Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.005365 | ... | ... | 15.12 | 0.01 | 15.13 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001453 |
-0.005294 | ... | ... | 14.87 | 0.01 | 14.88 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001452 |
-0.00522 | ... | ... | 14.62 | 0.01 | 14.63 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00145 |
-0.005145 | ... | ... | 14.37 | 0.01 | 14.38 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001447 |
-0.005069 | ... | ... | 14.12 | 0.01 | 14.13 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001445 |
-0.004991 | ... | ... | 13.87 | 0.01 | 13.88 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001442 |
-0.004912 | ... | ... | 13.62 | 0.01 | 13.63 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.00144 |
-0.004831 | ... | ... | 13.37 | 0.01 | 13.38 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001437 |
-0.00475 | ... | ... | 13.12 | 0.01 | 13.13 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001434 |
-0.004668 | ... | ... | 12.87 | 0.01 | 12.88 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.00143 |
-0.004585 | ... | ... | 12.62 | 0.01 | 12.63 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001427 |
-0.004501 | ... | ... | 12.37 | 0.01 | 12.38 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001423 |
-0.004416 | ... | ... | 12.12 | 0.01 | 12.13 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00142 |
-0.004331 | ... | ... | 11.87 | 0.01 | 11.88 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001416 |
-0.004245 | ... | ... | 11.62 | 0.01 | 11.63 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001412 |
-0.004159 | ... | ... | 11.37 | 0.01 | 11.38 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001408 |
-0.004072 | ... | ... | 11.12 | 0.01 | 11.13 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.001404 |
-0.003985 | ... | ... | 10.87 | 0.01 | 10.88 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.001399 |
-0.003897 | ... | ... | 10.62 | 0.01 | 10.63 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.001394 |
-0.003809 | ... | ... | 10.37 | 0.01 | 10.38 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00139 |
-0.00372 | ... | ... | 10.12 | 0.01 | 10.13 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.001385 |
-0.003631 | ... | ... | 9.87 | 0.01 | 9.88 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.00138 |
-0.003542 | ... | ... | 9.62 | 0.01 | 9.63 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.001374 |
-0.003453 | ... | ... | 9.37 | 0.01 | 9.38 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.001369 |
-0.003363 | ... | ... | 9.12 | 0.01 | 9.13 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.001363 |
-0.003273 | ... | ... | 8.87 | 0.01 | 8.88 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.001358 |
-0.003183 | ... | ... | 8.62 | 0.01 | 8.63 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.001352 |
-0.003092 | ... | ... | 8.37 | 0.01 | 8.38 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.001346 |
-0.003002 | ... | ... | 8.12 | 0.01 | 8.13 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.001339 |
-0.002911 | ... | ... | 7.87 | 0.01 | 7.88 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.001333 |
-0.00282 | ... | ... | 7.62 | 0.01 | 7.63 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.001326 |
-0.002729 | ... | ... | 7.37 | 0.01 | 7.38 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.001319 |
-0.002637 | ... | ... | 7.12 | 0.01 | 7.13 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.001311 |
-0.002546 | ... | ... | 6.87 | 0.01 | 6.88 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.001304 |
-0.002454 | ... | ... | 6.62 | 0.01 | 6.63 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.001296 |
-0.002363 | ... | ... | 6.37 | 0.01 | 6.38 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.001287 |
-0.002271 | ... | ... | 6.12 | 0.01 | 6.13 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.001279 |
-0.002179 | ... | ... | 5.87 | 0.01 | 5.88 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.00127 |
-0.002087 | ... | ... | 5.62 | 0.01 | 5.63 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.001261 |
-0.001995 | ... | ... | 5.37 | 0.01 | 5.38 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.001251 |
-0.001902 | ... | ... | 5.12 | 0.01 | 5.13 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.001241 |
-0.00181 | ... | ... | 4.87 | 0.01 | 4.88 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.00123 |
-0.001718 | ... | ... | 4.62 | 0.01 | 4.63 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.001219 |
-0.001625 | ... | ... | 4.37 | 0.01 | 4.38 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.001207 |
-0.001533 | ... | ... | 4.12 | 0.01 | 4.13 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.001194 |
-0.00144 | ... | ... | 3.87 | 0.01 | 3.88 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.001181 |
-0.001348 | ... | ... | 3.62 | 0.01 | 3.63 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.001167 |
-0.001255 | ... | ... | 3.37 | 0.01 | 3.38 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.001152 |
-0.001162 | ... | ... | 3.12 | 0.01 | 3.13 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.001135 |
-0.00107 | ... | ... | 2.87 | 0.01 | 2.88 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.001118 |
-0.000977 | ... | ... | 2.62 | 0.01 | 2.63 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.001099 |
-0.000884 | ... | ... | 2.37 | 0.01 | 2.38 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.001078 |
-0.000791 | ... | ... | 2.12 | 0.01 | 2.13 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.001055 |
-0.000698 | ... | ... | 1.87 | 0.01 | 1.88 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.001029 |
-0.000606 | ... | ... | 1.62 | 0.01 | 1.63 | 1875 | 0.01 | 0 | 0.01 | ... | ... | -0.000999 |
-0.000513 | ... | ... | 1.37 | 0.01 | 1.38 | 1900 | 0.01 | 0 | 0.01 | ... | ... | -0.000966 |
-0.00042 | ... | ... | 1.12 | 0.01 | 1.13 | 1925 | 0.01 | 0 | 0.01 | ... | ... | -0.000926 |
-0.000327 | ... | ... | 0.87 | 0.01 | 0.88 | 1950 | 0.01 | 0 | 0.01 | ... | ... | -0.000876 |
-0.000234 | ... | ... | 0.62 | 0.01 | 0.63 | 1975 | 0.01 | 0 | 0.01 | ... | ... | -0.000812 |
-0.000141 | ... | ... | 0.37 | 0.01 | 0.38 | 2000 | 0.01 | 0 | 0.01 | ... | ... | -0.000718 |
-0.002246 | ... | ... | 0.16 | 0.01 | 0.17 | 2025 | 0.04 | 0 | 0.04 | ... | ... | -0.002252 |
-0.002198 | ... | ... | 0.04 | 0 | 0.04 | 2050 | 0.16 | -0.01 | 0.17 | ... | ... | -0.002191 |
-0.001188 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 0.37 | -0.01 | 0.38 | ... | ... | -0.000137 |
-0.000809 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 0.62 | -0.01 | 0.63 | ... | ... | -0.00023 |
-0.000874 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 0.87 | -0.01 | 0.88 | ... | ... | -0.000323 |
-0.000924 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.12 | -0.01 | 1.13 | ... | ... | -0.000416 |
-0.000964 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.37 | -0.01 | 1.38 | ... | ... | -0.000509 |
-0.000998 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.62 | -0.01 | 1.63 | ... | ... | -0.000602 |
-0.001028 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 1.87 | -0.01 | 1.88 | ... | ... | -0.000695 |
-0.001054 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.12 | -0.01 | 2.13 | ... | ... | -0.000788 |
-0.001077 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.37 | -0.01 | 2.38 | ... | ... | -0.00088 |
-0.001098 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.62 | -0.01 | 2.63 | ... | ... | -0.000973 |
-0.001117 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 2.87 | -0.01 | 2.88 | ... | ... | -0.001066 |
-0.001135 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.12 | -0.01 | 3.13 | ... | ... | -0.001159 |
-0.001151 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.37 | -0.01 | 3.38 | ... | ... | -0.001252 |
-0.001166 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.62 | -0.01 | 3.63 | ... | ... | -0.001344 |
-0.001181 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 3.87 | -0.01 | 3.88 | ... | ... | -0.001437 |
-0.001194 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.12 | -0.01 | 4.13 | ... | ... | -0.00153 |
-0.001207 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.37 | -0.01 | 4.38 | ... | ... | -0.001622 |
-0.001219 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.62 | -0.01 | 4.63 | ... | ... | -0.001715 |
-0.00123 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 4.87 | -0.01 | 4.88 | ... | ... | -0.001808 |
-0.001241 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.12 | -0.01 | 5.13 | ... | ... | -0.0019 |
-0.001251 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.37 | -0.01 | 5.38 | ... | ... | -0.001993 |
-0.001261 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.62 | -0.01 | 5.63 | ... | ... | -0.002085 |
-0.00127 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 5.87 | -0.01 | 5.88 | ... | ... | -0.002178 |
-0.00128 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.12 | -0.01 | 6.13 | ... | ... | -0.00227 |
-0.001288 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.37 | -0.01 | 6.38 | ... | ... | -0.002363 |
-0.001297 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.62 | -0.01 | 6.63 | ... | ... | -0.002455 |
-0.001305 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 6.87 | -0.01 | 6.88 | ... | ... | -0.002548 |
-0.001313 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.12 | -0.01 | 7.13 | ... | ... | -0.00264 |
-0.00132 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.37 | -0.01 | 7.38 | ... | ... | -0.002732 |
-0.001327 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.62 | -0.01 | 7.63 | ... | ... | -0.002825 |
-0.001334 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.87 | -0.01 | 7.88 | ... | ... | -0.002917 |
-0.001341 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.12 | -0.01 | 8.13 | ... | ... | -0.003009 |
-0.001348 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.37 | -0.01 | 8.38 | ... | ... | -0.003101 |
-0.001355 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.62 | -0.01 | 8.63 | ... | ... | -0.003193 |
-0.001361 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.87 | -0.01 | 8.88 | ... | ... | -0.003286 |
-0.001367 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.12 | -0.01 | 9.13 | ... | ... | -0.003378 |
-0.001373 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.37 | -0.01 | 9.38 | ... | ... | -0.00347 |
-0.001379 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.62 | -0.01 | 9.63 | ... | ... | -0.003562 |
-0.001384 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.87 | -0.01 | 9.88 | ... | ... | -0.003654 |
-0.00139 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.12 | -0.01 | 10.13 | ... | ... | -0.003746 |
-0.001395 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.37 | -0.01 | 10.38 | ... | ... | -0.003837 |
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.