Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.005558 | ... | ... | 12.58 | -0.01 | 12.57 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.003394 |
-0.005475 | ... | ... | 12.33 | -0.01 | 12.32 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.003393 |
-0.005388 | ... | ... | 12.08 | -0.01 | 12.07 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.003391 |
-0.005297 | ... | ... | 11.83 | -0.01 | 11.82 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.003387 |
-0.005203 | ... | ... | 11.58 | -0.01 | 11.57 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.003383 |
-0.005106 | ... | ... | 11.33 | -0.01 | 11.32 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.003377 |
-0.005007 | ... | ... | 11.08 | -0.01 | 11.07 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.00337 |
-0.004906 | ... | ... | 10.83 | -0.01 | 10.82 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.003363 |
-0.004804 | ... | ... | 10.58 | -0.01 | 10.57 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.003355 |
-0.0047 | ... | ... | 10.33 | -0.01 | 10.32 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.003346 |
-0.004595 | ... | ... | 10.08 | -0.01 | 10.07 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.003337 |
-0.004488 | ... | ... | 9.83 | -0.01 | 9.82 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.003327 |
-0.004381 | ... | ... | 9.58 | -0.01 | 9.57 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.003316 |
-0.004273 | ... | ... | 9.33 | -0.01 | 9.32 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.003305 |
-0.004163 | ... | ... | 9.08 | -0.01 | 9.07 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.003293 |
-0.004054 | ... | ... | 8.83 | -0.01 | 8.82 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.00328 |
-0.003943 | ... | ... | 8.58 | -0.01 | 8.57 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.003267 |
-0.003832 | ... | ... | 8.33 | -0.01 | 8.32 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.003253 |
-0.00372 | ... | ... | 8.08 | -0.01 | 8.07 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.003239 |
-0.003608 | ... | ... | 7.83 | -0.01 | 7.82 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.003224 |
-0.003496 | ... | ... | 7.58 | -0.01 | 7.57 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003208 |
-0.003383 | ... | ... | 7.33 | -0.01 | 7.32 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003191 |
-0.00327 | ... | ... | 7.08 | -0.01 | 7.07 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003174 |
-0.003156 | ... | ... | 6.83 | -0.01 | 6.82 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003156 |
-0.003042 | ... | ... | 6.58 | -0.01 | 6.57 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003138 |
-0.002928 | ... | ... | 6.33 | -0.01 | 6.32 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003118 |
-0.002813 | ... | ... | 6.08 | -0.01 | 6.07 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003098 |
-0.002699 | ... | ... | 5.83 | -0.01 | 5.82 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003076 |
-0.002584 | ... | ... | 5.58 | -0.01 | 5.57 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003054 |
-0.002469 | ... | ... | 5.33 | -0.01 | 5.32 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00303 |
-0.002354 | ... | ... | 5.08 | -0.01 | 5.07 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003006 |
-0.002239 | ... | ... | 4.83 | -0.01 | 4.82 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00298 |
-0.002123 | ... | ... | 4.58 | -0.01 | 4.57 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.002952 |
-0.002008 | ... | ... | 4.33 | -0.01 | 4.32 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.002923 |
-0.001892 | ... | ... | 4.08 | -0.01 | 4.07 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.002893 |
-0.001776 | ... | ... | 3.83 | -0.01 | 3.82 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.00286 |
-0.00166 | ... | ... | 3.58 | -0.01 | 3.57 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.002825 |
-0.001544 | ... | ... | 3.33 | -0.01 | 3.32 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.002788 |
-0.001428 | ... | ... | 3.08 | -0.01 | 3.07 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.002748 |
-0.001312 | ... | ... | 2.83 | -0.01 | 2.82 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.002704 |
-0.001196 | ... | ... | 2.58 | -0.01 | 2.57 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.002657 |
-0.00108 | ... | ... | 2.33 | -0.01 | 2.32 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.002605 |
-0.000963 | ... | ... | 2.08 | -0.01 | 2.07 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.002548 |
-0.000847 | ... | ... | 1.83 | -0.01 | 1.82 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.002484 |
-0.000731 | ... | ... | 1.58 | -0.01 | 1.57 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.00241 |
-0.000615 | ... | ... | 1.33 | -0.01 | 1.32 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.002325 |
-0.000498 | ... | ... | 1.08 | -0.01 | 1.07 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.002223 |
-0.000382 | ... | ... | 0.83 | -0.01 | 0.82 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.002096 |
-0.000265 | ... | ... | 0.58 | -0.01 | 0.57 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.001928 |
-0.000149 | ... | ... | 0.33 | -0.01 | 0.32 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.001672 |
-0.001746 | ... | ... | 0.09 | -0.01 | 0.08 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.001747 |
-0.002346 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 0.19 | 0.01 | 0.18 | ... | ... | -0.00235 |
-0.001801 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 0.43 | 0.01 | 0.42 | ... | ... | -0.0002 |
-0.002009 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 0.68 | 0.01 | 0.67 | ... | ... | -0.000317 |
-0.002156 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 0.93 | 0.01 | 0.92 | ... | ... | -0.000433 |
-0.00227 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 1.18 | 0.01 | 1.17 | ... | ... | -0.000549 |
-0.002364 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 1.43 | 0.01 | 1.42 | ... | ... | -0.000666 |
-0.002444 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 1.68 | 0.01 | 1.67 | ... | ... | -0.000782 |
-0.002513 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 1.93 | 0.01 | 1.92 | ... | ... | -0.000898 |
-0.002574 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 2.18 | 0.01 | 2.17 | ... | ... | -0.001015 |
-0.002629 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 2.43 | 0.01 | 2.42 | ... | ... | -0.001131 |
-0.002679 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.68 | 0.01 | 2.67 | ... | ... | -0.001247 |
-0.002725 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.93 | 0.01 | 2.92 | ... | ... | -0.001363 |
-0.002767 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 3.18 | 0.01 | 3.17 | ... | ... | -0.00148 |
-0.002806 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.43 | 0.01 | 3.42 | ... | ... | -0.001596 |
-0.002842 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.68 | 0.01 | 3.67 | ... | ... | -0.001712 |
-0.002876 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.93 | 0.01 | 3.92 | ... | ... | -0.001828 |
-0.002908 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 4.18 | 0.01 | 4.17 | ... | ... | -0.001944 |
-0.002938 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.43 | 0.01 | 4.42 | ... | ... | -0.00206 |
-0.002967 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.68 | 0.01 | 4.67 | ... | ... | -0.002176 |
-0.002994 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.93 | 0.01 | 4.92 | ... | ... | -0.002292 |
-0.00302 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 5.18 | 0.01 | 5.17 | ... | ... | -0.002408 |
-0.003045 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.43 | 0.01 | 5.42 | ... | ... | -0.002524 |
-0.003068 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.68 | 0.01 | 5.67 | ... | ... | -0.00264 |
-0.003091 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.93 | 0.01 | 5.92 | ... | ... | -0.002756 |
-0.003113 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 6.18 | 0.01 | 6.17 | ... | ... | -0.002872 |
-0.003134 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.43 | 0.01 | 6.42 | ... | ... | -0.002987 |
-0.003154 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.68 | 0.01 | 6.67 | ... | ... | -0.003103 |
-0.003173 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.93 | 0.01 | 6.92 | ... | ... | -0.003219 |
-0.003192 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 7.18 | 0.01 | 7.17 | ... | ... | -0.003334 |
-0.00321 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.43 | 0.01 | 7.42 | ... | ... | -0.00345 |
-0.003227 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.68 | 0.01 | 7.67 | ... | ... | -0.003565 |
-0.003244 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.93 | 0.01 | 7.92 | ... | ... | -0.003681 |
-0.003261 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 8.18 | 0.01 | 8.17 | ... | ... | -0.003796 |
-0.003276 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.43 | 0.01 | 8.42 | ... | ... | -0.003911 |
-0.003292 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.68 | 0.01 | 8.67 | ... | ... | -0.004027 |
-0.003307 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.93 | 0.01 | 8.92 | ... | ... | -0.004142 |
-0.003322 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 9.18 | 0.01 | 9.17 | ... | ... | -0.004257 |
-0.003336 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.43 | 0.01 | 9.42 | ... | ... | -0.004372 |
-0.00335 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.68 | 0.01 | 9.67 | ... | ... | -0.004488 |
-0.003363 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.93 | 0.01 | 9.92 | ... | ... | -0.004603 |
-0.003376 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 10.18 | 0.01 | 10.17 | ... | ... | -0.004718 |
-0.003389 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.43 | 0.01 | 10.42 | ... | ... | -0.004833 |
-0.003402 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.68 | 0.01 | 10.67 | ... | ... | -0.004948 |
-0.003414 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.93 | 0.01 | 10.92 | ... | ... | -0.005062 |
-0.003426 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.18 | 0.01 | 11.17 | ... | ... | -0.005177 |
-0.003438 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.43 | 0.01 | 11.42 | ... | ... | -0.005292 |
-0.003449 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.68 | 0.01 | 11.67 | ... | ... | -0.005407 |
-0.003461 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.93 | 0.01 | 11.92 | ... | ... | -0.005521 |
-0.003472 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 12.18 | 0.01 | 12.17 | ... | ... | -0.005636 |
-0.003482 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.43 | 0.01 | 12.42 | ... | ... | -0.005751 |
-0.003493 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.68 | 0.01 | 12.67 | ... | ... | -0.005865 |
-0.003503 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.93 | 0.01 | 12.92 | ... | ... | -0.00598 |
-0.003513 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 13.18 | 0.01 | 13.17 | ... | ... | -0.006094 |
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.