Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.02228 | ... | ... | 13.21 | 0.02 | 13.23 | 375 | ... | ... | 0.01 | ... | 0.02 | -0.001603 |
-0.022285 | ... | ... | 12.96 | 0.02 | 12.98 | 400 | ... | ... | 0.01 | ... | 0.02 | -0.001601 |
-0.022273 | ... | ... | 12.71 | 0.02 | 12.73 | 425 | ... | ... | 0.01 | ... | 0.02 | -0.001599 |
-0.022246 | ... | ... | 12.46 | 0.02 | 12.48 | 450 | ... | ... | 0.01 | ... | 0.02 | -0.001597 |
-0.022206 | ... | ... | 12.21 | 0.02 | 12.23 | 475 | ... | ... | 0.01 | ... | 0.02 | -0.001594 |
-0.022153 | ... | ... | 11.96 | 0.02 | 11.98 | 500 | ... | ... | 0.01 | ... | 0.02 | -0.001591 |
-0.02209 | ... | ... | 11.71 | 0.02 | 11.73 | 525 | ... | ... | 0.01 | ... | 0.02 | -0.001588 |
-0.022018 | ... | ... | 11.46 | 0.02 | 11.48 | 550 | ... | ... | 0.01 | ... | 0.02 | -0.001584 |
-0.021936 | ... | ... | 11.21 | 0.02 | 11.23 | 575 | ... | ... | 0.01 | ... | 0.02 | -0.00158 |
-0.021846 | ... | ... | 10.96 | 0.02 | 10.98 | 600 | ... | ... | 0.01 | ... | 0.02 | -0.001576 |
-0.021748 | ... | ... | 10.71 | 0.02 | 10.73 | 625 | ... | ... | 0.01 | ... | 0.02 | -0.001572 |
-0.021643 | ... | ... | 10.46 | 0.02 | 10.48 | 650 | ... | ... | 0.01 | ... | 0.02 | -0.001567 |
-0.021531 | ... | ... | 10.21 | 0.02 | 10.23 | 675 | ... | ... | 0.01 | ... | 0.02 | -0.001562 |
-0.021413 | ... | ... | 9.96 | 0.02 | 9.98 | 700 | ... | ... | 0.01 | ... | 0.02 | -0.001557 |
-0.021287 | ... | ... | 9.71 | 0.02 | 9.73 | 725 | ... | ... | 0.01 | ... | 0.02 | -0.001552 |
-0.021156 | ... | ... | 9.46 | 0.02 | 9.48 | 750 | ... | ... | 0.01 | ... | 0.02 | -0.001546 |
-0.021019 | ... | ... | 9.21 | 0.02 | 9.23 | 775 | ... | ... | 0.01 | ... | 0.02 | -0.00154 |
-0.020876 | ... | ... | 8.96 | 0.02 | 8.98 | 800 | ... | ... | 0.01 | ... | 0.02 | -0.001534 |
-0.020726 | ... | ... | 8.71 | 0.02 | 8.73 | 825 | ... | ... | 0.01 | ... | 0.02 | -0.001528 |
-0.020571 | ... | ... | 8.46 | 0.02 | 8.48 | 850 | ... | ... | 0.01 | ... | 0.02 | -0.001521 |
-0.02041 | ... | ... | 8.21 | 0.02 | 8.23 | 875 | ... | ... | 0.01 | ... | 0.02 | -0.001514 |
-0.020243 | ... | ... | 7.96 | 0.02 | 7.98 | 900 | ... | ... | 0.01 | ... | 0.02 | -0.001507 |
-0.020071 | ... | ... | 7.71 | 0.02 | 7.73 | 925 | ... | ... | 0.01 | ... | 0.02 | -0.001499 |
-0.019891 | ... | ... | 7.46 | 0.02 | 7.48 | 950 | ... | ... | 0.01 | ... | 0.02 | -0.001492 |
-0.019706 | ... | ... | 7.21 | 0.02 | 7.23 | 975 | ... | ... | 0.01 | ... | 0.02 | -0.001483 |
-0.019514 | ... | ... | 6.96 | 0.02 | 6.98 | 1000 | ... | ... | 0.01 | ... | 0.02 | -0.001475 |
-0.019315 | ... | ... | 6.71 | 0.02 | 6.73 | 1025 | ... | ... | 0.01 | ... | 0.02 | -0.001466 |
-0.019109 | ... | ... | 6.46 | 0.02 | 6.48 | 1050 | ... | ... | 0.01 | ... | 0.02 | -0.001457 |
-0.018896 | ... | ... | 6.21 | 0.02 | 6.23 | 1075 | ... | ... | 0.01 | ... | 0.02 | -0.001447 |
-0.018675 | ... | ... | 5.96 | 0.02 | 5.98 | 1100 | ... | ... | 0.01 | ... | 0.02 | -0.001437 |
-0.018445 | ... | ... | 5.71 | 0.02 | 5.73 | 1125 | ... | ... | 0.01 | ... | 0.02 | -0.001427 |
-0.018207 | ... | ... | 5.46 | 0.02 | 5.48 | 1150 | ... | ... | 0.01 | ... | 0.02 | -0.001416 |
-0.017959 | ... | ... | 5.21 | 0.02 | 5.23 | 1175 | ... | ... | 0.01 | ... | 0.02 | -0.001404 |
-0.017701 | ... | ... | 4.96 | 0.02 | 4.98 | 1200 | ... | ... | 0.01 | ... | 0.02 | -0.001392 |
-0.017431 | ... | ... | 4.71 | 0.02 | 4.73 | 1225 | ... | ... | 0.01 | ... | 0.02 | -0.001379 |
-0.01715 | ... | ... | 4.46 | 0.02 | 4.48 | 1250 | ... | ... | 0.01 | ... | 0.02 | -0.001366 |
-0.016855 | ... | ... | 4.21 | 0.02 | 4.23 | 1275 | ... | ... | 0.01 | ... | 0.02 | -0.001352 |
-0.016546 | ... | ... | 3.96 | 0.02 | 3.98 | 1300 | ... | ... | 0.01 | ... | 0.02 | -0.001336 |
-0.01622 | ... | ... | 3.71 | 0.02 | 3.73 | 1325 | ... | ... | 0.01 | ... | 0.02 | -0.00132 |
-0.015876 | ... | ... | 3.46 | 0.02 | 3.48 | 1350 | ... | ... | 0.01 | ... | 0.02 | -0.001303 |
-0.015512 | ... | ... | 3.21 | 0.02 | 3.23 | 1375 | ... | ... | 0.01 | ... | 0.02 | -0.001284 |
-0.015123 | ... | ... | 2.96 | 0.02 | 2.98 | 1400 | ... | ... | 0.01 | ... | 0.02 | -0.001264 |
-0.014708 | ... | ... | 2.71 | 0.02 | 2.73 | 1425 | ... | ... | 0.01 | ... | 0.02 | -0.001243 |
-0.01426 | ... | ... | 2.46 | 0.02 | 2.48 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.001219 |
-0.013774 | ... | ... | 2.21 | 0.02 | 2.23 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.001192 |
-0.013243 | ... | ... | 1.96 | 0.02 | 1.98 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.001163 |
-0.012654 | ... | ... | 1.71 | 0.02 | 1.73 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.001129 |
-0.011992 | ... | ... | 1.46 | 0.02 | 1.48 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.00109 |
-0.011235 | ... | ... | 1.21 | 0.02 | 1.23 | 1575 | ... | ... | 0.01 | ... | 0.02 | -0.001043 |
-0.010344 | ... | ... | 0.96 | 0.02 | 0.98 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.000986 |
-0.009254 | ... | 1.46 | 0.73 | ... | ... | 1625 | ... | ... | 0.01 | ... | 0.02 | -0.00091 |
-0.007828 | ... | ... | 0.47 | 0.01 | 0.48 | 1650 | ... | ... | 0.01 | ... | 0.02 | -0.000798 |
-0.006028 | ... | ... | 0.22 | 0.02 | 0.24 | 1675 | ... | ... | 0.01 | ... | 0.02 | -0.000913 |
-0.003117 | ... | 0.10 | 0.05 | ... | ... | 1700 | ... | ... | 0.07 | ... | 0.13 | 0.000016 |
-0.001377 | ... | 0.03 | 0.01 | ... | ... | 1725 | 0.28 | -0.02 | 0.30 | ... | ... | 0.000043 |
-0.000927 | ... | 0.02 | 0.01 | ... | ... | 1750 | ... | ... | 0.52 | 1.02 | 1.02 | 0.000069 |
-0.000999 | ... | 0.02 | 0.01 | ... | ... | 1775 | 0.77 | -0.02 | 0.79 | ... | ... | 0.000096 |
-0.001053 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 1.02 | -0.02 | 1.04 | ... | ... | 0.000122 |
-0.001098 | ... | ... | 0.01 | 0 | 0.01 | 1825 | ... | ... | 1.27 | 1.15 | ... | 0.000149 |
-0.001136 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 1.52 | -0.02 | 1.54 | ... | ... | 0.000175 |
-0.001169 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 1.77 | -0.02 | 1.79 | ... | ... | 0.000202 |
-0.001198 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 2.02 | -0.02 | 2.04 | ... | ... | 0.000229 |
-0.001224 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 2.27 | -0.02 | 2.29 | ... | ... | 0.000255 |
-0.001247 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 2.52 | -0.02 | 2.54 | ... | ... | 0.000282 |
-0.001269 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 2.77 | -0.02 | 2.79 | ... | ... | 0.000308 |
-0.001289 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 3.02 | -0.02 | 3.04 | ... | ... | 0.000335 |
-0.001307 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 3.27 | -0.02 | 3.29 | ... | ... | 0.000362 |
-0.001324 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 3.52 | -0.02 | 3.54 | ... | ... | 0.000388 |
-0.00134 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 3.77 | -0.02 | 3.79 | ... | ... | 0.000415 |
-0.001355 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 4.02 | -0.02 | 4.04 | ... | ... | 0.000441 |
-0.001369 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 4.27 | -0.02 | 4.29 | ... | ... | 0.000468 |
-0.001383 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 4.52 | -0.02 | 4.54 | ... | ... | 0.000494 |
-0.001396 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 4.77 | -0.02 | 4.79 | ... | ... | 0.000521 |
-0.001408 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 5.02 | -0.02 | 5.04 | ... | ... | 0.000548 |
-0.001419 | ... | 0.02 | 0.01 | ... | ... | 2225 | 5.27 | -0.02 | 5.29 | ... | ... | 0.000574 |
-0.00143 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 5.52 | -0.02 | 5.54 | ... | ... | 0.000601 |
-0.001441 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.77 | -0.02 | 5.79 | ... | ... | 0.000627 |
-0.001451 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 6.02 | -0.02 | 6.04 | ... | ... | 0.000654 |
-0.001461 | ... | 0.02 | 0.01 | ... | ... | 2325 | 6.27 | -0.02 | 6.29 | ... | ... | 0.000681 |
-0.001471 | ... | 0.02 | 0.01 | ... | ... | 2350 | 6.52 | -0.02 | 6.54 | ... | ... | 0.000707 |
-0.00148 | ... | 0.02 | 0.01 | ... | ... | 2375 | 6.77 | -0.02 | 6.79 | ... | ... | 0.000734 |
-0.001489 | ... | 0.02 | 0.01 | ... | ... | 2400 | 7.02 | -0.02 | 7.04 | ... | ... | 0.00076 |
-0.001497 | ... | 0.02 | 0.01 | ... | ... | 2425 | 7.27 | -0.02 | 7.29 | ... | ... | 0.000787 |
-0.001505 | ... | 0.02 | 0.01 | ... | ... | 2450 | 7.52 | -0.02 | 7.54 | ... | ... | 0.000813 |
-0.001513 | ... | 0.02 | 0.01 | ... | ... | 2475 | 7.77 | -0.02 | 7.79 | ... | ... | 0.00084 |
-0.001521 | ... | 0.02 | 0.01 | ... | ... | 2500 | 8.02 | -0.02 | 8.04 | ... | ... | 0.000867 |
-0.001528 | ... | 0.02 | 0.01 | ... | ... | 2525 | 8.27 | -0.02 | 8.29 | ... | ... | 0.000893 |
-0.001536 | ... | 0.02 | 0.01 | ... | ... | 2550 | 8.52 | -0.02 | 8.54 | ... | ... | 0.00092 |
-0.001543 | ... | 0.02 | 0.01 | ... | ... | 2575 | 8.77 | -0.02 | 8.79 | ... | ... | 0.000946 |
-0.00155 | ... | 0.02 | 0.01 | ... | ... | 2600 | 9.02 | -0.02 | 9.04 | ... | ... | 0.000973 |
-0.001556 | ... | 0.02 | 0.01 | ... | ... | 2625 | 9.27 | -0.02 | 9.29 | ... | ... | 0.001 |
-0.001563 | ... | 0.02 | 0.01 | ... | ... | 2650 | 9.52 | -0.02 | 9.54 | ... | ... | 0.001026 |
-0.001569 | ... | 0.02 | 0.01 | ... | ... | 2675 | 9.77 | -0.02 | 9.79 | ... | ... | 0.001053 |
-0.001575 | ... | 0.02 | 0.01 | ... | ... | 2700 | 10.02 | -0.02 | 10.04 | ... | ... | 0.001079 |
-0.001581 | ... | 0.02 | 0.01 | ... | ... | 2725 | 10.27 | -0.02 | 10.29 | ... | ... | 0.001106 |
-0.001587 | ... | 0.02 | 0.01 | ... | ... | 2750 | 10.52 | -0.02 | 10.54 | ... | ... | 0.001132 |
-0.001593 | ... | 0.02 | 0.01 | ... | ... | 2775 | 10.77 | -0.02 | 10.79 | ... | ... | 0.001159 |
-0.001599 | ... | 0.02 | 0.01 | ... | ... | 2800 | 11.02 | -0.02 | 11.04 | ... | ... | 0.001186 |
-0.001604 | ... | 0.02 | 0.01 | ... | ... | 2825 | 11.27 | -0.02 | 11.29 | ... | ... | 0.001212 |
-0.001609 | ... | 0.02 | 0.01 | ... | ... | 2850 | 11.52 | -0.02 | 11.54 | ... | ... | 0.001239 |
-0.001615 | ... | 0.02 | 0.01 | ... | ... | 2875 | 11.77 | -0.02 | 11.79 | ... | ... | 0.001265 |
-0.00162 | ... | 0.02 | 0.01 | ... | ... | 2900 | 12.02 | -0.02 | 12.04 | ... | ... | 0.001292 |
-0.001625 | ... | 0.02 | 0.01 | ... | ... | 2925 | 12.27 | -0.02 | 12.29 | ... | ... | 0.001319 |
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.