Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.00245 | ... | ... | 19.05 | 0.03 | 19.08 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.002291 |
0.002419 | ... | ... | 18.80 | 0.03 | 18.83 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.002292 |
0.002387 | ... | ... | 18.55 | 0.03 | 18.58 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.002293 |
0.002355 | ... | ... | 18.30 | 0.03 | 18.33 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.002294 |
0.002323 | ... | ... | 18.05 | 0.03 | 18.08 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.002293 |
0.002291 | ... | ... | 17.80 | 0.03 | 17.83 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.002293 |
0.002259 | ... | ... | 17.55 | 0.03 | 17.58 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002292 |
0.002227 | ... | ... | 17.30 | 0.03 | 17.33 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.00229 |
0.002195 | ... | ... | 17.05 | 0.03 | 17.08 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002288 |
0.002163 | ... | ... | 16.80 | 0.03 | 16.83 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002286 |
0.002132 | ... | ... | 16.55 | 0.03 | 16.58 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002284 |
0.0021 | ... | ... | 16.30 | 0.03 | 16.33 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002281 |
0.002068 | ... | ... | 16.05 | 0.03 | 16.08 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002278 |
0.002036 | ... | ... | 15.80 | 0.03 | 15.83 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002275 |
0.002004 | ... | ... | 15.55 | 0.03 | 15.58 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002272 |
0.001972 | ... | ... | 15.30 | 0.03 | 15.33 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002268 |
0.00194 | ... | ... | 15.05 | 0.03 | 15.08 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002264 |
0.001908 | ... | ... | 14.80 | 0.03 | 14.83 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.00226 |
0.001876 | ... | ... | 14.55 | 0.03 | 14.58 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002256 |
0.001845 | ... | ... | 14.30 | 0.03 | 14.33 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002252 |
0.001813 | ... | ... | 14.05 | 0.03 | 14.08 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002247 |
0.001781 | ... | ... | 13.80 | 0.03 | 13.83 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002242 |
0.001749 | ... | ... | 13.55 | 0.03 | 13.58 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002237 |
0.001717 | ... | ... | 13.30 | 0.03 | 13.33 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002232 |
0.001685 | ... | ... | 13.05 | 0.03 | 13.08 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002226 |
0.001653 | ... | ... | 12.80 | 0.03 | 12.83 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002221 |
0.001621 | ... | ... | 12.55 | 0.03 | 12.58 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002215 |
0.001589 | ... | ... | 12.30 | 0.03 | 12.33 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.002209 |
0.001558 | ... | ... | 12.05 | 0.03 | 12.08 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.002203 |
0.001526 | ... | ... | 11.80 | 0.03 | 11.83 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.002197 |
0.001494 | ... | ... | 11.55 | 0.03 | 11.58 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.00219 |
0.001462 | ... | ... | 11.30 | 0.03 | 11.33 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.002184 |
0.00143 | ... | ... | 11.05 | 0.03 | 11.08 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.002177 |
0.001398 | ... | ... | 10.80 | 0.03 | 10.83 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.002169 |
0.001366 | ... | ... | 10.55 | 0.03 | 10.58 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.002162 |
0.001334 | ... | ... | 10.30 | 0.03 | 10.33 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.002155 |
0.001302 | ... | ... | 10.05 | 0.03 | 10.08 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.002147 |
0.001271 | ... | ... | 9.80 | 0.03 | 9.83 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.002139 |
0.001239 | ... | ... | 9.55 | 0.03 | 9.58 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.00213 |
0.001207 | ... | ... | 9.30 | 0.03 | 9.33 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.002122 |
0.001175 | ... | ... | 9.05 | 0.03 | 9.08 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.002113 |
0.001143 | ... | ... | 8.80 | 0.03 | 8.83 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.002104 |
0.001111 | ... | ... | 8.55 | 0.03 | 8.58 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.002095 |
0.001079 | ... | ... | 8.30 | 0.03 | 8.33 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.002085 |
0.001047 | ... | ... | 8.05 | 0.03 | 8.08 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.002075 |
0.001015 | ... | ... | 7.80 | 0.03 | 7.83 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.002065 |
0.000983 | ... | ... | 7.55 | 0.03 | 7.58 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.002055 |
0.000952 | ... | ... | 7.30 | 0.03 | 7.33 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.002044 |
0.00092 | ... | ... | 7.05 | 0.03 | 7.08 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.002032 |
0.000888 | ... | ... | 6.80 | 0.03 | 6.83 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.002021 |
0.000856 | ... | ... | 6.55 | 0.03 | 6.58 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.002008 |
0.000824 | ... | ... | 6.30 | 0.03 | 6.33 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.001996 |
0.000792 | ... | ... | 6.05 | 0.03 | 6.08 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.001982 |
0.00076 | ... | ... | 5.80 | 0.03 | 5.83 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.001969 |
0.000728 | ... | ... | 5.55 | 0.03 | 5.58 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.001954 |
0.000696 | ... | ... | 5.30 | 0.03 | 5.33 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.001939 |
0.000665 | ... | ... | 5.05 | 0.03 | 5.08 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.001924 |
0.000633 | ... | ... | 4.80 | 0.03 | 4.83 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.001907 |
0.000601 | ... | ... | 4.55 | 0.03 | 4.58 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.00189 |
0.000569 | ... | ... | 4.30 | 0.03 | 4.33 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.001872 |
0.000537 | ... | ... | 4.05 | 0.03 | 4.08 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.001853 |
0.000505 | ... | ... | 3.80 | 0.03 | 3.83 | 1875 | 0.01 | 0 | 0.01 | ... | ... | -0.001833 |
0.000473 | ... | ... | 3.55 | 0.03 | 3.58 | 1900 | 0.01 | 0 | 0.01 | ... | ... | -0.001811 |
0.000441 | ... | ... | 3.30 | 0.03 | 3.33 | 1925 | 0.01 | 0 | 0.01 | ... | ... | -0.001788 |
0.000409 | ... | ... | 3.05 | 0.03 | 3.08 | 1950 | 0.01 | 0 | 0.01 | ... | ... | -0.001764 |
0.000378 | ... | ... | 2.80 | 0.03 | 2.83 | 1975 | 0.01 | 0 | 0.01 | ... | ... | -0.001737 |
0.000346 | ... | ... | 2.55 | 0.03 | 2.58 | 2000 | 0.01 | 0 | 0.01 | ... | ... | -0.001708 |
0.000314 | ... | ... | 2.30 | 0.03 | 2.33 | 2025 | 0.01 | 0 | 0.01 | ... | ... | -0.001677 |
0.000282 | ... | ... | 2.05 | 0.03 | 2.08 | 2050 | 0.01 | 0 | 0.01 | ... | ... | -0.001642 |
0.00025 | ... | ... | 1.80 | 0.03 | 1.83 | 2075 | 0.01 | 0 | 0.01 | ... | ... | -0.001604 |
0.000218 | ... | ... | 1.55 | 0.03 | 1.58 | 2100 | 0.01 | 0 | 0.01 | ... | ... | -0.001561 |
0.000186 | ... | ... | 1.30 | 0.03 | 1.33 | 2125 | 0.01 | 0 | 0.01 | ... | ... | -0.001511 |
0.000154 | ... | ... | 1.05 | 0.03 | 1.08 | 2150 | 0.01 | 0 | 0.01 | ... | ... | -0.001452 |
0.000122 | ... | ... | 0.80 | 0.03 | 0.83 | 2175 | 0.01 | 0 | 0.01 | ... | ... | -0.001381 |
0.000091 | ... | ... | 0.55 | 0.03 | 0.58 | 2200 | 0.01 | 0 | 0.01 | ... | ... | -0.001291 |
0.000059 | ... | ... | 0.31 | 0.03 | 0.34 | 2225 | ... | ... | 0.01 | ... | 0.01 | -0.00195 |
0.000027 | ... | ... | 0.10 | 0.01 | 0.11 | 2250 | 0.03 | -0.02 | 0.05 | ... | ... | -0.003334 |
-0.00093 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 0.18 | -0.03 | 0.21 | 0.13 | 0.13 | -0.007178 |
-0.001037 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 0.42 | -0.03 | 0.45 | ... | ... | -0.010102 |
-0.001211 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 0.67 | -0.03 | 0.70 | ... | ... | -0.012212 |
-0.001323 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 0.92 | -0.03 | 0.95 | 0.81 | 0.81 | -0.013787 |
-0.001406 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 1.17 | -0.03 | 1.20 | ... | ... | -0.015057 |
-0.001472 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 1.42 | -0.03 | 1.45 | ... | ... | -0.016129 |
-0.001528 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 1.67 | -0.03 | 1.70 | ... | ... | -0.01706 |
-0.001575 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 1.92 | -0.03 | 1.95 | ... | ... | -0.017885 |
-0.001617 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 2.17 | -0.03 | 2.20 | ... | ... | -0.018628 |
-0.001654 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 2.42 | -0.03 | 2.45 | ... | ... | -0.019306 |
-0.001687 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 2.67 | -0.03 | 2.70 | ... | ... | -0.019929 |
-0.001718 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 2.92 | -0.03 | 2.95 | ... | ... | -0.020508 |
-0.001746 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 3.17 | -0.03 | 3.20 | ... | ... | -0.021048 |
-0.001772 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 3.42 | -0.03 | 3.45 | ... | ... | -0.021555 |
-0.001796 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 3.67 | -0.03 | 3.70 | ... | ... | -0.022034 |
-0.001819 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 3.92 | -0.03 | 3.95 | ... | ... | -0.022488 |
-0.00184 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 4.17 | -0.03 | 4.20 | ... | ... | -0.022919 |
-0.00186 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 4.42 | -0.03 | 4.45 | ... | ... | -0.02333 |
-0.001879 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 4.67 | -0.03 | 4.70 | ... | ... | -0.023724 |
-0.001896 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 4.92 | -0.03 | 4.95 | ... | ... | -0.024102 |
-0.001913 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 5.17 | -0.03 | 5.20 | ... | ... | -0.024465 |
-0.00193 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 5.42 | -0.03 | 5.45 | ... | ... | -0.024815 |
-0.001945 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 5.67 | -0.03 | 5.70 | ... | ... | -0.025153 |
-0.00196 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 5.92 | -0.03 | 5.95 | ... | ... | -0.025479 |
-0.001974 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 6.17 | -0.03 | 6.20 | ... | ... | -0.025795 |
-0.001988 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 6.42 | -0.03 | 6.45 | ... | ... | -0.026102 |
-0.002001 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 6.67 | -0.03 | 6.70 | ... | ... | -0.0264 |
-0.002014 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 6.92 | -0.03 | 6.95 | ... | ... | -0.02669 |
-0.002026 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 7.17 | -0.03 | 7.20 | ... | ... | -0.026972 |
-0.002038 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 7.42 | -0.03 | 7.45 | ... | ... | -0.027248 |
-0.002049 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 7.67 | -0.03 | 7.70 | ... | ... | -0.027516 |
-0.00206 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 7.92 | -0.03 | 7.95 | ... | ... | -0.027778 |
-0.002071 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 8.17 | -0.03 | 8.20 | ... | ... | -0.028034 |
-0.002081 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 8.42 | -0.03 | 8.45 | ... | ... | -0.028285 |
-0.002092 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 8.67 | -0.03 | 8.70 | ... | ... | -0.028531 |
-0.002101 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 8.92 | -0.03 | 8.95 | ... | ... | -0.028771 |
-0.002111 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 9.17 | -0.03 | 9.20 | ... | ... | -0.029007 |
-0.00212 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 9.42 | -0.03 | 9.45 | ... | ... | -0.029238 |
-0.002129 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 9.67 | -0.03 | 9.70 | ... | ... | -0.029465 |
-0.002138 | ... | ... | 0.01 | 0 | 0.01 | 3250 | 9.92 | -0.03 | 9.95 | ... | ... | -0.029689 |
-0.002147 | ... | ... | 0.01 | 0 | 0.01 | 3275 | 10.17 | -0.03 | 10.20 | ... | ... | -0.029908 |
-0.002155 | ... | ... | 0.01 | 0 | 0.01 | 3300 | 10.42 | -0.03 | 10.45 | ... | ... | -0.030124 |
-0.002163 | ... | ... | 0.01 | 0 | 0.01 | 3325 | 10.67 | -0.03 | 10.70 | ... | ... | -0.030336 |
-0.002171 | ... | ... | 0.01 | 0 | 0.01 | 3350 | 10.92 | -0.03 | 10.95 | ... | ... | -0.030545 |
-0.002179 | ... | ... | 0.01 | 0 | 0.01 | 3375 | 11.17 | -0.03 | 11.20 | ... | ... | -0.030751 |
-0.002187 | ... | ... | 0.01 | 0 | 0.01 | 3400 | 11.42 | -0.03 | 11.45 | ... | ... | -0.030953 |
-0.002194 | ... | ... | 0.01 | 0 | 0.01 | 3425 | 11.67 | -0.03 | 11.70 | ... | ... | -0.031153 |
-0.002202 | ... | ... | 0.01 | 0 | 0.01 | 3450 | 11.92 | -0.03 | 11.95 | ... | ... | -0.03135 |
-0.002209 | ... | ... | 0.01 | 0 | 0.01 | 3475 | 12.17 | -0.03 | 12.20 | ... | ... | -0.031545 |
-0.002216 | ... | ... | 0.01 | 0 | 0.01 | 3500 | 12.42 | -0.03 | 12.45 | ... | ... | -0.031737 |
-0.002223 | ... | ... | 0.01 | 0 | 0.01 | 3525 | 12.67 | -0.03 | 12.70 | ... | ... | -0.031926 |
-0.002229 | ... | ... | 0.01 | 0 | 0.01 | 3550 | 12.92 | -0.03 | 12.95 | ... | ... | -0.032113 |
-0.002236 | ... | ... | 0.01 | 0 | 0.01 | 3575 | 13.17 | -0.03 | 13.20 | ... | ... | -0.032298 |
-0.002243 | ... | ... | 0.01 | 0 | 0.01 | 3600 | 13.42 | -0.03 | 13.45 | ... | ... | -0.032481 |
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.