Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.0059 | ... | ... | 14.64 | 0.03 | 14.67 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00224 |
-0.005814 | ... | ... | 14.39 | 0.03 | 14.42 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002237 |
-0.005726 | ... | ... | 14.14 | 0.03 | 14.17 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002233 |
-0.005637 | ... | ... | 13.89 | 0.03 | 13.92 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002229 |
-0.005547 | ... | ... | 13.64 | 0.03 | 13.67 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002225 |
-0.005456 | ... | ... | 13.39 | 0.03 | 13.42 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002221 |
-0.005363 | ... | ... | 13.14 | 0.03 | 13.17 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002216 |
-0.00527 | ... | ... | 12.89 | 0.03 | 12.92 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002211 |
-0.005176 | ... | ... | 12.64 | 0.03 | 12.67 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002206 |
-0.00508 | ... | ... | 12.39 | 0.03 | 12.42 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002201 |
-0.004985 | ... | ... | 12.14 | 0.03 | 12.17 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002195 |
-0.004888 | ... | ... | 11.89 | 0.03 | 11.92 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002189 |
-0.004791 | ... | ... | 11.64 | 0.03 | 11.67 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002183 |
-0.004693 | ... | ... | 11.39 | 0.03 | 11.42 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002177 |
-0.004595 | ... | ... | 11.14 | 0.03 | 11.17 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.00217 |
-0.004497 | ... | ... | 10.89 | 0.03 | 10.92 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002164 |
-0.004398 | ... | ... | 10.64 | 0.03 | 10.67 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002156 |
-0.004298 | ... | ... | 10.39 | 0.03 | 10.42 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002149 |
-0.004198 | ... | ... | 10.14 | 0.03 | 10.17 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002142 |
-0.004098 | ... | ... | 9.89 | 0.03 | 9.92 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.002134 |
-0.003998 | ... | ... | 9.64 | 0.03 | 9.67 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.002126 |
-0.003897 | ... | ... | 9.39 | 0.03 | 9.42 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.002118 |
-0.003796 | ... | ... | 9.14 | 0.03 | 9.17 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.002109 |
-0.003694 | ... | ... | 8.89 | 0.03 | 8.92 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.0021 |
-0.003593 | ... | ... | 8.64 | 0.03 | 8.67 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.002091 |
-0.003491 | ... | ... | 8.39 | 0.03 | 8.42 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.002082 |
-0.003389 | ... | ... | 8.14 | 0.03 | 8.17 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.002072 |
-0.003287 | ... | ... | 7.89 | 0.03 | 7.92 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.002062 |
-0.003184 | ... | ... | 7.64 | 0.03 | 7.67 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.002051 |
-0.003082 | ... | ... | 7.39 | 0.03 | 7.42 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.00204 |
-0.002979 | ... | ... | 7.14 | 0.03 | 7.17 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.002029 |
-0.002876 | ... | ... | 6.89 | 0.03 | 6.92 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.002017 |
-0.002773 | ... | ... | 6.64 | 0.03 | 6.67 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.002005 |
-0.00267 | ... | ... | 6.39 | 0.03 | 6.42 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.001992 |
-0.002567 | ... | ... | 6.14 | 0.03 | 6.17 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.001979 |
-0.002463 | ... | ... | 5.89 | 0.03 | 5.92 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.001966 |
-0.00236 | ... | ... | 5.64 | 0.03 | 5.67 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.001951 |
-0.002256 | ... | ... | 5.39 | 0.03 | 5.42 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.001936 |
-0.002153 | ... | ... | 5.14 | 0.03 | 5.17 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.001921 |
-0.002049 | ... | ... | 4.89 | 0.03 | 4.92 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.001904 |
-0.001945 | ... | ... | 4.64 | 0.03 | 4.67 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.001887 |
-0.001842 | ... | ... | 4.39 | 0.03 | 4.42 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.001869 |
-0.001738 | ... | ... | 4.14 | 0.03 | 4.17 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.001849 |
-0.001634 | ... | ... | 3.89 | 0.03 | 3.92 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.001829 |
-0.00153 | ... | ... | 3.64 | 0.03 | 3.67 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.001807 |
-0.001426 | ... | ... | 3.39 | 0.03 | 3.42 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.001784 |
-0.001322 | ... | ... | 3.14 | 0.03 | 3.17 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.001759 |
-0.001218 | ... | ... | 2.89 | 0.03 | 2.92 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.001732 |
-0.001113 | ... | ... | 2.64 | 0.03 | 2.67 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.001703 |
-0.001009 | ... | ... | 2.39 | 0.03 | 2.42 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.001672 |
-0.000905 | ... | ... | 2.14 | 0.03 | 2.17 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.001636 |
-0.000801 | ... | ... | 1.89 | 0.03 | 1.92 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.001597 |
-0.000697 | ... | ... | 1.64 | 0.03 | 1.67 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.001553 |
-0.000592 | ... | ... | 1.39 | 0.03 | 1.42 | 1875 | 0.01 | 0 | 0.01 | ... | ... | -0.001502 |
-0.000488 | ... | ... | 1.14 | 0.03 | 1.17 | 1900 | 0.01 | 0 | 0.01 | ... | ... | -0.001442 |
-0.000384 | ... | ... | 0.89 | 0.03 | 0.92 | 1925 | 0.01 | 0 | 0.01 | ... | ... | -0.001368 |
-0.00028 | ... | ... | 0.64 | 0.03 | 0.67 | 1950 | 0.01 | 0 | 0.01 | ... | ... | -0.001274 |
-0.000175 | ... | ... | 0.39 | 0.03 | 0.42 | 1975 | 0.01 | 0 | 0.01 | ... | ... | -0.001139 |
-0.00147 | ... | ... | 0.16 | 0.02 | 0.18 | 2000 | 0.01 | -0.01 | 0.02 | ... | ... | -0.001467 |
-0.002461 | ... | ... | 0.02 | 0.01 | 0.03 | 2025 | 0.11 | -0.02 | 0.13 | ... | ... | -0.002456 |
-0.001072 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 0.33 | -0.03 | 0.36 | ... | ... | -0.000138 |
-0.001231 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 0.58 | -0.03 | 0.61 | ... | ... | -0.000242 |
-0.001337 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 0.83 | -0.03 | 0.86 | ... | ... | -0.000346 |
-0.001417 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 1.08 | -0.03 | 1.11 | ... | ... | -0.000451 |
-0.001482 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.33 | -0.03 | 1.36 | ... | ... | -0.000555 |
-0.001536 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.58 | -0.03 | 1.61 | ... | ... | -0.000659 |
-0.001582 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.83 | -0.03 | 1.86 | ... | ... | -0.000763 |
-0.001623 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 2.08 | -0.03 | 2.11 | ... | ... | -0.000868 |
-0.001659 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.33 | -0.03 | 2.36 | ... | ... | -0.000972 |
-0.001692 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.58 | -0.03 | 2.61 | ... | ... | -0.001076 |
-0.001722 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.83 | -0.03 | 2.86 | ... | ... | -0.00118 |
-0.00175 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 3.08 | -0.03 | 3.11 | ... | ... | -0.001284 |
-0.001776 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.33 | -0.03 | 3.36 | ... | ... | -0.001389 |
-0.001799 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.58 | -0.03 | 3.61 | ... | ... | -0.001493 |
-0.001822 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.83 | -0.03 | 3.86 | ... | ... | -0.001597 |
-0.001843 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 4.08 | -0.03 | 4.11 | ... | ... | -0.001701 |
-0.001862 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.33 | -0.03 | 4.36 | ... | ... | -0.001805 |
-0.001881 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.58 | -0.03 | 4.61 | ... | ... | -0.001909 |
-0.001899 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.83 | -0.03 | 4.86 | ... | ... | -0.002013 |
-0.001916 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 5.08 | -0.03 | 5.11 | ... | ... | -0.002117 |
-0.001932 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.33 | -0.03 | 5.36 | ... | ... | -0.002221 |
-0.001947 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.58 | -0.03 | 5.61 | ... | ... | -0.002325 |
-0.001962 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.83 | -0.03 | 5.86 | ... | ... | -0.002429 |
-0.001976 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 6.08 | -0.03 | 6.11 | ... | ... | -0.002533 |
-0.001989 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.33 | -0.03 | 6.36 | ... | ... | -0.002637 |
-0.002002 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.58 | -0.03 | 6.61 | ... | ... | -0.002741 |
-0.002015 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.83 | -0.03 | 6.86 | ... | ... | -0.002844 |
-0.002027 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.08 | -0.03 | 7.11 | ... | ... | -0.002948 |
-0.002039 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.33 | -0.03 | 7.36 | ... | ... | -0.003052 |
-0.00205 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.58 | -0.03 | 7.61 | ... | ... | -0.003155 |
-0.002061 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.83 | -0.03 | 7.86 | ... | ... | -0.003259 |
-0.002072 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.08 | -0.03 | 8.11 | ... | ... | -0.003363 |
-0.002082 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.33 | -0.03 | 8.36 | ... | ... | -0.003466 |
-0.002092 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.58 | -0.03 | 8.61 | ... | ... | -0.00357 |
-0.002102 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.83 | -0.03 | 8.86 | ... | ... | -0.003673 |
-0.002112 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.08 | -0.03 | 9.11 | ... | ... | -0.003777 |
-0.002121 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.33 | -0.03 | 9.36 | ... | ... | -0.00388 |
-0.00213 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.58 | -0.03 | 9.61 | ... | ... | -0.003984 |
-0.002139 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.83 | -0.03 | 9.86 | ... | ... | -0.004087 |
-0.002147 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.08 | -0.03 | 10.11 | ... | ... | -0.004191 |
-0.002155 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.33 | -0.03 | 10.36 | ... | ... | -0.004294 |
-0.002164 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.58 | -0.03 | 10.61 | ... | ... | -0.004397 |
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.