Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.003579 | ... | ... | 13.40 | 0.02 | 13.42 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000899 |
-0.003525 | ... | ... | 13.15 | 0.02 | 13.17 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000898 |
-0.003469 | ... | ... | 12.90 | 0.02 | 12.92 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000896 |
-0.003413 | ... | ... | 12.65 | 0.02 | 12.67 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000894 |
-0.003354 | ... | ... | 12.40 | 0.02 | 12.42 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000892 |
-0.003295 | ... | ... | 12.15 | 0.02 | 12.17 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000891 |
-0.003235 | ... | ... | 11.90 | 0.02 | 11.92 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000888 |
-0.003174 | ... | ... | 11.65 | 0.02 | 11.67 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000886 |
-0.003113 | ... | ... | 11.40 | 0.02 | 11.42 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000884 |
-0.00305 | ... | ... | 11.15 | 0.02 | 11.17 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000881 |
-0.002987 | ... | ... | 10.90 | 0.02 | 10.92 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000879 |
-0.002923 | ... | ... | 10.65 | 0.02 | 10.67 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000876 |
-0.002859 | ... | ... | 10.40 | 0.02 | 10.42 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000873 |
-0.002794 | ... | ... | 10.15 | 0.02 | 10.17 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00087 |
-0.002729 | ... | ... | 9.90 | 0.02 | 9.92 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000867 |
-0.002664 | ... | ... | 9.65 | 0.02 | 9.67 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000864 |
-0.002598 | ... | ... | 9.40 | 0.02 | 9.42 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000861 |
-0.002532 | ... | ... | 9.15 | 0.02 | 9.17 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000858 |
-0.002465 | ... | ... | 8.90 | 0.02 | 8.92 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000854 |
-0.002398 | ... | ... | 8.65 | 0.02 | 8.67 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.00085 |
-0.002331 | ... | ... | 8.40 | 0.02 | 8.42 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000847 |
-0.002264 | ... | ... | 8.15 | 0.02 | 8.17 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000843 |
-0.002196 | ... | ... | 7.90 | 0.02 | 7.92 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000839 |
-0.002128 | ... | ... | 7.65 | 0.02 | 7.67 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000834 |
-0.00206 | ... | ... | 7.40 | 0.02 | 7.42 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.00083 |
-0.001992 | ... | ... | 7.15 | 0.02 | 7.17 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000826 |
-0.001924 | ... | ... | 6.90 | 0.02 | 6.92 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000821 |
-0.001855 | ... | ... | 6.65 | 0.02 | 6.67 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000816 |
-0.001787 | ... | ... | 6.40 | 0.02 | 6.42 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000811 |
-0.001718 | ... | ... | 6.15 | 0.02 | 6.17 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000805 |
-0.001649 | ... | ... | 5.90 | 0.02 | 5.92 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.0008 |
-0.00158 | ... | ... | 5.65 | 0.02 | 5.67 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000794 |
-0.001511 | ... | ... | 5.40 | 0.02 | 5.42 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000788 |
-0.001442 | ... | ... | 5.15 | 0.02 | 5.17 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000782 |
-0.001372 | ... | ... | 4.90 | 0.02 | 4.92 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000775 |
-0.001303 | ... | ... | 4.65 | 0.02 | 4.67 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000768 |
-0.001234 | ... | ... | 4.40 | 0.02 | 4.42 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000761 |
-0.001164 | ... | ... | 4.15 | 0.02 | 4.17 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000753 |
-0.001095 | ... | ... | 3.90 | 0.02 | 3.92 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000745 |
-0.001025 | ... | ... | 3.65 | 0.02 | 3.67 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000736 |
-0.000955 | ... | ... | 3.40 | 0.02 | 3.42 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000726 |
-0.000886 | ... | ... | 3.15 | 0.02 | 3.17 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000716 |
-0.000816 | ... | ... | 2.90 | 0.02 | 2.92 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.000705 |
-0.000746 | ... | ... | 2.65 | 0.02 | 2.67 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.000693 |
-0.000676 | ... | ... | 2.40 | 0.02 | 2.42 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.00068 |
-0.000607 | ... | ... | 2.15 | 0.02 | 2.17 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.000666 |
-0.000537 | ... | ... | 1.90 | 0.02 | 1.92 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.00065 |
-0.000467 | ... | ... | 1.65 | 0.02 | 1.67 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.000632 |
-0.000397 | ... | ... | 1.40 | 0.02 | 1.42 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.000611 |
-0.000327 | ... | ... | 1.15 | 0.02 | 1.17 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.000587 |
-0.000257 | ... | ... | 0.90 | 0.02 | 0.92 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.000557 |
-0.000932 | ... | ... | 0.66 | 0.02 | 0.68 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.000876 |
-0.001281 | ... | ... | 0.43 | 0.01 | 0.44 | 1800 | 0.02 | -0.01 | 0.03 | ... | ... | -0.001271 |
-0.002262 | ... | ... | 0.25 | -0.01 | 0.24 | 1825 | 0.07 | -0.03 | 0.10 | ... | ... | -0.00227 |
-0.002442 | ... | ... | 0.12 | -0.02 | 0.10 | 1850 | 0.18 | -0.04 | 0.22 | ... | ... | -0.002437 |
-0.001565 | ... | ... | 0.05 | -0.02 | 0.03 | 1875 | 0.36 | -0.03 | 0.39 | ... | ... | -0.001564 |
-0.000844 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 0.59 | -0.02 | 0.61 | ... | ... | -0.000888 |
-0.000544 | ... | ... | 0.01 | -0.01 | 0.01 | 1925 | 0.83 | -0.02 | 0.85 | ... | ... | -0.000232 |
-0.000577 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 1.08 | -0.02 | 1.10 | ... | ... | -0.000302 |
-0.000603 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 1.33 | -0.02 | 1.35 | ... | ... | -0.000372 |
-0.000625 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.58 | -0.02 | 1.60 | ... | ... | -0.000442 |
-0.000644 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.83 | -0.02 | 1.85 | ... | ... | -0.000512 |
-0.000661 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 2.08 | -0.02 | 2.10 | ... | ... | -0.000582 |
-0.000675 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.33 | -0.02 | 2.35 | ... | ... | -0.000651 |
-0.000689 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.58 | -0.02 | 2.60 | ... | ... | -0.000721 |
-0.000701 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.83 | -0.02 | 2.85 | ... | ... | -0.000791 |
-0.000712 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 3.08 | -0.02 | 3.10 | ... | ... | -0.000861 |
-0.000723 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.33 | -0.02 | 3.35 | ... | ... | -0.000931 |
-0.000732 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.58 | -0.02 | 3.60 | ... | ... | -0.001 |
-0.000742 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.83 | -0.02 | 3.85 | ... | ... | -0.00107 |
-0.00075 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 4.08 | -0.02 | 4.10 | ... | ... | -0.00114 |
-0.000758 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.33 | -0.02 | 4.35 | ... | ... | -0.00121 |
-0.000766 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.58 | -0.02 | 4.60 | ... | ... | -0.001279 |
-0.000773 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.83 | -0.02 | 4.85 | ... | ... | -0.001349 |
-0.00078 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 5.08 | -0.02 | 5.10 | ... | ... | -0.001419 |
-0.000786 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.33 | -0.02 | 5.35 | ... | ... | -0.001488 |
-0.000793 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.58 | -0.02 | 5.60 | ... | ... | -0.001558 |
-0.000799 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.83 | -0.02 | 5.85 | ... | ... | -0.001627 |
-0.000804 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.08 | -0.02 | 6.10 | ... | ... | -0.001697 |
-0.00081 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.33 | -0.02 | 6.35 | ... | ... | -0.001766 |
-0.000815 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.58 | -0.02 | 6.60 | ... | ... | -0.001836 |
-0.00082 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.83 | -0.02 | 6.85 | ... | ... | -0.001905 |
-0.000825 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.08 | -0.02 | 7.10 | ... | ... | -0.001974 |
-0.00083 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.33 | -0.02 | 7.35 | ... | ... | -0.002044 |
-0.000835 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.58 | -0.02 | 7.60 | ... | ... | -0.002113 |
-0.000839 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.83 | -0.02 | 7.85 | ... | ... | -0.002182 |
-0.000843 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.08 | -0.02 | 8.10 | ... | ... | -0.002252 |
-0.000848 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.33 | -0.02 | 8.35 | ... | ... | -0.002321 |
-0.000852 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.58 | -0.02 | 8.60 | ... | ... | -0.00239 |
-0.000856 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.83 | -0.02 | 8.85 | ... | ... | -0.002459 |
-0.00086 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.08 | -0.02 | 9.10 | ... | ... | -0.002528 |
-0.000863 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.33 | -0.02 | 9.35 | ... | ... | -0.002598 |
-0.000867 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.58 | -0.02 | 9.60 | ... | ... | -0.002667 |
-0.00087 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.83 | -0.02 | 9.85 | ... | ... | -0.002736 |
-0.000874 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.08 | -0.02 | 10.10 | ... | ... | -0.002805 |
-0.000877 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.33 | -0.02 | 10.35 | ... | ... | -0.002874 |
-0.000881 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.58 | -0.02 | 10.60 | ... | ... | -0.002942 |
-0.000884 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.83 | -0.02 | 10.85 | ... | ... | -0.003011 |
-0.000887 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 11.08 | -0.02 | 11.10 | ... | ... | -0.00308 |
-0.00089 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 11.33 | -0.02 | 11.35 | ... | ... | -0.003149 |
-0.000893 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 11.58 | -0.02 | 11.60 | ... | ... | -0.003218 |
-0.000896 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 11.83 | -0.02 | 11.85 | ... | ... | -0.003287 |
-0.000899 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 12.08 | -0.02 | 12.10 | ... | ... | -0.003355 |
-0.000902 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 12.33 | -0.02 | 12.35 | ... | ... | -0.003424 |
-0.000905 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 12.58 | -0.02 | 12.60 | ... | ... | -0.003492 |
-0.000907 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 12.83 | -0.02 | 12.85 | ... | ... | -0.003561 |
-0.00091 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 13.08 | -0.02 | 13.10 | ... | ... | -0.00363 |
-0.000913 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 13.33 | -0.02 | 13.35 | ... | ... | -0.003698 |
-0.000915 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 13.58 | -0.02 | 13.60 | ... | ... | -0.003767 |
-0.000918 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 13.83 | -0.02 | 13.85 | ... | ... | -0.003835 |
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.