Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.00264 | ... | ... | 15.18 | -0.10 | 15.08 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000902 |
-0.002587 | ... | ... | 14.93 | -0.10 | 14.83 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000903 |
-0.002531 | ... | ... | 14.68 | -0.10 | 14.58 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000902 |
-0.002471 | ... | ... | 14.43 | -0.10 | 14.33 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000902 |
-0.002409 | ... | ... | 14.18 | -0.10 | 14.08 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000901 |
-0.002344 | ... | ... | 13.93 | -0.10 | 13.83 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.0009 |
-0.002278 | ... | ... | 13.68 | -0.10 | 13.58 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000899 |
-0.002209 | ... | ... | 13.43 | -0.10 | 13.33 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000898 |
-0.002139 | ... | ... | 13.18 | -0.10 | 13.08 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000897 |
-0.002067 | ... | ... | 12.93 | -0.10 | 12.83 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000895 |
-0.001994 | ... | ... | 12.68 | -0.10 | 12.58 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000893 |
-0.00192 | ... | ... | 12.43 | -0.10 | 12.33 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000892 |
-0.001845 | ... | ... | 12.18 | -0.10 | 12.08 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00089 |
-0.001769 | ... | ... | 11.93 | -0.10 | 11.83 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000887 |
-0.001692 | ... | ... | 11.68 | -0.10 | 11.58 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000885 |
-0.001614 | ... | ... | 11.43 | -0.10 | 11.33 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000883 |
-0.001535 | ... | ... | 11.18 | -0.10 | 11.08 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.00088 |
-0.001455 | ... | ... | 10.93 | -0.10 | 10.83 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000878 |
-0.001375 | ... | ... | 10.68 | -0.10 | 10.58 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000875 |
-0.001294 | ... | ... | 10.43 | -0.10 | 10.33 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000872 |
-0.001212 | ... | ... | 10.18 | -0.10 | 10.08 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000869 |
-0.00113 | ... | ... | 9.93 | -0.10 | 9.83 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000866 |
-0.001047 | ... | ... | 9.68 | -0.10 | 9.58 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000863 |
-0.000963 | ... | ... | 9.43 | -0.10 | 9.33 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.00086 |
-0.000878 | ... | ... | 9.18 | -0.10 | 9.08 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000856 |
-0.000793 | ... | ... | 8.93 | -0.10 | 8.83 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000853 |
-0.000707 | ... | ... | 8.68 | -0.10 | 8.58 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000849 |
-0.00062 | ... | ... | 8.43 | -0.10 | 8.33 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000845 |
-0.000532 | ... | ... | 8.18 | -0.10 | 8.08 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000841 |
-0.000444 | ... | ... | 7.93 | -0.10 | 7.83 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000837 |
-0.000354 | ... | ... | 7.68 | -0.10 | 7.58 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000833 |
-0.000262 | ... | ... | 7.43 | -0.10 | 7.33 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000829 |
-0.00017 | ... | ... | 7.18 | -0.10 | 7.08 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000824 |
-0.000075 | ... | ... | 6.93 | -0.10 | 6.83 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000819 |
0.000021 | ... | ... | 6.68 | -0.10 | 6.58 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000814 |
0.000121 | ... | ... | 6.43 | -0.10 | 6.33 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000809 |
0.000224 | ... | ... | 6.18 | -0.10 | 6.08 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000804 |
0.000331 | ... | ... | 5.93 | -0.10 | 5.83 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000798 |
0.000445 | ... | ... | 5.68 | -0.10 | 5.58 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000792 |
0.000572 | ... | ... | 5.43 | -0.10 | 5.33 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000786 |
0.000731 | ... | ... | 5.18 | -0.10 | 5.08 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.00078 |
0.000704 | ... | ... | 4.93 | -0.10 | 4.83 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000773 |
0.000668 | ... | ... | 4.68 | -0.10 | 4.58 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000766 |
0.000632 | ... | ... | 4.43 | -0.10 | 4.33 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000758 |
0.000595 | ... | ... | 4.18 | -0.10 | 4.08 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.00075 |
0.000559 | ... | ... | 3.93 | -0.10 | 3.83 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000742 |
0.000523 | ... | ... | 3.68 | -0.10 | 3.58 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000733 |
0.000486 | ... | ... | 3.43 | -0.10 | 3.33 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000723 |
0.00045 | ... | ... | 3.18 | -0.10 | 3.08 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000713 |
0.000414 | ... | ... | 2.93 | -0.10 | 2.83 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.000702 |
0.000377 | ... | ... | 2.68 | -0.10 | 2.58 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.00069 |
0.000341 | ... | ... | 2.43 | -0.10 | 2.33 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.000676 |
0.000305 | ... | ... | 2.18 | -0.10 | 2.08 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.000662 |
0.000269 | ... | ... | 1.93 | -0.10 | 1.83 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.000645 |
0.000232 | ... | ... | 1.68 | -0.10 | 1.58 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.000626 |
0.000196 | ... | ... | 1.43 | -0.10 | 1.33 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.000605 |
0.00016 | 1.05 | 1.05 | 1.08 | ... | ... | 1725 | ... | ... | 0.01 | ... | 0.18 | -0.000579 |
0.000123 | 0.20 | ... | 0.84 | ... | ... | 1750 | ... | ... | 0.01 | ... | 0.27 | -0.000929 |
-0.000194 | ... | 1.52 | 0.60 | ... | ... | 1775 | ... | ... | 0.02 | ... | 0.10 | -0.001409 |
0.000051 | 0.34 | 0.34 | 0.36 | -0.02 | 0.34 | 1800 | ... | ... | 0.03 | ... | 0.46 | -0.001593 |
-0.002153 | ... | 0.84 | 0.18 | ... | ... | 1825 | ... | ... | 0.10 | ... | 0.50 | -0.002559 |
-0.002404 | ... | 0.15 | 0.08 | ... | ... | 1850 | ... | ... | 0.25 | ... | 0.45 | -0.002819 |
-0.00166 | ... | 0.18 | 0.03 | ... | ... | 1875 | ... | ... | 0.45 | ... | 1.29 | -0.002348 |
-0.000869 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 1900 | ... | ... | 0.68 | ... | 1.56 | -0.001943 |
-0.000554 | ... | 0.13 | 0.01 | ... | ... | 1925 | 0.92 | 0.09 | 0.83 | ... | ... | -0.001644 |
-0.000585 | ... | 0.09 | 0.01 | ... | ... | 1950 | 1.17 | 0.10 | 1.07 | ... | ... | -0.001788 |
-0.000609 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 1.42 | 0.10 | 1.32 | ... | ... | -0.001916 |
-0.00063 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.67 | 0.10 | 1.57 | ... | ... | -0.002035 |
-0.000649 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.92 | 0.10 | 1.82 | ... | ... | -0.002147 |
-0.000665 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 2.17 | 0.10 | 2.07 | ... | ... | -0.002254 |
-0.000679 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.42 | 0.10 | 2.32 | ... | ... | -0.002357 |
-0.000692 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.67 | 0.10 | 2.57 | ... | ... | -0.002457 |
-0.000704 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.92 | 0.10 | 2.82 | ... | ... | -0.002555 |
-0.000715 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 3.17 | 0.10 | 3.07 | ... | ... | -0.00265 |
-0.000725 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.42 | 0.10 | 3.32 | ... | ... | -0.002744 |
-0.000735 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.67 | 0.10 | 3.57 | ... | ... | -0.002836 |
-0.000744 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.92 | 0.10 | 3.82 | ... | ... | -0.002928 |
-0.000752 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 4.17 | 0.10 | 4.07 | ... | ... | -0.003018 |
-0.00076 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.42 | 0.10 | 4.32 | ... | ... | -0.003107 |
-0.000768 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.67 | 0.10 | 4.57 | ... | ... | -0.003196 |
-0.000775 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.92 | 0.10 | 4.82 | ... | ... | -0.003283 |
-0.000781 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 5.17 | 0.10 | 5.07 | ... | ... | -0.003371 |
-0.000788 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.42 | 0.10 | 5.32 | ... | ... | -0.003457 |
-0.000794 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.67 | 0.10 | 5.57 | ... | ... | -0.003544 |
-0.0008 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.92 | 0.10 | 5.82 | ... | ... | -0.003629 |
-0.000806 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.17 | 0.10 | 6.07 | ... | ... | -0.003715 |
-0.000811 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.42 | 0.10 | 6.32 | ... | ... | -0.003799 |
-0.000816 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.67 | 0.10 | 6.57 | ... | ... | -0.003884 |
-0.000821 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.92 | 0.10 | 6.82 | ... | ... | -0.003968 |
-0.000826 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.17 | 0.10 | 7.07 | ... | ... | -0.004052 |
-0.000831 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.42 | 0.10 | 7.32 | ... | ... | -0.004136 |
-0.000836 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.67 | 0.10 | 7.57 | ... | ... | -0.004219 |
-0.00084 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.92 | 0.10 | 7.82 | ... | ... | -0.004303 |
-0.000844 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.17 | 0.10 | 8.07 | ... | ... | -0.004386 |
-0.000849 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.42 | 0.10 | 8.32 | ... | ... | -0.004468 |
-0.000853 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.67 | 0.10 | 8.57 | ... | ... | -0.004551 |
-0.000856 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.92 | 0.10 | 8.82 | ... | ... | -0.004633 |
-0.00086 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.17 | 0.10 | 9.07 | ... | ... | -0.004716 |
-0.000864 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.42 | 0.10 | 9.32 | ... | ... | -0.004798 |
-0.000868 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.67 | 0.10 | 9.57 | ... | ... | -0.004879 |
-0.000871 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.92 | 0.10 | 9.82 | ... | ... | -0.004961 |
-0.000875 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.17 | 0.10 | 10.07 | ... | ... | -0.005043 |
-0.000878 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.42 | 0.10 | 10.32 | ... | ... | -0.005124 |
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.