Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.000694 | ... | ... | 15.30 | 0.05 | 15.35 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
-0.000757 | ... | ... | 15.05 | 0.05 | 15.10 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
-0.000806 | ... | ... | 14.80 | 0.05 | 14.85 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
-0.000846 | ... | ... | 14.55 | 0.05 | 14.60 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
-0.000877 | ... | ... | 14.30 | 0.05 | 14.35 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
-0.000902 | ... | ... | 14.05 | 0.05 | 14.10 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
-0.000921 | ... | ... | 13.80 | 0.05 | 13.85 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
-0.000935 | ... | ... | 13.55 | 0.05 | 13.60 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
-0.000945 | ... | ... | 13.30 | 0.05 | 13.35 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
-0.000951 | ... | ... | 13.05 | 0.05 | 13.10 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
-0.000954 | ... | ... | 12.80 | 0.05 | 12.85 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
-0.000955 | ... | ... | 12.55 | 0.05 | 12.60 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
-0.000953 | ... | ... | 12.30 | 0.05 | 12.35 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
-0.000949 | ... | ... | 12.05 | 0.05 | 12.10 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
-0.000943 | ... | ... | 11.80 | 0.05 | 11.85 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
-0.000936 | ... | ... | 11.55 | 0.05 | 11.60 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
-0.000927 | ... | ... | 11.30 | 0.05 | 11.35 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
-0.000917 | ... | ... | 11.05 | 0.05 | 11.10 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
-0.000905 | ... | ... | 10.80 | 0.05 | 10.85 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
-0.000893 | ... | ... | 10.55 | 0.05 | 10.60 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
-0.000879 | ... | ... | 10.30 | 0.05 | 10.35 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
-0.000865 | ... | ... | 10.05 | 0.05 | 10.10 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
-0.000849 | ... | ... | 9.80 | 0.05 | 9.85 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
-0.000834 | ... | ... | 9.55 | 0.05 | 9.60 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
-0.000817 | ... | ... | 9.30 | 0.05 | 9.35 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
-0.0008 | ... | ... | 9.05 | 0.05 | 9.10 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
-0.000782 | ... | ... | 8.80 | 0.05 | 8.85 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
-0.000764 | ... | ... | 8.55 | 0.05 | 8.60 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
-0.000745 | ... | ... | 8.30 | 0.05 | 8.35 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
-0.000726 | ... | ... | 8.05 | 0.05 | 8.10 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
-0.000706 | ... | ... | 7.80 | 0.05 | 7.85 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
-0.000686 | ... | ... | 7.55 | 0.05 | 7.60 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
-0.000666 | ... | ... | 7.30 | 0.05 | 7.35 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
-0.000646 | ... | ... | 7.05 | 0.05 | 7.10 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
-0.000625 | ... | ... | 6.80 | 0.05 | 6.85 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
-0.000604 | ... | ... | 6.55 | 0.05 | 6.60 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
-0.000582 | ... | ... | 6.30 | 0.05 | 6.35 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000115 |
-0.000561 | ... | ... | 6.05 | 0.05 | 6.10 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000114 |
-0.000539 | ... | ... | 5.80 | 0.05 | 5.85 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000113 |
-0.000517 | ... | ... | 5.55 | 0.05 | 5.60 | 1250 | 0.02 | 0 | 0.02 | ... | ... | -0.000194 |
-0.000495 | ... | ... | 5.30 | 0.05 | 5.35 | 1275 | 0.02 | -0.01 | 0.03 | ... | ... | -0.000193 |
-0.000472 | ... | ... | 5.05 | 0.05 | 5.10 | 1300 | 0.03 | 0 | 0.03 | ... | ... | -0.000261 |
-0.00045 | ... | ... | 4.80 | 0.05 | 4.85 | 1325 | 0.04 | 0 | 0.04 | ... | ... | -0.000322 |
-0.000428 | ... | ... | 4.55 | 0.05 | 4.60 | 1350 | 0.06 | 0 | 0.06 | ... | ... | -0.000431 |
-0.000441 | ... | ... | 4.31 | 0.05 | 4.36 | 1375 | 0.07 | 0 | 0.07 | ... | ... | -0.000476 |
-0.000453 | ... | ... | 4.07 | 0.05 | 4.12 | 1400 | 0.09 | 0 | 0.09 | ... | ... | -0.000563 |
-0.000498 | ... | ... | 3.84 | 0.05 | 3.89 | 1425 | 0.11 | 0 | 0.11 | ... | ... | -0.000639 |
-0.000541 | ... | ... | 3.62 | 0.04 | 3.66 | 1450 | 0.14 | 0 | 0.14 | ... | ... | -0.000743 |
-0.00061 | ... | ... | 3.40 | 0.04 | 3.44 | 1475 | 0.17 | 0 | 0.17 | ... | ... | -0.000832 |
-0.000702 | ... | ... | 3.19 | 0.04 | 3.23 | 1500 | 0.21 | 0 | 0.21 | ... | ... | -0.00094 |
-0.00081 | ... | ... | 2.99 | 0.04 | 3.03 | 1525 | 0.25 | -0.01 | 0.26 | ... | ... | -0.00103 |
-0.000904 | ... | ... | 2.79 | 0.04 | 2.83 | 1550 | 0.30 | -0.01 | 0.31 | ... | ... | -0.00113 |
-0.001031 | ... | ... | 2.61 | 0.04 | 2.65 | 1575 | 0.36 | -0.01 | 0.37 | ... | ... | -0.001235 |
-0.001158 | ... | ... | 2.44 | 0.04 | 2.48 | 1600 | 0.43 | -0.02 | 0.45 | ... | ... | -0.00134 |
-0.001264 | ... | ... | 2.27 | 0.04 | 2.31 | 1625 | 0.51 | -0.02 | 0.53 | ... | ... | -0.001441 |
-0.001368 | ... | ... | 2.12 | 0.03 | 2.15 | 1650 | 0.60 | -0.01 | 0.61 | ... | ... | -0.001537 |
-0.001468 | ... | ... | 1.97 | 0.03 | 2 | 1675 | 0.69 | -0.01 | 0.70 | ... | ... | -0.001608 |
-0.001546 | ... | ... | 1.82 | 0.03 | 1.85 | 1700 | 0.78 | -0.02 | 0.80 | ... | ... | -0.001657 |
-0.001617 | ... | ... | 1.68 | 0.03 | 1.71 | 1725 | 0.88 | -0.02 | 0.90 | ... | ... | -0.001699 |
-0.001653 | ... | ... | 1.54 | 0.02 | 1.56 | 1750 | 0.98 | -0.02 | 1 | ... | ... | -0.00172 |
-0.001696 | ... | ... | 1.40 | 0.03 | 1.43 | 1775 | 1.09 | -0.02 | 1.11 | ... | ... | -0.001733 |
-0.001717 | ... | ... | 1.28 | 0.02 | 1.30 | 1800 | 1.21 | -0.02 | 1.23 | ... | ... | -0.001737 |
-0.001744 | ... | ... | 1.16 | 0.03 | 1.19 | 1825 | 1.33 | -0.03 | 1.36 | ... | ... | -0.00172 |
-0.001749 | ... | ... | 1.06 | 0.02 | 1.08 | 1850 | 1.47 | -0.02 | 1.49 | ... | ... | -0.001709 |
-0.001746 | ... | ... | 0.96 | 0.02 | 0.98 | 1875 | 1.61 | -0.03 | 1.64 | ... | ... | -0.001676 |
-0.001738 | ... | ... | 0.88 | 0.01 | 0.89 | 1900 | 1.77 | -0.03 | 1.80 | ... | ... | -0.001653 |
-0.001724 | ... | ... | 0.80 | 0.01 | 0.81 | 1925 | 1.93 | -0.03 | 1.96 | ... | ... | -0.00161 |
-0.001708 | ... | ... | 0.73 | 0.01 | 0.74 | 1950 | 2.10 | -0.03 | 2.13 | ... | ... | -0.001565 |
-0.001691 | ... | ... | 0.66 | 0.02 | 0.68 | 1975 | 2.28 | -0.03 | 2.31 | ... | ... | -0.00152 |
-0.001641 | ... | ... | 0.60 | 0.01 | 0.61 | 2000 | 2.46 | -0.03 | 2.49 | ... | ... | -0.00146 |
-0.001612 | ... | ... | 0.55 | 0.01 | 0.56 | 2025 | 2.65 | -0.03 | 2.68 | ... | ... | -0.001404 |
-0.00157 | ... | ... | 0.50 | 0.01 | 0.51 | 2050 | 2.84 | -0.04 | 2.88 | ... | ... | -0.001335 |
-0.001514 | ... | ... | 0.45 | 0.01 | 0.46 | 2075 | 3.04 | -0.03 | 3.07 | ... | ... | -0.001274 |
-0.001444 | ... | ... | 0.40 | 0.01 | 0.41 | 2100 | 3.24 | -0.04 | 3.28 | ... | ... | -0.001204 |
-0.001386 | ... | ... | 0.36 | 0.01 | 0.37 | 2125 | 3.44 | -0.04 | 3.48 | ... | ... | -0.001123 |
-0.001342 | ... | ... | 0.33 | 0.01 | 0.34 | 2150 | 3.65 | -0.04 | 3.69 | ... | ... | -0.001057 |
-0.001262 | ... | ... | 0.29 | 0.01 | 0.30 | 2175 | 3.86 | -0.04 | 3.90 | ... | ... | -0.000983 |
-0.0012 | ... | ... | 0.26 | 0.01 | 0.27 | 2200 | 4.08 | -0.04 | 4.12 | ... | ... | -0.000929 |
-0.001128 | ... | ... | 0.24 | 0 | 0.24 | 2225 | 4.30 | -0.04 | 4.34 | ... | ... | -0.00087 |
-0.001082 | ... | ... | 0.21 | 0.01 | 0.22 | 2250 | 4.52 | -0.04 | 4.56 | ... | ... | -0.000806 |
-0.000993 | ... | ... | 0.19 | 0 | 0.19 | 2275 | 4.74 | -0.05 | 4.79 | ... | ... | -0.000738 |
-0.000933 | ... | ... | 0.17 | 0 | 0.17 | 2300 | 4.97 | -0.05 | 5.02 | ... | ... | -0.000697 |
-0.000866 | ... | ... | 0.15 | 0 | 0.15 | 2325 | 5.20 | -0.05 | 5.25 | ... | ... | -0.000654 |
-0.000792 | ... | ... | 0.13 | 0 | 0.13 | 2350 | 5.44 | -0.04 | 5.48 | ... | ... | -0.000644 |
-0.000757 | ... | ... | 0.12 | 0 | 0.12 | 2375 | 5.67 | -0.05 | 5.72 | ... | ... | -0.000597 |
-0.00067 | ... | ... | 0.10 | 0 | 0.10 | 2400 | 5.91 | -0.05 | 5.96 | ... | ... | -0.000585 |
-0.000627 | ... | ... | 0.09 | 0 | 0.09 | 2425 | 6.16 | -0.05 | 6.21 | ... | ... | -0.000608 |
-0.000581 | ... | ... | 0.08 | 0 | 0.08 | 2450 | 6.40 | -0.05 | 6.45 | ... | ... | -0.000594 |
-0.00053 | ... | ... | 0.07 | 0 | 0.07 | 2475 | 6.65 | -0.05 | 6.70 | ... | ... | -0.000617 |
-0.000476 | ... | ... | 0.06 | 0 | 0.06 | 2500 | 6.90 | -0.05 | 6.95 | ... | ... | -0.00064 |
-0.000481 | ... | ... | 0.05 | 0.01 | 0.06 | 2525 | 7.15 | -0.05 | 7.20 | ... | ... | -0.000662 |
-0.000422 | ... | ... | 0.05 | 0 | 0.05 | 2550 | 7.40 | -0.05 | 7.45 | ... | ... | -0.000685 |
-0.000358 | ... | ... | 0.04 | 0 | 0.04 | 2575 | 7.65 | -0.05 | 7.70 | ... | ... | -0.000707 |
-0.00036 | ... | ... | 0.04 | 0 | 0.04 | 2600 | 7.90 | -0.05 | 7.95 | ... | ... | -0.00073 |
-0.00029 | ... | ... | 0.03 | 0 | 0.03 | 2625 | 8.15 | -0.05 | 8.20 | ... | ... | -0.000752 |
-0.000291 | ... | ... | 0.03 | 0 | 0.03 | 2650 | 8.40 | -0.05 | 8.45 | ... | ... | -0.000774 |
-0.000293 | ... | ... | 0.02 | 0.01 | 0.03 | 2675 | 8.65 | -0.05 | 8.70 | ... | ... | -0.000797 |
-0.000214 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 8.90 | -0.05 | 8.95 | ... | ... | -0.000819 |
-0.000215 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 9.15 | -0.05 | 9.20 | ... | ... | -0.000841 |
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.