Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.002347 | ... | ... | 14.07 | -0.01 | 14.06 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000233 |
-0.002334 | ... | ... | 13.82 | -0.01 | 13.81 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000232 |
-0.002318 | ... | ... | 13.57 | -0.01 | 13.56 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000232 |
-0.002298 | ... | ... | 13.32 | -0.01 | 13.31 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000232 |
-0.002275 | ... | ... | 13.07 | -0.01 | 13.06 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000232 |
-0.002249 | ... | ... | 12.82 | -0.01 | 12.81 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000231 |
-0.002222 | ... | ... | 12.57 | -0.01 | 12.56 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000231 |
-0.002192 | ... | ... | 12.32 | -0.01 | 12.31 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00023 |
-0.00216 | ... | ... | 12.07 | -0.01 | 12.06 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.00023 |
-0.002128 | ... | ... | 11.82 | -0.01 | 11.81 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000229 |
-0.002093 | ... | ... | 11.57 | -0.01 | 11.56 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000229 |
-0.002058 | ... | ... | 11.32 | -0.01 | 11.31 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000228 |
-0.002021 | ... | ... | 11.07 | -0.01 | 11.06 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000227 |
-0.001983 | ... | ... | 10.82 | -0.01 | 10.81 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000227 |
-0.001945 | ... | ... | 10.57 | -0.01 | 10.56 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000226 |
-0.001905 | ... | ... | 10.32 | -0.01 | 10.31 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000225 |
-0.001865 | ... | ... | 10.07 | -0.01 | 10.06 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000225 |
-0.001824 | ... | ... | 9.82 | -0.01 | 9.81 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000224 |
-0.001782 | ... | ... | 9.57 | -0.01 | 9.56 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000223 |
-0.00174 | ... | ... | 9.32 | -0.01 | 9.31 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000222 |
-0.001698 | ... | ... | 9.07 | -0.01 | 9.06 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000221 |
-0.001654 | ... | ... | 8.82 | -0.01 | 8.81 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00022 |
-0.001611 | ... | ... | 8.57 | -0.01 | 8.56 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000219 |
-0.001567 | ... | ... | 8.32 | -0.01 | 8.31 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000218 |
-0.001522 | ... | ... | 8.07 | -0.01 | 8.06 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000217 |
-0.001478 | ... | ... | 7.82 | -0.01 | 7.81 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000216 |
-0.001433 | ... | ... | 7.57 | -0.01 | 7.56 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000215 |
-0.001387 | ... | ... | 7.32 | -0.01 | 7.31 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000214 |
-0.001342 | ... | ... | 7.07 | -0.01 | 7.06 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000213 |
-0.001296 | ... | ... | 6.82 | -0.01 | 6.81 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000212 |
-0.00125 | ... | ... | 6.57 | -0.01 | 6.56 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.00021 |
-0.001203 | ... | ... | 6.32 | -0.01 | 6.31 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000209 |
-0.001157 | ... | ... | 6.07 | -0.01 | 6.06 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000207 |
-0.00111 | ... | ... | 5.82 | -0.01 | 5.81 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000206 |
-0.001063 | ... | ... | 5.57 | -0.01 | 5.56 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000204 |
-0.001016 | ... | ... | 5.32 | -0.01 | 5.31 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000203 |
-0.000969 | ... | ... | 5.07 | -0.01 | 5.06 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000201 |
-0.000922 | ... | ... | 4.82 | -0.01 | 4.81 | 1325 | 0.01 | -0.01 | 0.01 | ... | ... | -0.000199 |
-0.000875 | ... | ... | 4.57 | -0.01 | 4.56 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000347 |
-0.000827 | ... | ... | 4.32 | -0.01 | 4.31 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000343 |
-0.00078 | ... | ... | 4.07 | -0.01 | 4.06 | 1400 | 0.02 | 0 | 0.02 | ... | ... | -0.000586 |
-0.000732 | ... | ... | 3.82 | -0.01 | 3.81 | 1425 | 0.02 | -0.01 | 0.03 | ... | ... | -0.000578 |
-0.000848 | ... | ... | 3.58 | -0.01 | 3.57 | 1450 | 0.03 | -0.01 | 0.04 | ... | ... | -0.000778 |
-0.000954 | ... | ... | 3.34 | -0.01 | 3.33 | 1475 | 0.04 | -0.01 | 0.05 | ... | ... | -0.000951 |
-0.001051 | ... | ... | 3.11 | -0.02 | 3.09 | 1500 | 0.06 | 0 | 0.06 | ... | ... | -0.001258 |
-0.001271 | ... | ... | 2.88 | -0.02 | 2.86 | 1525 | 0.07 | -0.01 | 0.08 | ... | ... | -0.001376 |
-0.001463 | ... | ... | 2.65 | -0.02 | 2.63 | 1550 | 0.10 | -0.01 | 0.11 | 0.11 | 0.11 | -0.00173 |
-0.001735 | ... | ... | 2.43 | -0.02 | 2.41 | 1575 | 0.13 | -0.01 | 0.14 | ... | ... | -0.002017 |
-0.002056 | ... | ... | 2.22 | -0.02 | 2.20 | 1600 | 0.16 | -0.01 | 0.17 | ... | ... | -0.002247 |
-0.002398 | ... | ... | 2.02 | -0.02 | 2 | 1625 | 0.21 | -0.01 | 0.22 | ... | ... | -0.002597 |
-0.002736 | ... | ... | 1.83 | -0.02 | 1.81 | 1650 | 0.26 | -0.01 | 0.27 | ... | ... | -0.00286 |
-0.003054 | ... | ... | 1.65 | -0.02 | 1.63 | 1675 | 0.33 | -0.01 | 0.34 | ... | ... | -0.003178 |
-0.003338 | ... | ... | 1.49 | -0.03 | 1.46 | 1700 | 0.41 | -0.02 | 0.43 | ... | ... | -0.003454 |
-0.003629 | ... | ... | 1.34 | -0.03 | 1.31 | 1725 | 0.50 | -0.03 | 0.53 | ... | ... | -0.003679 |
-0.003811 | ... | ... | 1.21 | -0.05 | 1.16 | 1750 | 0.61 | -0.04 | 0.65 | ... | ... | -0.003898 |
-0.003984 | ... | ... | 1.08 | -0.05 | 1.03 | 1775 | 0.73 | -0.03 | 0.76 | ... | ... | -0.004053 |
-0.004095 | ... | ... | 0.95 | -0.04 | 0.91 | 1800 | 0.85 | -0.03 | 0.88 | ... | ... | -0.004099 |
-0.0041 | ... | ... | 0.83 | -0.04 | 0.79 | 1825 | 0.98 | -0.02 | 1 | ... | ... | -0.004086 |
-0.004095 | ... | ... | 0.71 | -0.02 | 0.69 | 1850 | 1.12 | -0.02 | 1.14 | ... | ... | -0.004016 |
-0.00399 | ... | ... | 0.61 | -0.02 | 0.59 | 1875 | 1.27 | -0.01 | 1.28 | ... | ... | -0.003894 |
-0.00389 | ... | ... | 0.53 | -0.02 | 0.51 | 1900 | 1.44 | -0.01 | 1.45 | ... | ... | -0.003779 |
-0.003757 | ... | ... | 0.46 | -0.02 | 0.44 | 1925 | 1.62 | -0.01 | 1.63 | ... | ... | -0.003635 |
-0.003605 | ... | ... | 0.40 | -0.02 | 0.38 | 1950 | 1.80 | -0.02 | 1.82 | ... | ... | -0.003411 |
-0.003448 | ... | ... | 0.35 | -0.02 | 0.33 | 1975 | 2 | -0.02 | 2.02 | ... | ... | -0.003245 |
-0.003304 | ... | ... | 0.31 | -0.02 | 0.29 | 2000 | 2.21 | -0.01 | 2.22 | ... | ... | -0.003097 |
-0.003107 | ... | ... | 0.28 | -0.03 | 0.25 | 2025 | 2.42 | -0.01 | 2.43 | ... | ... | -0.002901 |
-0.002947 | ... | ... | 0.25 | -0.03 | 0.22 | 2050 | 2.64 | -0.01 | 2.65 | ... | ... | -0.002748 |
-0.002847 | ... | ... | 0.22 | -0.02 | 0.20 | 2075 | 2.86 | -0.01 | 2.87 | ... | ... | -0.002562 |
-0.002615 | 0.11 | 0.11 | 0.19 | -0.02 | 0.17 | 2100 | 3.09 | 0 | 3.09 | ... | ... | -0.002445 |
-0.002456 | ... | ... | 0.17 | -0.02 | 0.15 | 2125 | 3.31 | -0.01 | 3.32 | ... | ... | -0.002198 |
-0.002392 | ... | ... | 0.15 | -0.01 | 0.14 | 2150 | 3.55 | 0 | 3.55 | ... | ... | -0.002151 |
-0.002188 | ... | ... | 0.13 | -0.01 | 0.12 | 2175 | 3.78 | 0 | 3.78 | ... | ... | -0.001976 |
-0.002094 | ... | ... | 0.12 | -0.01 | 0.11 | 2200 | 4.01 | -0.01 | 4.02 | ... | ... | -0.00178 |
-0.001988 | ... | ... | 0.11 | -0.01 | 0.10 | 2225 | 4.25 | 0 | 4.25 | ... | ... | -0.001701 |
-0.00187 | ... | ... | 0.10 | -0.01 | 0.09 | 2250 | 4.49 | 0 | 4.49 | ... | ... | -0.001616 |
-0.00174 | ... | ... | 0.08 | 0 | 0.08 | 2275 | 4.73 | 0 | 4.73 | ... | ... | -0.001523 |
-0.001597 | ... | ... | 0.07 | 0 | 0.07 | 2300 | 4.97 | 0 | 4.97 | ... | ... | -0.001425 |
-0.001441 | ... | ... | 0.07 | -0.01 | 0.06 | 2325 | 5.21 | 0 | 5.21 | ... | ... | -0.00132 |
-0.00127 | ... | ... | 0.06 | -0.01 | 0.05 | 2350 | 5.46 | 0.01 | 5.45 | ... | ... | -0.001368 |
-0.001082 | ... | ... | 0.05 | -0.01 | 0.04 | 2375 | 5.70 | 0.01 | 5.69 | ... | ... | -0.001257 |
-0.000875 | ... | ... | 0.04 | -0.01 | 0.03 | 2400 | 5.94 | 0 | 5.94 | ... | ... | -0.00114 |
-0.000882 | ... | ... | 0.03 | 0 | 0.03 | 2425 | 6.19 | 0.01 | 6.18 | ... | ... | -0.001187 |
-0.000647 | ... | ... | 0.03 | -0.01 | 0.02 | 2450 | 6.44 | 0.01 | 6.43 | ... | ... | -0.001235 |
-0.000652 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 6.69 | 0.01 | 6.68 | ... | ... | -0.001282 |
-0.000657 | ... | ... | 0.02 | 0 | 0.02 | 2500 | 6.94 | 0.01 | 6.93 | ... | ... | -0.00133 |
-0.000378 | ... | ... | 0.02 | -0.01 | 0.01 | 2525 | 7.19 | 0.01 | 7.18 | ... | ... | -0.001377 |
-0.000381 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.44 | 0.01 | 7.43 | ... | ... | -0.001424 |
-0.000383 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.69 | 0.01 | 7.68 | ... | ... | -0.001472 |
-0.000385 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.94 | 0.01 | 7.93 | ... | ... | -0.001519 |
-0.000387 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.19 | 0.01 | 8.18 | ... | ... | -0.001566 |
-0.000389 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.44 | 0.01 | 8.43 | ... | ... | -0.001613 |
-0.000221 | ... | ... | 0.01 | -0.01 | 0.01 | 2675 | 8.69 | 0.01 | 8.68 | ... | ... | -0.00166 |
-0.000222 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.94 | 0.01 | 8.93 | ... | ... | -0.001707 |
-0.000223 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.19 | 0.01 | 9.18 | ... | ... | -0.001754 |
-0.000224 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.44 | 0.01 | 9.43 | ... | ... | -0.001801 |
-0.000224 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.69 | 0.01 | 9.68 | ... | ... | -0.001848 |
-0.000225 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.94 | 0.01 | 9.93 | ... | ... | -0.001895 |
-0.000226 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.19 | 0.01 | 10.18 | ... | ... | -0.001942 |
-0.000227 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.44 | 0.01 | 10.43 | ... | ... | -0.001988 |
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.