ... | 0.01 | ... | 0.03 | -0.000578 |
-0.013391 | ... | ... | 13.30 | 0.58 | 13.88 | 450 | ... | ... | 0.01 | ... | 0.03 | -0.000577 |
-0.013401 | ... | ... | 13.05 | 0.58 | 13.63 | 475 | ... | ... | 0.01 | ... | 0.03 | -0.000576 |
-0.013399 | ... | ... | 12.80 | 0.58 | 13.38 | 500 | ... | ... | 0.01 | ... | 0.03 | -0.000576 |
-0.013388 | ... | ... | 12.55 | 0.58 | 13.13 | 525 | ... | ... | 0.01 | ... | 0.03 | -0.000575 |
-0.013367 | ... | ... | 12.30 | 0.58 | 12.88 | 550 | ... | ... | 0.01 | ... | 0.03 | -0.000574 |
-0.013338 | ... | ... | 12.05 | 0.58 | 12.63 | 575 | ... | ... | 0.01 | ... | 0.03 | -0.000572 |
-0.013302 | ... | ... | 11.80 | 0.58 | 12.38 | 600 | ... | ... | 0.01 | ... | 0.03 | -0.000571 |
-0.013259 | ... | ... | 11.55 | 0.58 | 12.13 | 625 | ... | ... | 0.01 | ... | 0.03 | -0.00057 |
-0.01321 | ... | ... | 11.30 | 0.58 | 11.88 | 650 | ... | ... | 0.01 | ... | 0.03 | -0.000568 |
-0.013155 | ... | ... | 11.05 | 0.58 | 11.63 | 675 | ... | ... | 0.01 | ... | 0.03 | -0.000567 |
-0.013095 | ... | ... | 10.80 | 0.58 | 11.38 | 700 | ... | ... | 0.01 | ... | 0.03 | -0.000565 |
-0.01303 | ... | ... | 10.55 | 0.58 | 11.13 | 725 | ... | ... | 0.01 | ... | 0.03 | -0.000564 |
-0.012961 | ... | ... | 10.30 | 0.58 | 10.88 | 750 | ... | ... | 0.01 | ... | 0.03 | -0.000562 |
-0.012886 | ... | ... | 10.05 | 0.58 | 10.63 | 775 | ... | ... | 0.01 | ... | 0.03 | -0.00056 |
-0.012808 | ... | ... | 9.80 | 0.58 | 10.38 | 800 | ... | ... | 0.01 | ... | 0.03 | -0.000558 |
-0.012725 | ... | ... | 9.55 | 0.58 | 10.13 | 825 | ... | ... | 0.01 | ... | 0.03 | -0.000556 |
-0.012639 | ... | ... | 9.30 | 0.58 | 9.88 | 850 | ... | ... | 0.01 | ... | 0.03 | -0.000554 |
-0.012549 | ... | ... | 9.05 | 0.58 | 9.63 | 875 | ... | ... | 0.01 | ... | 0.03 | -0.000552 |
-0.012455 | ... | ... | 8.80 | 0.58 | 9.38 | 900 | ... | ... | 0.01 | ... | 0.03 | -0.00055 |
-0.012357 | ... | ... | 8.55 | 0.58 | 9.13 | 925 | ... | ... | 0.01 | ... | 0.03 | -0.000548 |
-0.012256 | ... | ... | 8.30 | 0.58 | 8.88 | 950 | ... | ... | 0.01 | ... | 0.03 | -0.000545 |
-0.012151 | ... | ... | 8.05 | 0.58 | 8.63 | 975 | ... | ... | 0.01 | ... | 0.03 | -0.000543 |
-0.012042 | ... | ... | 7.80 | 0.58 | 8.38 | 1000 | ... | ... | 0.01 | ... | 0.03 | -0.000541 |
-0.01193 | ... | ... | 7.55 | 0.58 | 8.13 | 1025 | ... | ... | 0.01 | ... | 0.03 | -0.000538 |
-0.011815 | ... | ... | 7.30 | 0.58 | 7.88 | 1050 | ... | ... | 0.01 | ... | 0.03 | -0.000535 |
-0.011695 | ... | ... | 7.05 | 0.58 | 7.63 | 1075 | ... | ... | 0.01 | ... | 0.03 | -0.000532 |
-0.011572 | ... | ... | 6.80 | 0.58 | 7.38 | 1100 | ... | ... | 0.01 | ... | 0.03 | -0.000529 |
-0.011445 | ... | ... | 6.55 | 0.58 | 7.13 | 1125 | ... | ... | 0.01 | ... | 0.03 | -0.000526 |
-0.011314 | ... | ... | 6.30 | 0.58 | 6.88 | 1150 | ... | ... | 0.01 | ... | 0.03 | -0.000523 |
-0.011179 | ... | ... | 6.05 | 0.58 | 6.63 | 1175 | ... | ... | 0.01 | ... | 0.03 | -0.00052 |
-0.011039 | ... | ... | 5.80 | 0.58 | 6.38 | 1200 | ... | ... | 0.01 | ... | 0.03 | -0.000516 |
-0.010895 | ... | ... | 5.55 | 0.58 | 6.13 | 1225 | ... | ... | 0.01 | ... | 0.03 | -0.000513 |
-0.010746 | ... | ... | 5.30 | 0.58 | 5.88 | 1250 | ... | ... | 0.01 | ... | 0.03 | -0.000509 |
-0.010592 | ... | ... | 5.05 | 0.58 | 5.63 | 1275 | ... | ... | 0.01 | ... | 0.03 | -0.000505 |
-0.010433 | ... | ... | 4.80 | 0.58 | 5.38 | 1300 | ... | ... | 0.01 | ... | 0.03 | -0.000501 |
-0.010267 | ... | ... | 4.55 | 0.58 | 5.13 | 1325 | ... | ... | 0.01 | ... | 0.03 | -0.000497 |
-0.010096 | ... | ... | 4.30 | 0.58 | 4.88 | 1350 | ... | ... | 0.01 | ... | 0.03 | -0.000492 |
-0.009917 | ... | ... | 4.05 | 0.58 | 4.63 | 1375 | ... | ... | 0.01 | ... | 0.03 | -0.000487 |
-0.009731 | ... | ... | 3.80 | 0.58 | 4.38 | 1400 | ... | ... | 0.01 | ... | 0.03 | -0.000482 |
-0.009537 | ... | ... | 3.55 | 0.58 | 4.13 | 1425 | ... | ... | 0.01 | ... | 0.03 | -0.000477 |
-0.009334 | ... | ... | 3.30 | 0.58 | 3.88 | 1450 | ... | ... | 0.01 | ... | 0.03 | -0.000471 |
-0.009121 | ... | ... | 3.05 | 0.58 | 3.63 | 1475 | ... | ... | 0.01 | ... | 0.03 | -0.000465 |
-0.008897 | ... | ... | 2.80 | 0.58 | 3.38 | 1500 | ... | ... | 0.01 | ... | 0.03 | -0.000458 |
-0.008659 | 2.78 | 2.78 | 3.13 | ... | ... | 1525 | ... | ... | 0.01 | ... | 0.03 | -0.000451 |
-0.008407 | 2.69 | 2.56 | 2.88 | ... | ... | 1550 | ... | ... | 0.01 | ... | 0.03 | -0.000444 |
-0.008138 | 2.53 | 2.32 | 2.63 | ... | ... | 1575 | ... | ... | 0.01 | ... | 0.04 | -0.000755 |
-0.008051 | 2.29 | 2.08 | 2.39 | ... | ... | 1600 | 0.04 | 0.03 | 0.01 | 0.04 | 0.03 | -0.002114 |
-0.007921 | 2.04 | 1.85 | 2.15 | ... | ... | 1625 | 0.02 | 0 | 0.02 | 0.02 | 0.02 | -0.001221 |
-0.007744 | 1.80 | 1.62 | 1.91 | ... | ... | 1650 | 0.06 | 0.02 | 0.04 | 0.06 | 0.04 | -0.002631 |
-0.002259 | 1.44 | 1.39 | 1.68 | -0.26 | 1.42 | 1675 | ... | ... | 0.06 | 0.07 | 0.06 | -0.002506 |
-0.00768 | 1.34 | 1.18 | 1.46 | ... | ... | 1700 | 0.12 | 0.04 | 0.08 | 0.12 | 0.12 | -0.003808 |
-0.007694 | 1.14 | 0.92 | 1.25 | ... | ... | 1725 | ... | ... | 0.12 | 0.18 | 0.12 | -0.003513 |
-0.004126 | 0.80 | 0.74 | 1.05 | -0.25 | 0.80 | 1750 | 0.25 | 0.07 | 0.18 | 0.26 | 0.23 | -0.005219 |
-0.00778 | 0.76 | 0.56 | 0.88 | ... | ... | 1775 | 0.31 | 0.06 | 0.25 | 0.36 | 0.31 | -0.005297 |
-0.007593 | 0.57 | 0.43 | 0.71 | ... | ... | 1800 | 0.34 | 0.01 | 0.33 | 0.48 | 0.33 | -0.004639 |
-0.004209 | 0.32 | 0.30 | 0.55 | -0.25 | 0.30 | 1825 | ... | ... | 0.42 | 0.63 | 0.45 | -0.004079 |
-0.003726 | 0.36 | 0.18 | 0.41 | -0.22 | 0.19 | 1850 | ... | ... | 0.53 | 0.80 | 0.58 | -0.003132 |
-0.005245 | 0.25 | 0.17 | 0.30 | -0.05 | 0.25 | 1875 | ... | ... | 0.67 | 0.99 | 0.73 | -0.001502 |
-0.004102 | 0.15 | 0.13 | 0.22 | -0.07 | 0.15 | 1900 | ... | ... | 0.84 | 1.19 | 0.91 | 0.000127 |
-0.004839 | 0.16 | 0.11 | 0.17 | ... | ... | 1925 | ... | ... | 1.03 | 1.25 | 1.11 | 0.000163 |
-0.004296 | 0.12 | 0.09 | 0.13 | ... | ... | 1950 | ... | ... | 1.24 | 1.48 | 1.32 | 0.000199 |
-0.003775 | 0.09 | 0.06 | 0.10 | ... | ... | 1975 | ... | ... | 1.46 | 1.72 | 1.54 | 0.000235 |
-0.003369 | 0.07 | 0.06 | 0.08 | ... | ... | 2000 | ... | ... | 1.69 | 1.96 | 1.77 | 0.000271 |
-0.002843 | 0.06 | 0.05 | 0.06 | ... | ... | 2025 | ... | ... | 1.92 | 2.21 | 2.01 | 0.000308 |
-0.002567 | 0.05 | 0.04 | 0.05 | ... | ... | 2050 | ... | ... | 2.16 | 2.45 | 2.25 | 0.000344 |
-0.002235 | ... | 0.05 | 0.04 | ... | ... | 2075 | ... | ... | 2.40 | 2.70 | 2.49 | 0.00038 |
-0.001843 | ... | 0.04 | 0.03 | ... | ... | 2100 | ... | ... | 2.64 | 2.95 | 2.74 | 0.000416 |
-0.00188 | ... | 0.04 | 0.03 | ... | ... | 2125 | ... | ... | 2.89 | 3.19 | 2.98 | 0.000452 |
-0.001402 | ... | 0.04 | 0.02 | ... | ... | 2150 | ... | ... | 3.13 | 3.44 | 3.23 | 0.000488 |
-0.001425 | ... | 0.04 | 0.02 | ... | ... | 2175 | ... | ... | 3.38 | 3.69 | 3.48 | 0.000524 |
-0.000836 | ... | 0.04 | 0.01 | ... | ... | 2200 | ... | ... | 3.62 | 3.82 | 3.73 | 0.00056 |
-0.000847 | ... | 0.04 | 0.01 | ... | ... | 2225 | ... | ... | 3.87 | 4.07 | 3.98 | 0.000596 |
-0.000856 | ... | 0.04 | 0.01 | ... | ... | 2250 | 4.12 | -0.58 | 4.70 | ... | ... | 0.000632 |
-0.000866 | ... | 0.03 | 0.01 | ... | ... | 2275 | 4.37 | -0.58 | 4.95 | ... | ... | 0.000669 |
-0.000497 | ... | 0.03 | 0.01 | ... | ... | 2300 | 4.62 | -0.58 | 5.20 | ... | ... | 0.000705 |
-0.000502 | ... | 0.03 | 0.01 | ... | ... | 2325 | 4.87 | -0.58 | 5.45 | ... | ... | 0.000741 |
-0.000506 | ... | 0.03 | 0.01 | ... | ... | 2350 | 5.12 | -0.58 | 5.70 | ... | ... | 0.000777 |
-0.00051 | ... | 0.03 | 0.01 | ... | ... | 2375 | 5.37 | -0.58 | 5.95 | ... | ... | 0.000813 |
-0.000514 | ... | 0.03 | 0.01 | ... | ... | 2400 | 5.62 | -0.58 | 6.20 | ... | ... | 0.000849 |
-0.000517 | ... | 0.03 | 0.01 | ... | ... | 2425 | 5.87 | -0.58 | 6.45 | ... | ... | 0.000885 |
-0.000521 | ... | 0.03 | 0.01 | ... | ... | 2450 | 6.12 | -0.58 | 6.70 | ... | ... | 0.000921 |
-0.000524 | ... | 0.03 | 0.01 | ... | ... | 2475 | 6.37 | -0.58 | 6.95 | ... | ... | 0.000957 |
-0.000527 | ... | 0.03 | 0.01 | ... | ... | 2500 | 6.62 | -0.58 | 7.20 | ... | ... | 0.000993 |
-0.000531 | ... | 0.03 | 0.01 | ... | ... | 2525 | 6.87 | -0.58 | 7.45 | ... | ... | 0.00103 |
-0.000534 | ... | 0.03 | 0.01 | ... | ... | 2550 | 7.12 | -0.58 | 7.70 | ... | ... | 0.001066 |
-0.000536 | ... | 0.03 | 0.01 | ... | ... | 2575 | 7.37 | -0.58 | 7.95 | ... | ... | 0.001102 |
-0.000539 | ... | 0.03 | 0.01 | ... | ... | 2600 | 7.62 | -0.58 | 8.20 | ... | ... | 0.001138 |
-0.000542 | ... | 0.03 | 0.01 | ... | ... | 2625 | 7.87 | -0.58 | 8.45 | ... | ... | 0.001174 |
-0.000545 | ... | 0.03 | 0.01 | ... | ... | 2650 | 8.12 | -0.58 | 8.70 | ... | ... | 0.00121 |
-0.000547 | ... | 0.03 | 0.01 | ... | ... | 2675 | 8.37 | -0.58 | 8.95 | ... | ... | 0.001246 |
-0.00055 | ... | 0.03 | 0.01 | ... | ... | 2700 | 8.62 | -0.58 | 9.20 | ... | ... | 0.001282 |
-0.000552 | ... | 0.03 | 0.01 | ... | ... | 2725 | 8.87 | -0.58 | 9.45 | ... | ... | 0.001318 |
-0.000555 | ... | 0.03 | 0.01 | ... | ... | 2750 | 9.12 | -0.58 | 9.70 | ... | ... | 0.001354 |
-0.000557 | ... | 0.03 | 0.01 | ... | ... | 2775 | 9.37 | -0.58 | 9.95 | ... | ... | 0.00139 |
-0.000559 | ... | 0.03 | 0.01 | ... | ... | 2800 | 9.62 | -0.58 | 10.20 | ... | ... | 0.001427 |
-0.000562 | ... | 0.03 | 0.01 | ... | ... | 2825 | 9.87 | -0.58 | 10.45 | ... | ... | 0.001463 |
-0.000564 | ... | 0.03 | 0.01 | ... | ... | 2850 | 10.12 | -0.58 | 10.70 | ... | ... | 0.001499 |
-0.000566 | ... | 0.03 | 0.01 | ... | ... | 2875 | 10.37 | -0.58 | 10.95 | ... | ... | 0.001535 |
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.