Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.009281 | ... | ... | 15.13 | -0.03 | 15.10 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000738 |
-0.009298 | ... | ... | 14.88 | -0.03 | 14.85 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000738 |
-0.009303 | ... | ... | 14.63 | -0.03 | 14.60 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000738 |
-0.009298 | ... | ... | 14.38 | -0.03 | 14.35 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000737 |
-0.009284 | ... | ... | 14.13 | -0.03 | 14.10 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000737 |
-0.009263 | ... | ... | 13.88 | -0.03 | 13.85 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000736 |
-0.009234 | ... | ... | 13.63 | -0.03 | 13.60 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000735 |
-0.0092 | ... | ... | 13.38 | -0.03 | 13.35 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000734 |
-0.009161 | ... | ... | 13.13 | -0.03 | 13.10 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000733 |
-0.009117 | ... | ... | 12.88 | -0.03 | 12.85 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000731 |
-0.009069 | ... | ... | 12.63 | -0.03 | 12.60 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00073 |
-0.009017 | ... | ... | 12.38 | -0.03 | 12.35 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000728 |
-0.008962 | ... | ... | 12.13 | -0.03 | 12.10 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000727 |
-0.008904 | ... | ... | 11.88 | -0.03 | 11.85 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000725 |
-0.008842 | ... | ... | 11.63 | -0.03 | 11.60 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000723 |
-0.008778 | ... | ... | 11.38 | -0.03 | 11.35 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000721 |
-0.008712 | ... | ... | 11.13 | -0.03 | 11.10 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000719 |
-0.008643 | ... | ... | 10.88 | -0.03 | 10.85 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000717 |
-0.008572 | ... | ... | 10.63 | -0.03 | 10.60 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000715 |
-0.0085 | ... | ... | 10.38 | -0.03 | 10.35 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000712 |
-0.008425 | ... | ... | 10.13 | -0.03 | 10.10 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00071 |
-0.008348 | ... | ... | 9.88 | -0.03 | 9.85 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000707 |
-0.008269 | ... | ... | 9.63 | -0.03 | 9.60 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000705 |
-0.008189 | ... | ... | 9.38 | -0.03 | 9.35 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000702 |
-0.008106 | ... | ... | 9.13 | -0.03 | 9.10 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000699 |
-0.008023 | ... | ... | 8.88 | -0.03 | 8.85 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000696 |
-0.007937 | ... | ... | 8.63 | -0.03 | 8.60 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000693 |
-0.00785 | ... | ... | 8.38 | -0.03 | 8.35 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00069 |
-0.007761 | ... | ... | 8.13 | -0.03 | 8.10 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000687 |
-0.00767 | ... | ... | 7.88 | -0.03 | 7.85 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000683 |
-0.007578 | ... | ... | 7.63 | -0.03 | 7.60 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00068 |
-0.007484 | ... | ... | 7.38 | -0.03 | 7.35 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000676 |
-0.007388 | ... | ... | 7.13 | -0.03 | 7.10 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000673 |
-0.007291 | ... | ... | 6.88 | -0.03 | 6.85 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000669 |
-0.007191 | ... | ... | 6.63 | -0.03 | 6.60 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000664 |
-0.00709 | ... | ... | 6.38 | -0.03 | 6.35 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.00066 |
-0.006986 | ... | ... | 6.13 | -0.03 | 6.10 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000656 |
-0.00688 | ... | ... | 5.88 | -0.03 | 5.85 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000651 |
-0.006772 | ... | ... | 5.63 | -0.03 | 5.60 | 1275 | ... | ... | 0.01 | ... | 0.09 | -0.000646 |
-0.006661 | ... | ... | 5.38 | -0.03 | 5.35 | 1300 | ... | ... | 0.01 | ... | 0.09 | -0.000641 |
-0.006548 | ... | ... | 5.13 | -0.03 | 5.10 | 1325 | ... | ... | 0.01 | ... | 0.09 | -0.000636 |
-0.006431 | ... | ... | 4.88 | -0.03 | 4.85 | 1350 | ... | ... | 0.01 | ... | 0.09 | -0.00063 |
-0.006312 | ... | ... | 4.63 | -0.03 | 4.60 | 1375 | ... | ... | 0.01 | ... | 0.09 | -0.000624 |
-0.006189 | ... | ... | 4.38 | -0.03 | 4.35 | 1400 | ... | ... | 0.01 | ... | 0.10 | -0.000618 |
-0.006061 | ... | ... | 4.13 | -0.03 | 4.10 | 1425 | ... | ... | 0.01 | ... | 0.10 | -0.000611 |
-0.00593 | ... | ... | 3.88 | -0.03 | 3.85 | 1450 | ... | ... | 0.01 | ... | 0.10 | -0.000604 |
-0.005793 | ... | ... | 3.63 | -0.03 | 3.60 | 1475 | ... | ... | 0.01 | ... | 0.10 | -0.000597 |
-0.005651 | ... | ... | 3.38 | -0.03 | 3.35 | 1500 | ... | ... | 0.01 | ... | 0.10 | -0.000589 |
-0.005503 | ... | ... | 3.13 | -0.03 | 3.10 | 1525 | ... | ... | 0.01 | ... | 0.04 | -0.00058 |
-0.005347 | ... | ... | 2.88 | -0.03 | 2.85 | 1550 | ... | ... | 0.01 | ... | 0.04 | -0.00057 |
-0.005182 | ... | ... | 2.63 | -0.03 | 2.60 | 1575 | ... | ... | 0.01 | ... | 0.05 | -0.00056 |
-0.005006 | 2.18 | 2.18 | 2.35 | ... | ... | 1600 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -0.001628 |
-0.004818 | 1.96 | 1.96 | 2.10 | ... | ... | 1625 | ... | ... | 0.01 | ... | 0.08 | -0.000536 |
-0.004614 | 1.71 | 1.71 | 1.85 | ... | ... | 1650 | ... | ... | 0.01 | 0.06 | 0.06 | -0.000901 |
-0.004713 | 1.47 | 1.47 | 1.61 | ... | ... | 1675 | ... | ... | 0.01 | ... | 0.10 | -0.000871 |
-0.00474 | 1.33 | 1.33 | 1.37 | ... | ... | 1700 | ... | ... | 0.02 | ... | 0.05 | -0.001409 |
-0.004678 | 1.50 | 1.14 | 1.13 | ... | ... | 1725 | 0.02 | -0.01 | 0.03 | 0.02 | 0.02 | -0.00133 |
-0.004734 | 0.82 | 0.82 | 0.90 | ... | ... | 1750 | ... | ... | 0.05 | 0.42 | 0.14 | -0.002355 |
-0.004769 | 1.03 | 0.69 | 0.68 | ... | ... | 1775 | ... | ... | 0.08 | 0.32 | 0.19 | -0.002865 |
-0.004767 | 0.37 | 0.37 | 0.48 | ... | ... | 1800 | 0.17 | 0.04 | 0.13 | 0.17 | 0.15 | -0.003948 |
-0.004725 | 0.23 | 0.23 | 0.32 | ... | ... | 1825 | 0.29 | 0.07 | 0.22 | 0.29 | 0.29 | -0.004426 |
-0.004366 | 0.14 | 0.14 | 0.20 | ... | ... | 1850 | ... | ... | 0.35 | 0.82 | 0.54 | -0.002807 |
-0.003727 | 0.12 | 0.12 | 0.12 | ... | ... | 1875 | ... | ... | 0.52 | 1.05 | 0.74 | -0.001451 |
-0.002945 | ... | 0.14 | 0.07 | ... | ... | 1900 | ... | ... | 0.72 | 1.29 | 0.96 | 0.000107 |
-0.00218 | ... | 0.12 | 0.04 | ... | ... | 1925 | ... | ... | 0.94 | 1.33 | 1.23 | 0.000144 |
-0.001403 | ... | 0.02 | 0.02 | ... | ... | 1950 | ... | ... | 1.17 | 1.42 | 1.42 | 0.00018 |
-0.000868 | ... | 0.09 | 0.01 | ... | ... | 1975 | ... | ... | 1.41 | 1.55 | 1.55 | 0.000216 |
-0.000899 | ... | 0.07 | 0.01 | ... | ... | 2000 | ... | ... | 1.65 | 1.80 | 1.80 | 0.000253 |
-0.000926 | ... | 0.06 | 0.01 | ... | ... | 2025 | ... | ... | 1.90 | 2.05 | 2.05 | 0.000289 |
-0.000548 | ... | 0.05 | 0.01 | ... | ... | 2050 | 2.15 | 0.03 | 2.12 | ... | ... | 0.000325 |
-0.000559 | ... | 0.04 | 0.01 | ... | ... | 2075 | 2.40 | 0.03 | 2.37 | ... | ... | 0.000361 |
-0.00057 | ... | 0.04 | 0.01 | ... | ... | 2100 | 2.65 | 0.03 | 2.62 | ... | ... | 0.000398 |
-0.000579 | ... | 0.10 | 0.01 | ... | ... | 2125 | 2.90 | 0.03 | 2.87 | ... | ... | 0.000434 |
-0.000588 | ... | 0.10 | 0.01 | ... | ... | 2150 | 3.15 | 0.03 | 3.12 | ... | ... | 0.00047 |
-0.000596 | ... | 0.10 | 0.01 | ... | ... | 2175 | 3.40 | 0.03 | 3.37 | ... | ... | 0.000506 |
-0.000604 | ... | 0.10 | 0.01 | ... | ... | 2200 | 3.65 | 0.03 | 3.62 | ... | ... | 0.000543 |
-0.000611 | ... | 0.10 | 0.01 | ... | ... | 2225 | 3.90 | 0.03 | 3.87 | ... | ... | 0.000579 |
-0.000618 | ... | 0.10 | 0.01 | ... | ... | 2250 | 4.15 | 0.03 | 4.12 | ... | ... | 0.000615 |
-0.000624 | ... | 0.10 | 0.01 | ... | ... | 2275 | 4.40 | 0.03 | 4.37 | ... | ... | 0.000652 |
-0.00063 | ... | 0.10 | 0.01 | ... | ... | 2300 | 4.65 | 0.03 | 4.62 | ... | ... | 0.000688 |
-0.000636 | ... | 0.10 | 0.01 | ... | ... | 2325 | 4.90 | 0.03 | 4.87 | ... | ... | 0.000724 |
-0.000641 | ... | 0.10 | 0.01 | ... | ... | 2350 | 5.15 | 0.03 | 5.12 | ... | ... | 0.00076 |
-0.000646 | ... | 0.10 | 0.01 | ... | ... | 2375 | 5.40 | 0.03 | 5.37 | ... | ... | 0.000797 |
-0.000651 | ... | 0.10 | 0.01 | ... | ... | 2400 | 5.65 | 0.03 | 5.62 | ... | ... | 0.000833 |
-0.000656 | ... | 0.10 | 0.01 | ... | ... | 2425 | 5.90 | 0.03 | 5.87 | ... | ... | 0.000869 |
-0.000661 | ... | 0.09 | 0.01 | ... | ... | 2450 | 6.15 | 0.03 | 6.12 | ... | ... | 0.000906 |
-0.000665 | ... | 0.09 | 0.01 | ... | ... | 2475 | 6.40 | 0.03 | 6.37 | ... | ... | 0.000942 |
-0.000669 | ... | 0.09 | 0.01 | ... | ... | 2500 | 6.65 | 0.03 | 6.62 | ... | ... | 0.000978 |
-0.000673 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.90 | 0.03 | 6.87 | ... | ... | 0.001014 |
-0.000677 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.15 | 0.03 | 7.12 | ... | ... | 0.001051 |
-0.000681 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.40 | 0.03 | 7.37 | ... | ... | 0.001087 |
-0.000685 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.65 | 0.03 | 7.62 | ... | ... | 0.001123 |
-0.000688 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.90 | 0.03 | 7.87 | ... | ... | 0.00116 |
-0.000692 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.15 | 0.03 | 8.12 | ... | ... | 0.001196 |
-0.000695 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.40 | 0.03 | 8.37 | ... | ... | 0.001232 |
-0.000698 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.65 | 0.03 | 8.62 | ... | ... | 0.001268 |
-0.000702 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.90 | 0.03 | 8.87 | ... | ... | 0.001305 |
-0.000705 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.15 | 0.03 | 9.12 | ... | ... | 0.001341 |
-0.000708 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.40 | 0.03 | 9.37 | ... | ... | 0.001377 |
-0.000711 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.65 | 0.03 | 9.62 | ... | ... | 0.001413 |
-0.000714 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.90 | 0.03 | 9.87 | ... | ... | 0.00145 |
-0.000716 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.15 | 0.03 | 10.12 | ... | ... | 0.001486 |
-0.000719 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.40 | 0.03 | 10.37 | ... | ... | 0.001522 |
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.