Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.006317 | ... | ... | 12.53 | -0.01 | 12.52 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.005937 |
-0.006218 | ... | ... | 12.28 | -0.01 | 12.27 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.005935 |
-0.006114 | ... | ... | 12.03 | -0.01 | 12.02 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.005931 |
-0.006006 | ... | ... | 11.78 | -0.01 | 11.77 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.005925 |
-0.005896 | ... | ... | 11.53 | -0.01 | 11.52 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.005917 |
-0.005783 | ... | ... | 11.28 | -0.01 | 11.27 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.005907 |
-0.005668 | ... | ... | 11.03 | -0.01 | 11.02 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.005895 |
-0.005551 | ... | ... | 10.78 | -0.01 | 10.77 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.005883 |
-0.005433 | ... | ... | 10.53 | -0.01 | 10.52 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.005868 |
-0.005313 | ... | ... | 10.28 | -0.01 | 10.27 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.005853 |
-0.005192 | ... | ... | 10.03 | -0.01 | 10.02 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.005836 |
-0.00507 | ... | ... | 9.78 | -0.01 | 9.77 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.005819 |
-0.004946 | ... | ... | 9.53 | -0.01 | 9.52 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.0058 |
-0.004822 | ... | ... | 9.28 | -0.01 | 9.27 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00578 |
-0.004698 | ... | ... | 9.03 | -0.01 | 9.02 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.005759 |
-0.004572 | ... | ... | 8.78 | -0.01 | 8.77 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.005737 |
-0.004446 | ... | ... | 8.53 | -0.01 | 8.52 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.005713 |
-0.004319 | ... | ... | 8.28 | -0.01 | 8.27 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.005689 |
-0.004192 | ... | ... | 8.03 | -0.01 | 8.02 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.005663 |
-0.004064 | ... | ... | 7.78 | -0.01 | 7.77 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.005637 |
-0.003936 | ... | ... | 7.53 | -0.01 | 7.52 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.005609 |
-0.003808 | ... | ... | 7.28 | -0.01 | 7.27 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00558 |
-0.003679 | ... | ... | 7.03 | -0.01 | 7.02 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.00555 |
-0.00355 | ... | ... | 6.78 | -0.01 | 6.77 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.005518 |
-0.003421 | ... | ... | 6.53 | -0.01 | 6.52 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.005485 |
-0.003291 | ... | ... | 6.28 | -0.01 | 6.27 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00545 |
-0.003161 | ... | ... | 6.03 | -0.01 | 6.02 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.005414 |
-0.003031 | ... | ... | 5.78 | -0.01 | 5.77 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.005376 |
-0.002901 | ... | ... | 5.53 | -0.01 | 5.52 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.005337 |
-0.00277 | ... | ... | 5.28 | -0.01 | 5.27 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.005295 |
-0.00264 | ... | ... | 5.03 | -0.01 | 5.02 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.005252 |
-0.002509 | ... | ... | 4.78 | -0.01 | 4.77 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.005206 |
-0.002378 | ... | ... | 4.53 | -0.01 | 4.52 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.005157 |
-0.002247 | ... | ... | 4.28 | -0.01 | 4.27 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.005106 |
-0.002116 | ... | ... | 4.03 | -0.01 | 4.02 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.005052 |
-0.001985 | ... | ... | 3.78 | -0.01 | 3.77 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.004994 |
-0.001854 | ... | ... | 3.53 | -0.01 | 3.52 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.004932 |
-0.001722 | ... | ... | 3.28 | -0.01 | 3.27 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.004866 |
-0.001591 | ... | ... | 3.03 | -0.01 | 3.02 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.004795 |
-0.001459 | ... | ... | 2.78 | -0.01 | 2.77 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.004718 |
-0.001328 | ... | ... | 2.53 | -0.01 | 2.52 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.004634 |
-0.001196 | ... | ... | 2.28 | -0.01 | 2.27 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.004541 |
-0.001064 | ... | ... | 2.03 | -0.01 | 2.02 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.004439 |
-0.000933 | ... | ... | 1.78 | -0.01 | 1.77 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.004323 |
-0.000801 | ... | ... | 1.53 | -0.01 | 1.52 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.004191 |
-0.00067 | ... | ... | 1.28 | -0.01 | 1.27 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.004037 |
-0.000538 | ... | ... | 1.03 | -0.01 | 1.02 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.003851 |
-0.000406 | ... | ... | 0.78 | -0.01 | 0.77 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.003618 |
-0.000274 | ... | ... | 0.53 | -0.01 | 0.52 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.003301 |
-0.000142 | ... | ... | 0.29 | -0.02 | 0.27 | 1525 | 0.01 | -0.01 | 0.01 | ... | ... | -0.0028 |
-0.002075 | ... | ... | 0.05 | -0.02 | 0.03 | 1550 | 0.01 | -0.01 | 0.02 | ... | ... | -0.002076 |
-0.002684 | ... | ... | 0.01 | -0.01 | 0.01 | 1575 | 0.23 | 0 | 0.23 | ... | ... | -0.000121 |
-0.003238 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 0.48 | 0.01 | 0.47 | 0.49 | 0.49 | -0.000253 |
-0.003574 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 0.73 | 0.01 | 0.72 | ... | ... | -0.000385 |
-0.003818 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 0.98 | 0.01 | 0.97 | ... | ... | -0.000517 |
-0.004009 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 1.23 | 0.01 | 1.22 | ... | ... | -0.000649 |
-0.004168 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 1.48 | 0.01 | 1.47 | 1.47 | 1.47 | -0.00078 |
-0.004303 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 1.73 | 0.01 | 1.72 | ... | ... | -0.000912 |
-0.004421 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 1.98 | 0.01 | 1.97 | ... | ... | -0.001044 |
-0.004526 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 2.23 | 0.01 | 2.22 | ... | ... | -0.001175 |
-0.00462 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 2.48 | 0.01 | 2.47 | ... | ... | -0.001307 |
-0.004706 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.73 | 0.01 | 2.72 | ... | ... | -0.001438 |
-0.004784 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.98 | 0.01 | 2.97 | ... | ... | -0.00157 |
-0.004857 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 3.23 | 0.01 | 3.22 | ... | ... | -0.001701 |
-0.004924 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.48 | 0.01 | 3.47 | ... | ... | -0.001833 |
-0.004987 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.73 | 0.01 | 3.72 | ... | ... | -0.001965 |
-0.005045 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.98 | 0.01 | 3.97 | ... | ... | -0.002096 |
-0.005101 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 4.23 | 0.01 | 4.22 | ... | ... | -0.002228 |
-0.005153 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.48 | 0.01 | 4.47 | ... | ... | -0.002359 |
-0.005203 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.73 | 0.01 | 4.72 | ... | ... | -0.002491 |
-0.00525 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.98 | 0.01 | 4.97 | ... | ... | -0.002622 |
-0.005295 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 5.23 | 0.01 | 5.22 | ... | ... | -0.002753 |
-0.005337 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.48 | 0.01 | 5.47 | ... | ... | -0.002885 |
-0.005379 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.73 | 0.01 | 5.72 | ... | ... | -0.003016 |
-0.005418 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.98 | 0.01 | 5.97 | ... | ... | -0.003147 |
-0.005456 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 6.23 | 0.01 | 6.22 | ... | ... | -0.003278 |
-0.005492 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.48 | 0.01 | 6.47 | ... | ... | -0.003409 |
-0.005527 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.73 | 0.01 | 6.72 | ... | ... | -0.00354 |
-0.005561 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.98 | 0.01 | 6.97 | ... | ... | -0.003671 |
-0.005593 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 7.23 | 0.01 | 7.22 | ... | ... | -0.003802 |
-0.005624 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.48 | 0.01 | 7.47 | ... | ... | -0.003933 |
-0.005655 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.73 | 0.01 | 7.72 | ... | ... | -0.004064 |
-0.005684 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.98 | 0.01 | 7.97 | ... | ... | -0.004195 |
-0.005713 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 8.23 | 0.01 | 8.22 | ... | ... | -0.004326 |
-0.00574 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.48 | 0.01 | 8.47 | ... | ... | -0.004456 |
-0.005767 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.73 | 0.01 | 8.72 | ... | ... | -0.004587 |
-0.005794 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.98 | 0.01 | 8.97 | ... | ... | -0.004718 |
-0.005819 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 9.23 | 0.01 | 9.22 | ... | ... | -0.004848 |
-0.005844 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.48 | 0.01 | 9.47 | ... | ... | -0.004979 |
-0.005868 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.73 | 0.01 | 9.72 | ... | ... | -0.00511 |
-0.005891 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.98 | 0.01 | 9.97 | ... | ... | -0.00524 |
-0.005914 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 10.23 | 0.01 | 10.22 | ... | ... | -0.005371 |
-0.005937 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.48 | 0.01 | 10.47 | ... | ... | -0.005501 |
-0.005959 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.73 | 0.01 | 10.72 | ... | ... | -0.005631 |
-0.00598 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.98 | 0.01 | 10.97 | ... | ... | -0.005762 |
-0.006001 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.23 | 0.01 | 11.22 | ... | ... | -0.005892 |
-0.006021 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.48 | 0.01 | 11.47 | ... | ... | -0.006022 |
-0.006041 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.73 | 0.01 | 11.72 | ... | ... | -0.006152 |
-0.006061 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.98 | 0.01 | 11.97 | ... | ... | -0.006283 |
-0.00608 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 12.23 | 0.01 | 12.22 | ... | ... | -0.006413 |
-0.006099 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.48 | 0.01 | 12.47 | ... | ... | -0.006543 |
-0.006117 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.73 | 0.01 | 12.72 | ... | ... | -0.006673 |
-0.006135 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.98 | 0.01 | 12.97 | ... | ... | -0.006802 |
-0.006152 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 13.23 | 0.01 | 13.22 | ... | ... | -0.006932 |
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.