Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.000942 | ... | ... | 15.01 | 0 | 15.01 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
-0.000985 | ... | ... | 14.76 | 0 | 14.76 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
-0.001019 | ... | ... | 14.51 | 0 | 14.51 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
-0.001044 | ... | ... | 14.26 | 0 | 14.26 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
-0.001064 | ... | ... | 14.01 | 0 | 14.01 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
-0.001078 | ... | ... | 13.76 | 0 | 13.76 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
-0.001087 | ... | ... | 13.51 | 0 | 13.51 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
-0.001093 | ... | ... | 13.26 | 0 | 13.26 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
-0.001095 | ... | ... | 13.01 | 0 | 13.01 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
-0.001094 | ... | ... | 12.76 | 0 | 12.76 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
-0.001091 | ... | ... | 12.51 | 0 | 12.51 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
-0.001086 | ... | ... | 12.26 | 0 | 12.26 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
-0.001078 | ... | ... | 12.01 | 0 | 12.01 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
-0.001069 | ... | ... | 11.76 | 0 | 11.76 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
-0.001058 | ... | ... | 11.51 | 0 | 11.51 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
-0.001046 | ... | ... | 11.26 | 0 | 11.26 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
-0.001032 | ... | ... | 11.01 | 0 | 11.01 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
-0.001018 | ... | ... | 10.76 | 0 | 10.76 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
-0.001002 | ... | ... | 10.51 | 0 | 10.51 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
-0.000985 | ... | ... | 10.26 | 0 | 10.26 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
-0.000968 | ... | ... | 10.01 | 0 | 10.01 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
-0.00095 | ... | ... | 9.76 | 0 | 9.76 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
-0.000931 | ... | ... | 9.51 | 0 | 9.51 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
-0.000911 | ... | ... | 9.26 | 0 | 9.26 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
-0.000891 | ... | ... | 9.01 | 0 | 9.01 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
-0.00087 | ... | ... | 8.76 | 0 | 8.76 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
-0.000849 | ... | ... | 8.51 | 0 | 8.51 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
-0.000827 | ... | ... | 8.26 | 0 | 8.26 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
-0.000805 | ... | ... | 8.01 | 0 | 8.01 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
-0.000783 | ... | ... | 7.76 | 0 | 7.76 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
-0.00076 | ... | ... | 7.51 | 0 | 7.51 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
-0.000737 | ... | ... | 7.26 | 0 | 7.26 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
-0.000714 | ... | ... | 7.01 | 0 | 7.01 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
-0.00069 | ... | ... | 6.76 | 0 | 6.76 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
-0.000666 | ... | ... | 6.51 | 0 | 6.51 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
-0.000642 | ... | ... | 6.26 | 0 | 6.26 | 1175 | 0.01 | 0.01 | 0.01 | ... | ... | -0.000133 |
-0.000617 | ... | ... | 6.01 | 0 | 6.01 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000132 |
-0.000593 | ... | ... | 5.76 | 0 | 5.76 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000131 |
-0.000568 | ... | ... | 5.51 | 0 | 5.51 | 1250 | 0.02 | 0.01 | 0.01 | ... | ... | -0.000225 |
-0.000543 | ... | ... | 5.26 | 0 | 5.26 | 1275 | 0.02 | 0 | 0.02 | ... | ... | -0.000223 |
-0.000518 | ... | ... | 5.01 | 0 | 5.01 | 1300 | 0.03 | 0 | 0.03 | ... | ... | -0.000302 |
-0.000493 | ... | ... | 4.76 | 0 | 4.76 | 1325 | 0.04 | 0.01 | 0.03 | ... | ... | -0.000372 |
-0.000468 | ... | ... | 4.51 | 0 | 4.51 | 1350 | 0.05 | 0 | 0.05 | ... | ... | -0.000435 |
-0.000486 | ... | ... | 4.27 | 0 | 4.27 | 1375 | 0.07 | 0.01 | 0.06 | ... | ... | -0.00055 |
-0.000545 | ... | ... | 4.03 | 0.01 | 4.04 | 1400 | 0.09 | 0.01 | 0.08 | ... | ... | -0.00065 |
-0.000561 | ... | ... | 3.79 | 0.01 | 3.80 | 1425 | 0.11 | 0.02 | 0.09 | ... | ... | -0.000738 |
-0.000652 | ... | ... | 3.56 | 0.02 | 3.58 | 1450 | 0.14 | 0.02 | 0.12 | ... | ... | -0.000858 |
-0.000735 | ... | ... | 3.34 | 0.02 | 3.36 | 1475 | 0.17 | 0.03 | 0.14 | ... | ... | -0.00096 |
-0.000843 | ... | ... | 3.12 | 0.03 | 3.15 | 1500 | 0.20 | 0.03 | 0.17 | ... | ... | -0.001048 |
-0.000938 | ... | ... | 2.91 | 0.03 | 2.94 | 1525 | 0.24 | 0.03 | 0.21 | ... | ... | -0.001155 |
-0.001049 | ... | ... | 2.71 | 0.03 | 2.74 | 1550 | 0.29 | 0.03 | 0.26 | ... | ... | -0.001272 |
-0.001171 | ... | ... | 2.52 | 0.03 | 2.55 | 1575 | 0.34 | 0.03 | 0.31 | ... | ... | -0.001368 |
-0.001296 | ... | ... | 2.34 | 0.03 | 2.37 | 1600 | 0.40 | 0.03 | 0.37 | ... | ... | -0.001467 |
-0.001399 | ... | ... | 2.17 | 0.02 | 2.19 | 1625 | 0.48 | 0.03 | 0.45 | ... | ... | -0.001588 |
-0.001522 | ... | ... | 2.01 | 0.02 | 2.03 | 1650 | 0.55 | 0.01 | 0.54 | ... | ... | -0.001659 |
-0.001618 | ... | ... | 1.86 | 0.01 | 1.87 | 1675 | 0.64 | 0.01 | 0.63 | ... | ... | -0.001745 |
-0.001707 | ... | ... | 1.72 | 0 | 1.72 | 1700 | 0.74 | 0 | 0.74 | ... | ... | -0.001821 |
-0.001787 | ... | ... | 1.59 | -0.01 | 1.58 | 1725 | 0.84 | -0.01 | 0.85 | ... | ... | -0.001869 |
-0.001856 | ... | ... | 1.46 | -0.01 | 1.45 | 1750 | 0.95 | -0.01 | 0.96 | ... | ... | -0.001906 |
-0.001898 | ... | ... | 1.33 | -0.01 | 1.32 | 1775 | 1.07 | -0.01 | 1.08 | ... | ... | -0.001931 |
-0.001945 | ... | ... | 1.21 | 0 | 1.21 | 1800 | 1.20 | 0 | 1.20 | ... | ... | -0.001945 |
-0.001965 | ... | ... | 1.09 | 0.01 | 1.10 | 1825 | 1.33 | 0 | 1.33 | ... | ... | -0.001933 |
-0.001959 | ... | ... | 0.99 | 0 | 0.99 | 1850 | 1.47 | 0.01 | 1.46 | ... | ... | -0.001911 |
-0.00196 | ... | ... | 0.88 | 0.02 | 0.90 | 1875 | 1.62 | 0.01 | 1.61 | ... | ... | -0.00188 |
-0.001937 | ... | ... | 0.79 | 0.02 | 0.81 | 1900 | 1.78 | 0.02 | 1.76 | ... | ... | -0.001842 |
-0.001908 | ... | ... | 0.71 | 0.02 | 0.73 | 1925 | 1.94 | 0.03 | 1.91 | ... | ... | -0.001781 |
-0.001875 | ... | ... | 0.63 | 0.03 | 0.66 | 1950 | 2.11 | 0.03 | 2.08 | ... | ... | -0.001717 |
-0.001821 | ... | ... | 0.56 | 0.03 | 0.59 | 1975 | 2.29 | 0.03 | 2.26 | ... | ... | -0.001652 |
-0.001767 | ... | ... | 0.50 | 0.03 | 0.53 | 2000 | 2.47 | 0.03 | 2.44 | ... | ... | -0.001568 |
-0.001718 | ... | ... | 0.45 | 0.03 | 0.48 | 2025 | 2.66 | 0.03 | 2.63 | ... | ... | -0.001489 |
-0.001652 | ... | ... | 0.40 | 0.03 | 0.43 | 2050 | 2.86 | 0.03 | 2.83 | ... | ... | -0.001419 |
-0.00157 | ... | ... | 0.36 | 0.02 | 0.38 | 2075 | 3.06 | 0.03 | 3.03 | ... | ... | -0.001335 |
-0.001499 | ... | ... | 0.32 | 0.02 | 0.34 | 2100 | 3.26 | 0.02 | 3.24 | ... | ... | -0.001238 |
-0.001414 | ... | ... | 0.28 | 0.02 | 0.30 | 2125 | 3.47 | 0.02 | 3.45 | ... | ... | -0.001158 |
-0.001348 | ... | ... | 0.25 | 0.02 | 0.27 | 2150 | 3.69 | 0.02 | 3.67 | ... | ... | -0.001099 |
-0.001271 | ... | ... | 0.23 | 0.01 | 0.24 | 2175 | 3.90 | 0.01 | 3.89 | ... | ... | -0.001 |
-0.001222 | ... | ... | 0.20 | 0.02 | 0.22 | 2200 | 4.13 | 0.02 | 4.11 | ... | ... | -0.000961 |
-0.001124 | ... | ... | 0.18 | 0.01 | 0.19 | 2225 | 4.35 | 0.01 | 4.34 | ... | ... | -0.000882 |
-0.001057 | ... | ... | 0.16 | 0.01 | 0.17 | 2250 | 4.58 | 0.01 | 4.57 | ... | ... | -0.000835 |
-0.001029 | ... | ... | 0.14 | 0.02 | 0.16 | 2275 | 4.81 | 0.01 | 4.80 | ... | ... | -0.000785 |
-0.00095 | ... | ... | 0.12 | 0.02 | 0.14 | 2300 | 5.04 | 0.01 | 5.03 | ... | ... | -0.000731 |
-0.000862 | ... | ... | 0.11 | 0.01 | 0.12 | 2325 | 5.28 | 0.01 | 5.27 | ... | ... | -0.000716 |
-0.000819 | ... | ... | 0.10 | 0.01 | 0.11 | 2350 | 5.52 | 0.01 | 5.51 | ... | ... | -0.0007 |
-0.000773 | ... | ... | 0.09 | 0.01 | 0.10 | 2375 | 5.76 | 0.01 | 5.75 | ... | ... | -0.000683 |
-0.000724 | ... | ... | 0.08 | 0.01 | 0.09 | 2400 | 6 | 0 | 6 | ... | ... | -0.000665 |
-0.00067 | ... | ... | 0.07 | 0.01 | 0.08 | 2425 | 6.25 | 0.01 | 6.24 | ... | ... | -0.000691 |
-0.000612 | ... | ... | 0.06 | 0.01 | 0.07 | 2450 | 6.49 | 0 | 6.49 | ... | ... | -0.000672 |
-0.00055 | ... | ... | 0.05 | 0.01 | 0.06 | 2475 | 6.74 | 0 | 6.74 | ... | ... | -0.000698 |
-0.000483 | ... | ... | 0.05 | 0 | 0.05 | 2500 | 6.99 | 0 | 6.99 | ... | ... | -0.000723 |
-0.000487 | ... | ... | 0.04 | 0.01 | 0.05 | 2525 | 7.24 | 0 | 7.24 | ... | ... | -0.000748 |
-0.000413 | ... | ... | 0.03 | 0.01 | 0.04 | 2550 | 7.49 | 0 | 7.49 | ... | ... | -0.000773 |
-0.000416 | ... | ... | 0.03 | 0.01 | 0.04 | 2575 | 7.74 | 0 | 7.74 | ... | ... | -0.000799 |
-0.000335 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 7.99 | 0 | 7.99 | ... | ... | -0.000824 |
-0.000337 | ... | ... | 0.02 | 0.01 | 0.03 | 2625 | 8.24 | 0 | 8.24 | ... | ... | -0.000849 |
-0.000246 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 8.49 | 0 | 8.49 | ... | ... | -0.000874 |
-0.000247 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 8.74 | 0 | 8.74 | ... | ... | -0.000899 |
-0.000249 | ... | ... | 0.01 | 0.01 | 0.02 | 2700 | 8.99 | 0 | 8.99 | ... | ... | -0.000924 |
-0.00025 | ... | ... | 0.01 | 0.01 | 0.02 | 2725 | 9.24 | 0 | 9.24 | ... | ... | -0.000949 |
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.