Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.001778 | ... | ... | 15.10 | 0.10 | 15.20 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000147 |
-0.001793 | ... | ... | 14.85 | 0.10 | 14.95 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000147 |
-0.001802 | ... | ... | 14.60 | 0.10 | 14.70 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000147 |
-0.001805 | ... | ... | 14.35 | 0.10 | 14.45 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000147 |
-0.001803 | ... | ... | 14.10 | 0.10 | 14.20 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000147 |
-0.001798 | ... | ... | 13.85 | 0.10 | 13.95 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000147 |
-0.00179 | ... | ... | 13.60 | 0.10 | 13.70 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000146 |
-0.001778 | ... | ... | 13.35 | 0.10 | 13.45 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000146 |
-0.001764 | ... | ... | 13.10 | 0.10 | 13.20 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000146 |
-0.001748 | ... | ... | 12.85 | 0.10 | 12.95 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000146 |
-0.00173 | ... | ... | 12.60 | 0.10 | 12.70 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000145 |
-0.00171 | ... | ... | 12.35 | 0.10 | 12.45 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000145 |
-0.001688 | ... | ... | 12.10 | 0.10 | 12.20 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000145 |
-0.001665 | ... | ... | 11.85 | 0.10 | 11.95 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000144 |
-0.00164 | ... | ... | 11.60 | 0.10 | 11.70 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000144 |
-0.001615 | ... | ... | 11.35 | 0.10 | 11.45 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000144 |
-0.001588 | ... | ... | 11.10 | 0.10 | 11.20 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000143 |
-0.00156 | ... | ... | 10.85 | 0.10 | 10.95 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000143 |
-0.001532 | ... | ... | 10.60 | 0.10 | 10.70 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000142 |
-0.001503 | ... | ... | 10.35 | 0.10 | 10.45 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000142 |
-0.001472 | ... | ... | 10.10 | 0.10 | 10.20 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000141 |
-0.001442 | ... | ... | 9.85 | 0.10 | 9.95 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000141 |
-0.00141 | ... | ... | 9.60 | 0.10 | 9.70 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.00014 |
-0.001378 | ... | ... | 9.35 | 0.10 | 9.45 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00014 |
-0.001346 | ... | ... | 9.10 | 0.10 | 9.20 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000139 |
-0.001313 | ... | ... | 8.85 | 0.10 | 8.95 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000139 |
-0.00128 | ... | ... | 8.60 | 0.10 | 8.70 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000138 |
-0.001246 | ... | ... | 8.35 | 0.10 | 8.45 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000138 |
-0.001212 | ... | ... | 8.10 | 0.10 | 8.20 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000137 |
-0.001178 | ... | ... | 7.85 | 0.10 | 7.95 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000136 |
-0.001143 | ... | ... | 7.60 | 0.10 | 7.70 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000136 |
-0.001108 | ... | ... | 7.35 | 0.10 | 7.45 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000135 |
-0.001073 | ... | ... | 7.10 | 0.10 | 7.20 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000134 |
-0.001037 | ... | ... | 6.85 | 0.10 | 6.95 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000133 |
-0.001001 | ... | ... | 6.60 | 0.10 | 6.70 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000133 |
-0.000965 | ... | ... | 6.35 | 0.10 | 6.45 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000132 |
-0.000929 | ... | ... | 6.10 | 0.10 | 6.20 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000131 |
-0.000893 | ... | ... | 5.85 | 0.10 | 5.95 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.00013 |
-0.000856 | ... | ... | 5.60 | 0.10 | 5.70 | 1300 | 0.01 | 0.01 | 0.01 | ... | ... | -0.000227 |
-0.000819 | ... | ... | 5.35 | 0.10 | 5.45 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000225 |
-0.000783 | ... | ... | 5.10 | 0.10 | 5.20 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000223 |
-0.000746 | ... | ... | 4.85 | 0.10 | 4.95 | 1375 | 0.02 | 0.01 | 0.01 | ... | ... | -0.000384 |
-0.000709 | ... | ... | 4.60 | 0.10 | 4.70 | 1400 | 0.02 | 0 | 0.02 | ... | ... | -0.00038 |
-0.000671 | ... | ... | 4.35 | 0.10 | 4.45 | 1425 | 0.03 | 0 | 0.03 | ... | ... | -0.000514 |
-0.000724 | ... | ... | 4.10 | 0.11 | 4.21 | 1450 | 0.04 | 0.01 | 0.03 | ... | ... | -0.000632 |
-0.000686 | ... | ... | 3.86 | 0.10 | 3.96 | 1475 | 0.05 | 0 | 0.05 | ... | ... | -0.000736 |
-0.000819 | ... | ... | 3.62 | 0.11 | 3.73 | 1500 | 0.07 | 0.01 | 0.06 | ... | ... | -0.000928 |
-0.000862 | ... | ... | 3.39 | 0.10 | 3.49 | 1525 | 0.08 | 0 | 0.08 | ... | ... | -0.001004 |
-0.00105 | ... | ... | 3.16 | 0.11 | 3.27 | 1550 | 0.11 | 0.01 | 0.10 | ... | ... | -0.001235 |
-0.001215 | ... | ... | 2.94 | 0.11 | 3.05 | 1575 | 0.14 | 0.01 | 0.13 | ... | ... | -0.00143 |
-0.00136 | ... | ... | 2.72 | 0.11 | 2.83 | 1600 | 0.17 | 0.01 | 0.16 | ... | ... | -0.001593 |
-0.001542 | ... | ... | 2.51 | 0.11 | 2.62 | 1625 | 0.21 | 0.01 | 0.20 | ... | ... | -0.001786 |
-0.001746 | ... | ... | 2.31 | 0.11 | 2.42 | 1650 | 0.26 | 0.02 | 0.24 | ... | ... | -0.001995 |
-0.00196 | ... | ... | 2.12 | 0.11 | 2.23 | 1675 | 0.31 | 0.01 | 0.30 | ... | ... | -0.00216 |
-0.002174 | ... | ... | 1.94 | 0.11 | 2.05 | 1700 | 0.37 | 0.01 | 0.36 | ... | ... | -0.002327 |
-0.00234 | ... | ... | 1.76 | 0.11 | 1.87 | 1725 | 0.44 | 0.01 | 0.43 | ... | ... | -0.002488 |
-0.002531 | ... | ... | 1.60 | 0.11 | 1.71 | 1750 | 0.53 | 0.01 | 0.52 | ... | ... | -0.00267 |
-0.002669 | ... | ... | 1.45 | 0.10 | 1.55 | 1775 | 0.62 | 0.01 | 0.61 | ... | ... | -0.002794 |
-0.002817 | ... | ... | 1.30 | 0.11 | 1.41 | 1800 | 0.72 | 0.01 | 0.71 | ... | ... | -0.002894 |
-0.002909 | ... | ... | 1.17 | 0.10 | 1.27 | 1825 | 0.83 | 0 | 0.83 | ... | ... | -0.00297 |
-0.003004 | ... | ... | 1.05 | 0.10 | 1.15 | 1850 | 0.95 | 0 | 0.95 | ... | ... | -0.003018 |
-0.003073 | ... | ... | 0.94 | 0.10 | 1.04 | 1875 | 1.08 | -0.01 | 1.09 | ... | ... | -0.00304 |
-0.003087 | ... | ... | 0.84 | 0.09 | 0.93 | 1900 | 1.23 | 0 | 1.23 | ... | ... | -0.003066 |
-0.003109 | ... | ... | 0.75 | 0.09 | 0.84 | 1925 | 1.38 | -0.01 | 1.39 | ... | ... | -0.003041 |
-0.003081 | ... | ... | 0.67 | 0.08 | 0.75 | 1950 | 1.54 | -0.01 | 1.55 | ... | ... | -0.002997 |
-0.003037 | ... | ... | 0.60 | 0.07 | 0.67 | 1975 | 1.71 | -0.02 | 1.73 | ... | ... | -0.002939 |
-0.002982 | ... | ... | 0.53 | 0.07 | 0.60 | 2000 | 1.88 | -0.03 | 1.91 | ... | ... | -0.002838 |
-0.002923 | ... | ... | 0.47 | 0.07 | 0.54 | 2025 | 2.07 | -0.02 | 2.09 | ... | ... | -0.002768 |
-0.002827 | ... | ... | 0.42 | 0.06 | 0.48 | 2050 | 2.25 | -0.04 | 2.29 | ... | ... | -0.002625 |
-0.002737 | ... | ... | 0.37 | 0.06 | 0.43 | 2075 | 2.45 | -0.04 | 2.49 | ... | ... | -0.002527 |
-0.002614 | ... | ... | 0.33 | 0.05 | 0.38 | 2100 | 2.65 | -0.04 | 2.69 | ... | ... | -0.002402 |
-0.002508 | ... | ... | 0.29 | 0.05 | 0.34 | 2125 | 2.85 | -0.05 | 2.90 | ... | ... | -0.002248 |
-0.002375 | ... | ... | 0.25 | 0.05 | 0.30 | 2150 | 3.06 | -0.05 | 3.11 | ... | ... | -0.002118 |
-0.002272 | ... | ... | 0.22 | 0.05 | 0.27 | 2175 | 3.27 | -0.06 | 3.33 | ... | ... | -0.001966 |
-0.002149 | ... | ... | 0.19 | 0.05 | 0.24 | 2200 | 3.49 | -0.06 | 3.55 | ... | ... | -0.00185 |
-0.002005 | ... | ... | 0.17 | 0.04 | 0.21 | 2225 | 3.71 | -0.06 | 3.77 | ... | ... | -0.001719 |
-0.001839 | ... | ... | 0.15 | 0.03 | 0.18 | 2250 | 3.93 | -0.07 | 4 | ... | ... | -0.001573 |
-0.001725 | ... | ... | 0.13 | 0.03 | 0.16 | 2275 | 4.16 | -0.07 | 4.23 | ... | ... | -0.001481 |
-0.001597 | ... | ... | 0.11 | 0.03 | 0.14 | 2300 | 4.39 | -0.07 | 4.46 | ... | ... | -0.00138 |
-0.001539 | ... | ... | 0.10 | 0.03 | 0.13 | 2325 | 4.62 | -0.08 | 4.70 | ... | ... | -0.001271 |
-0.001384 | ... | ... | 0.09 | 0.02 | 0.11 | 2350 | 4.86 | -0.08 | 4.94 | ... | ... | -0.001232 |
-0.001309 | ... | ... | 0.08 | 0.02 | 0.10 | 2375 | 5.10 | -0.08 | 5.18 | ... | ... | -0.001191 |
-0.001228 | ... | ... | 0.07 | 0.02 | 0.09 | 2400 | 5.33 | -0.09 | 5.42 | ... | ... | -0.001064 |
-0.001139 | ... | ... | 0.06 | 0.02 | 0.08 | 2425 | 5.57 | -0.09 | 5.66 | ... | ... | -0.001016 |
-0.001042 | ... | ... | 0.05 | 0.02 | 0.07 | 2450 | 5.82 | -0.09 | 5.91 | ... | ... | -0.001053 |
-0.000938 | ... | ... | 0.04 | 0.02 | 0.06 | 2475 | 6.06 | -0.09 | 6.15 | ... | ... | -0.001003 |
-0.000824 | ... | ... | 0.04 | 0.01 | 0.05 | 2500 | 6.31 | -0.09 | 6.40 | ... | ... | -0.00104 |
-0.000832 | ... | ... | 0.03 | 0.02 | 0.05 | 2525 | 6.55 | -0.10 | 6.65 | ... | ... | -0.000987 |
-0.000707 | ... | ... | 0.03 | 0.01 | 0.04 | 2550 | 6.80 | -0.10 | 6.90 | ... | ... | -0.001024 |
-0.000712 | ... | ... | 0.02 | 0.02 | 0.04 | 2575 | 7.05 | -0.10 | 7.15 | ... | ... | -0.001061 |
-0.000574 | ... | ... | 0.02 | 0.01 | 0.03 | 2600 | 7.30 | -0.10 | 7.40 | ... | ... | -0.001098 |
-0.000578 | ... | ... | 0.02 | 0.01 | 0.03 | 2625 | 7.55 | -0.10 | 7.65 | ... | ... | -0.001136 |
-0.000582 | ... | ... | 0.02 | 0.01 | 0.03 | 2650 | 7.80 | -0.10 | 7.90 | ... | ... | -0.001173 |
-0.000425 | ... | ... | 0.01 | 0.01 | 0.02 | 2675 | 8.05 | -0.10 | 8.15 | ... | ... | -0.001209 |
-0.000427 | ... | ... | 0.01 | 0.01 | 0.02 | 2700 | 8.30 | -0.10 | 8.40 | ... | ... | -0.001246 |
-0.00043 | ... | ... | 0.01 | 0.01 | 0.02 | 2725 | 8.55 | -0.10 | 8.65 | ... | ... | -0.001283 |
-0.000246 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.80 | -0.10 | 8.90 | ... | ... | -0.00132 |
-0.000248 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.05 | -0.10 | 9.15 | ... | ... | -0.001357 |
-0.000249 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.30 | -0.10 | 9.40 | ... | ... | -0.001393 |
-0.00025 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.55 | -0.10 | 9.65 | ... | ... | -0.00143 |
-0.000251 | ... | ... | 0.01 | 0.01 | 0.01 | 2850 | 9.80 | -0.10 | 9.90 | ... | ... | -0.001467 |
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.