Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.005517 | ... | ... | 15.48 | -0.01 | 15.47 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.00163 |
-0.005463 | ... | ... | 15.23 | -0.01 | 15.22 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001631 |
-0.005405 | ... | ... | 14.98 | -0.01 | 14.97 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001631 |
-0.005342 | ... | ... | 14.73 | -0.01 | 14.72 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.00163 |
-0.005276 | ... | ... | 14.48 | -0.01 | 14.47 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001629 |
-0.005207 | ... | ... | 14.23 | -0.01 | 14.22 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001628 |
-0.005134 | ... | ... | 13.98 | -0.01 | 13.97 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001626 |
-0.00506 | ... | ... | 13.73 | -0.01 | 13.72 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001624 |
-0.004983 | ... | ... | 13.48 | -0.01 | 13.47 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001621 |
-0.004905 | ... | ... | 13.23 | -0.01 | 13.22 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001619 |
-0.004825 | ... | ... | 12.98 | -0.01 | 12.97 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001616 |
-0.004743 | ... | ... | 12.73 | -0.01 | 12.72 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001613 |
-0.004661 | ... | ... | 12.48 | -0.01 | 12.47 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001609 |
-0.004577 | ... | ... | 12.23 | -0.01 | 12.22 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001605 |
-0.004492 | ... | ... | 11.98 | -0.01 | 11.97 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001602 |
-0.004406 | ... | ... | 11.73 | -0.01 | 11.72 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001598 |
-0.004319 | ... | ... | 11.48 | -0.01 | 11.47 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001593 |
-0.004231 | ... | ... | 11.23 | -0.01 | 11.22 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001589 |
-0.004143 | ... | ... | 10.98 | -0.01 | 10.97 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001584 |
-0.004054 | ... | ... | 10.73 | -0.01 | 10.72 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001579 |
-0.003964 | ... | ... | 10.48 | -0.01 | 10.47 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001574 |
-0.003874 | ... | ... | 10.23 | -0.01 | 10.22 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001569 |
-0.003783 | ... | ... | 9.98 | -0.01 | 9.97 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001564 |
-0.003692 | ... | ... | 9.73 | -0.01 | 9.72 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001558 |
-0.003601 | ... | ... | 9.48 | -0.01 | 9.47 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.001552 |
-0.003509 | ... | ... | 9.23 | -0.01 | 9.22 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.001546 |
-0.003416 | ... | ... | 8.98 | -0.01 | 8.97 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.00154 |
-0.003324 | ... | ... | 8.73 | -0.01 | 8.72 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.001533 |
-0.003231 | ... | ... | 8.48 | -0.01 | 8.47 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.001526 |
-0.003137 | ... | ... | 8.23 | -0.01 | 8.22 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.001519 |
-0.003044 | ... | ... | 7.98 | -0.01 | 7.97 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.001512 |
-0.00295 | ... | ... | 7.73 | -0.01 | 7.72 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.001504 |
-0.002856 | ... | ... | 7.48 | -0.01 | 7.47 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.001497 |
-0.002762 | ... | ... | 7.23 | -0.01 | 7.22 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.001488 |
-0.002668 | ... | ... | 6.98 | -0.01 | 6.97 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.00148 |
-0.002573 | ... | ... | 6.73 | -0.01 | 6.72 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.001471 |
-0.002479 | ... | ... | 6.48 | -0.01 | 6.47 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.001462 |
-0.002384 | ... | ... | 6.23 | -0.01 | 6.22 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.001453 |
-0.002289 | ... | ... | 5.98 | -0.01 | 5.97 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.001443 |
-0.002194 | ... | ... | 5.73 | -0.01 | 5.72 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.001432 |
-0.002099 | ... | ... | 5.48 | -0.01 | 5.47 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.001421 |
-0.002003 | ... | ... | 5.23 | -0.01 | 5.22 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.00141 |
-0.001908 | ... | ... | 4.98 | -0.01 | 4.97 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.001398 |
-0.001812 | ... | ... | 4.73 | -0.01 | 4.72 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.001386 |
-0.001717 | ... | ... | 4.48 | -0.01 | 4.47 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.001372 |
-0.001621 | ... | ... | 4.23 | -0.01 | 4.22 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.001359 |
-0.001525 | ... | ... | 3.98 | -0.01 | 3.97 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.001344 |
-0.00143 | ... | ... | 3.73 | -0.01 | 3.72 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.001328 |
-0.001334 | ... | ... | 3.48 | -0.01 | 3.47 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.001311 |
-0.001238 | ... | ... | 3.23 | -0.01 | 3.22 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.001293 |
-0.001142 | ... | ... | 2.98 | -0.01 | 2.97 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.001274 |
-0.001046 | ... | ... | 2.73 | -0.01 | 2.72 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.001253 |
-0.00095 | ... | ... | 2.48 | -0.01 | 2.47 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.00123 |
-0.000854 | ... | ... | 2.23 | -0.01 | 2.22 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.001205 |
-0.000758 | ... | ... | 1.98 | -0.01 | 1.97 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.001177 |
-0.000662 | ... | ... | 1.73 | -0.01 | 1.72 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.001145 |
-0.000565 | ... | ... | 1.48 | -0.01 | 1.47 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.001109 |
-0.000469 | ... | ... | 1.23 | -0.01 | 1.22 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.001066 |
-0.000373 | ... | ... | 0.98 | -0.01 | 0.97 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.001015 |
-0.000277 | 0.76 | 0.76 | 0.73 | -0.01 | 0.72 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.000949 |
-0.000181 | ... | ... | 0.48 | -0.01 | 0.47 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.000858 |
-0.001168 | ... | ... | 0.24 | -0.01 | 0.23 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.001161 |
-0.002766 | ... | ... | 0.08 | -0.01 | 0.07 | 1875 | 0.10 | 0 | 0.10 | ... | ... | -0.002764 |
-0.002026 | ... | ... | 0.02 | 0 | 0.02 | 1900 | 0.30 | 0.01 | 0.29 | ... | ... | -0.002028 |
-0.001484 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 0.54 | 0.01 | 0.53 | ... | ... | -0.001532 |
-0.000967 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 0.78 | 0.01 | 0.77 | ... | ... | -0.0003 |
-0.001028 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 1.03 | 0.01 | 1.02 | ... | ... | -0.000396 |
-0.001077 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.28 | 0.01 | 1.27 | ... | ... | -0.000492 |
-0.001118 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.53 | 0.01 | 1.52 | ... | ... | -0.000589 |
-0.001153 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 1.78 | 0.01 | 1.77 | ... | ... | -0.000685 |
-0.001184 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.03 | 0.01 | 2.02 | ... | ... | -0.000781 |
-0.001211 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.28 | 0.01 | 2.27 | ... | ... | -0.000877 |
-0.001236 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.53 | 0.01 | 2.52 | ... | ... | -0.000973 |
-0.001258 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 2.78 | 0.01 | 2.77 | ... | ... | -0.001069 |
-0.001279 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.03 | 0.01 | 3.02 | ... | ... | -0.001165 |
-0.001298 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.28 | 0.01 | 3.27 | ... | ... | -0.001261 |
-0.001316 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.53 | 0.01 | 3.52 | ... | ... | -0.001357 |
-0.001332 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 3.78 | 0.01 | 3.77 | ... | ... | -0.001453 |
-0.001348 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.03 | 0.01 | 4.02 | ... | ... | -0.001549 |
-0.001362 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.28 | 0.01 | 4.27 | ... | ... | -0.001645 |
-0.001376 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.53 | 0.01 | 4.52 | ... | ... | -0.001741 |
-0.001389 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 4.78 | 0.01 | 4.77 | ... | ... | -0.001837 |
-0.001402 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.03 | 0.01 | 5.02 | ... | ... | -0.001933 |
-0.001414 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.28 | 0.01 | 5.27 | ... | ... | -0.002028 |
-0.001425 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.53 | 0.01 | 5.52 | ... | ... | -0.002124 |
-0.001436 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 5.78 | 0.01 | 5.77 | ... | ... | -0.00222 |
-0.001447 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.03 | 0.01 | 6.02 | ... | ... | -0.002316 |
-0.001456 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.28 | 0.01 | 6.27 | ... | ... | -0.002411 |
-0.001466 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.53 | 0.01 | 6.52 | ... | ... | -0.002507 |
-0.001475 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 6.78 | 0.01 | 6.77 | ... | ... | -0.002603 |
-0.001484 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.03 | 0.01 | 7.02 | ... | ... | -0.002698 |
-0.001493 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.28 | 0.01 | 7.27 | ... | ... | -0.002794 |
-0.001501 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.53 | 0.01 | 7.52 | ... | ... | -0.002889 |
-0.001509 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.78 | 0.01 | 7.77 | ... | ... | -0.002985 |
-0.001517 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.03 | 0.01 | 8.02 | ... | ... | -0.00308 |
-0.001525 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.28 | 0.01 | 8.27 | ... | ... | -0.003175 |
-0.001532 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.53 | 0.01 | 8.52 | ... | ... | -0.003271 |
-0.001539 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.78 | 0.01 | 8.77 | ... | ... | -0.003366 |
-0.001546 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.03 | 0.01 | 9.02 | ... | ... | -0.003461 |
-0.001553 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.28 | 0.01 | 9.27 | ... | ... | -0.003557 |
-0.00156 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.53 | 0.01 | 9.52 | ... | ... | -0.003652 |
-0.001566 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.78 | 0.01 | 9.77 | ... | ... | -0.003747 |
-0.001572 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.03 | 0.01 | 10.02 | ... | ... | -0.003842 |
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.