Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.002836 | ... | ... | 13.88 | 0.44 | 14.32 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000328 |
-0.002818 | ... | ... | 13.63 | 0.44 | 14.07 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000327 |
-0.002796 | ... | ... | 13.38 | 0.44 | 13.82 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000327 |
-0.002769 | ... | ... | 13.13 | 0.44 | 13.57 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000327 |
-0.00274 | ... | ... | 12.88 | 0.44 | 13.32 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000326 |
-0.002708 | ... | ... | 12.63 | 0.44 | 13.07 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000326 |
-0.002673 | ... | ... | 12.38 | 0.44 | 12.82 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000325 |
-0.002637 | ... | ... | 12.13 | 0.44 | 12.57 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000325 |
-0.002598 | ... | ... | 11.88 | 0.44 | 12.32 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000324 |
-0.002558 | ... | ... | 11.63 | 0.44 | 12.07 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000323 |
-0.002517 | ... | ... | 11.38 | 0.44 | 11.82 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000323 |
-0.002474 | ... | ... | 11.13 | 0.44 | 11.57 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000322 |
-0.002429 | ... | ... | 10.88 | 0.44 | 11.32 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000321 |
-0.002384 | ... | ... | 10.63 | 0.44 | 11.07 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.00032 |
-0.002338 | ... | ... | 10.38 | 0.44 | 10.82 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000319 |
-0.002291 | ... | ... | 10.13 | 0.44 | 10.57 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000318 |
-0.002243 | ... | ... | 9.88 | 0.44 | 10.32 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000317 |
-0.002194 | ... | ... | 9.63 | 0.44 | 10.07 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000316 |
-0.002145 | ... | ... | 9.38 | 0.44 | 9.82 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000315 |
-0.002095 | ... | ... | 9.13 | 0.44 | 9.57 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000314 |
-0.002045 | ... | ... | 8.88 | 0.44 | 9.32 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000313 |
-0.001994 | ... | ... | 8.63 | 0.44 | 9.07 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000311 |
-0.001943 | ... | ... | 8.38 | 0.44 | 8.82 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00031 |
-0.001891 | ... | ... | 8.13 | 0.44 | 8.57 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000309 |
-0.001838 | ... | ... | 7.88 | 0.44 | 8.32 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000307 |
-0.001786 | ... | ... | 7.63 | 0.44 | 8.07 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000306 |
-0.001733 | ... | ... | 7.38 | 0.44 | 7.82 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000304 |
-0.00168 | ... | ... | 7.13 | 0.44 | 7.57 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000303 |
-0.001626 | ... | ... | 6.88 | 0.44 | 7.32 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000301 |
-0.001572 | ... | ... | 6.63 | 0.44 | 7.07 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.0003 |
-0.001518 | ... | ... | 6.38 | 0.44 | 6.82 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000298 |
-0.001464 | ... | ... | 6.13 | 0.44 | 6.57 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000296 |
-0.00141 | ... | ... | 5.88 | 0.44 | 6.32 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000294 |
-0.001355 | ... | ... | 5.63 | 0.44 | 6.07 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000292 |
-0.0013 | ... | ... | 5.38 | 0.44 | 5.82 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.00029 |
-0.001245 | ... | ... | 5.13 | 0.44 | 5.57 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000288 |
-0.00119 | ... | ... | 4.88 | 0.44 | 5.32 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000286 |
-0.001135 | ... | ... | 4.63 | 0.44 | 5.07 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000283 |
-0.00108 | ... | ... | 4.38 | 0.44 | 4.82 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000281 |
-0.001024 | ... | ... | 4.13 | 0.44 | 4.57 | 1350 | 0.01 | -0.01 | 0.01 | ... | ... | -0.000278 |
-0.000969 | ... | ... | 3.88 | 0.44 | 4.32 | 1375 | 0.01 | -0.01 | 0.01 | ... | ... | -0.000276 |
-0.000913 | ... | ... | 3.63 | 0.44 | 4.07 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000478 |
-0.000857 | ... | ... | 3.38 | 0.44 | 3.82 | 1425 | 0.01 | -0.01 | 0.02 | ... | ... | -0.000472 |
-0.000802 | ... | ... | 3.14 | 0.43 | 3.57 | 1450 | 0.01 | -0.02 | 0.03 | ... | ... | -0.000466 |
-0.000997 | ... | ... | 2.90 | 0.43 | 3.33 | 1475 | 0.02 | -0.02 | 0.04 | ... | ... | -0.00079 |
-0.00094 | ... | ... | 2.67 | 0.41 | 3.08 | 1500 | 0.03 | -0.02 | 0.05 | ... | ... | -0.001059 |
-0.001332 | ... | ... | 2.44 | 0.41 | 2.85 | 1525 | 0.04 | -0.03 | 0.07 | ... | ... | -0.001287 |
-0.001473 | ... | ... | 2.21 | 0.40 | 2.61 | 1550 | 0.06 | -0.04 | 0.10 | ... | ... | -0.001693 |
-0.001949 | ... | ... | 2 | 0.39 | 2.39 | 1575 | 0.08 | -0.05 | 0.13 | 0.07 | 0.07 | -0.002024 |
-0.002338 | ... | ... | 1.79 | 0.38 | 2.17 | 1600 | 0.11 | -0.07 | 0.18 | 0.14 | 0.12 | -0.00245 |
-0.002783 | ... | ... | 1.60 | 0.36 | 1.96 | 1625 | 0.15 | -0.08 | 0.23 | ... | ... | -0.002919 |
-0.003241 | ... | ... | 1.42 | 0.34 | 1.76 | 1650 | 0.20 | -0.10 | 0.30 | 0.21 | 0.21 | -0.003389 |
-0.00368 | ... | ... | 1.25 | 0.32 | 1.57 | 1675 | 0.26 | -0.11 | 0.37 | ... | ... | -0.003829 |
-0.004074 | ... | ... | 1.09 | 0.30 | 1.39 | 1700 | 0.33 | -0.14 | 0.47 | ... | ... | -0.004214 |
-0.004401 | ... | ... | 0.95 | 0.27 | 1.22 | 1725 | 0.41 | -0.16 | 0.57 | ... | ... | -0.004528 |
-0.004719 | 1.10 | 0.80 | 0.82 | 0.25 | 1.07 | 1750 | 0.51 | -0.18 | 0.69 | ... | ... | -0.004829 |
-0.004934 | ... | ... | 0.70 | 0.23 | 0.93 | 1775 | 0.61 | -0.21 | 0.82 | ... | ... | -0.004957 |
-0.005044 | 0.75 | 0.75 | 0.60 | 0.20 | 0.80 | 1800 | 0.73 | -0.24 | 0.97 | ... | ... | -0.005049 |
-0.005115 | 0.54 | 0.54 | 0.51 | 0.18 | 0.69 | 1825 | 0.87 | -0.25 | 1.12 | ... | ... | -0.005102 |
-0.005087 | ... | ... | 0.43 | 0.16 | 0.59 | 1850 | 1.01 | -0.28 | 1.29 | ... | ... | -0.004988 |
-0.004971 | 0.42 | 0.42 | 0.36 | 0.14 | 0.50 | 1875 | 1.17 | -0.31 | 1.48 | ... | ... | -0.004853 |
-0.004778 | 0.40 | 0.25 | 0.31 | 0.11 | 0.42 | 1900 | 1.34 | -0.33 | 1.67 | ... | ... | -0.004644 |
-0.004613 | ... | ... | 0.26 | 0.10 | 0.36 | 1925 | 1.53 | -0.34 | 1.87 | ... | ... | -0.004467 |
-0.004329 | 0.22 | 0.22 | 0.22 | 0.08 | 0.30 | 1950 | 1.72 | -0.36 | 2.08 | ... | ... | -0.004175 |
-0.004029 | ... | ... | 0.19 | 0.06 | 0.25 | 1975 | 1.92 | -0.37 | 2.29 | ... | ... | -0.003874 |
-0.003863 | 0.22 | 0.22 | 0.16 | 0.06 | 0.22 | 2000 | 2.13 | -0.38 | 2.51 | ... | ... | -0.003593 |
-0.003501 | ... | ... | 0.14 | 0.04 | 0.18 | 2025 | 2.35 | -0.39 | 2.74 | ... | ... | -0.003363 |
-0.003338 | ... | ... | 0.12 | 0.04 | 0.16 | 2050 | 2.57 | -0.40 | 2.97 | ... | ... | -0.003075 |
-0.003134 | ... | ... | 0.10 | 0.04 | 0.14 | 2075 | 2.80 | -0.40 | 3.20 | ... | ... | -0.002882 |
-0.002887 | ... | ... | 0.09 | 0.03 | 0.12 | 2100 | 3.03 | -0.41 | 3.44 | ... | ... | -0.002655 |
-0.002597 | ... | ... | 0.08 | 0.02 | 0.10 | 2125 | 3.26 | -0.42 | 3.68 | ... | ... | -0.002393 |
-0.002458 | ... | ... | 0.07 | 0.02 | 0.09 | 2150 | 3.50 | -0.42 | 3.92 | ... | ... | -0.002284 |
-0.002301 | ... | ... | 0.06 | 0.02 | 0.08 | 2175 | 3.74 | -0.42 | 4.16 | ... | ... | -0.002161 |
-0.002123 | ... | ... | 0.06 | 0.01 | 0.07 | 2200 | 3.98 | -0.42 | 4.40 | ... | ... | -0.002026 |
-0.002157 | ... | ... | 0.05 | 0.02 | 0.07 | 2225 | 4.22 | -0.43 | 4.65 | ... | ... | -0.001878 |
-0.001952 | ... | ... | 0.05 | 0.01 | 0.06 | 2250 | 4.47 | -0.42 | 4.89 | ... | ... | -0.001939 |
-0.001979 | ... | ... | 0.04 | 0.02 | 0.06 | 2275 | 4.71 | -0.43 | 5.14 | ... | ... | -0.001777 |
-0.001748 | ... | ... | 0.04 | 0.01 | 0.05 | 2300 | 4.95 | -0.43 | 5.38 | ... | ... | -0.001603 |
-0.001492 | ... | ... | 0.03 | 0.01 | 0.04 | 2325 | 5.19 | -0.44 | 5.63 | ... | ... | -0.001416 |
-0.001208 | ... | ... | 0.03 | 0 | 0.03 | 2350 | 5.44 | -0.43 | 5.87 | ... | ... | -0.001472 |
-0.00122 | ... | ... | 0.02 | 0.01 | 0.03 | 2375 | 5.69 | -0.43 | 6.12 | ... | ... | -0.001528 |
-0.000896 | ... | ... | 0.02 | 0 | 0.02 | 2400 | 5.93 | -0.44 | 6.37 | ... | ... | -0.001329 |
-0.000903 | ... | ... | 0.02 | 0 | 0.02 | 2425 | 6.18 | -0.44 | 6.62 | ... | ... | -0.001385 |
-0.000911 | 0.02 | 0.02 | 0.01 | 0.01 | 0.02 | 2450 | 6.43 | -0.44 | 6.87 | ... | ... | -0.001441 |
-0.000525 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.68 | -0.44 | 7.12 | ... | ... | -0.001496 |
-0.000529 | 0.02 | 0.02 | 0.01 | 0 | 0.01 | 2500 | 6.93 | -0.44 | 7.37 | ... | ... | -0.001552 |
-0.000532 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.18 | -0.44 | 7.62 | ... | ... | -0.001607 |
-0.000536 | 0.02 | 0.02 | 0.01 | 0 | 0.01 | 2550 | 7.43 | -0.44 | 7.87 | ... | ... | -0.001663 |
-0.000539 | ... | ... | 0.01 | 0.01 | 0.01 | 2575 | 7.68 | -0.44 | 8.12 | ... | ... | -0.001718 |
-0.000306 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.93 | -0.44 | 8.37 | ... | ... | -0.001773 |
-0.000307 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.18 | -0.44 | 8.62 | ... | ... | -0.001829 |
-0.000309 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.43 | -0.44 | 8.87 | ... | ... | -0.001884 |
-0.00031 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.68 | -0.44 | 9.12 | ... | ... | -0.001939 |
-0.000312 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.93 | -0.44 | 9.37 | ... | ... | -0.001994 |
-0.000313 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.18 | -0.44 | 9.62 | ... | ... | -0.002049 |
-0.000315 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.43 | -0.44 | 9.87 | ... | ... | -0.002104 |
-0.000316 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.68 | -0.44 | 10.12 | ... | ... | -0.002159 |
-0.000317 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.93 | -0.44 | 10.37 | ... | ... | -0.002214 |
-0.000318 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.18 | -0.44 | 10.62 | ... | ... | -0.002269 |
-0.00032 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.43 | -0.44 | 10.87 | ... | ... | -0.002324 |
-0.000321 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.68 | -0.44 | 11.12 | ... | ... | -0.002379 |
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.