Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.007353 | ... | ... | 14.49 | -0.18 | 14.31 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000938 |
-0.007318 | ... | ... | 14.24 | -0.18 | 14.06 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000937 |
-0.00728 | ... | ... | 13.99 | -0.18 | 13.81 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000936 |
-0.007237 | ... | ... | 13.74 | -0.18 | 13.56 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000935 |
-0.007192 | ... | ... | 13.49 | -0.18 | 13.31 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000933 |
-0.007143 | ... | ... | 13.24 | -0.18 | 13.06 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000932 |
-0.007092 | ... | ... | 12.99 | -0.18 | 12.81 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00093 |
-0.007039 | ... | ... | 12.74 | -0.18 | 12.56 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000928 |
-0.006984 | ... | ... | 12.49 | -0.18 | 12.31 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000926 |
-0.006926 | ... | ... | 12.24 | -0.18 | 12.06 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000924 |
-0.006867 | ... | ... | 11.99 | -0.18 | 11.81 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000921 |
-0.006806 | ... | ... | 11.74 | -0.18 | 11.56 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000919 |
-0.006744 | ... | ... | 11.49 | -0.18 | 11.31 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000917 |
-0.00668 | ... | ... | 11.24 | -0.18 | 11.06 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000914 |
-0.006615 | ... | ... | 10.99 | -0.18 | 10.81 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000911 |
-0.006549 | ... | ... | 10.74 | -0.18 | 10.56 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000908 |
-0.006481 | ... | ... | 10.49 | -0.18 | 10.31 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000905 |
-0.006413 | ... | ... | 10.24 | -0.18 | 10.06 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000902 |
-0.006343 | ... | ... | 9.99 | -0.18 | 9.81 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000899 |
-0.006272 | ... | ... | 9.74 | -0.18 | 9.56 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000896 |
-0.0062 | ... | ... | 9.49 | -0.18 | 9.31 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000892 |
-0.006128 | ... | ... | 9.24 | -0.18 | 9.06 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000889 |
-0.006054 | ... | ... | 8.99 | -0.18 | 8.81 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000885 |
-0.005979 | ... | ... | 8.74 | -0.18 | 8.56 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000881 |
-0.005904 | ... | ... | 8.49 | -0.18 | 8.31 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000877 |
-0.005827 | ... | ... | 8.24 | -0.18 | 8.06 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000873 |
-0.00575 | ... | ... | 7.99 | -0.18 | 7.81 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000868 |
-0.005671 | ... | ... | 7.74 | -0.18 | 7.56 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000864 |
-0.005592 | ... | ... | 7.49 | -0.18 | 7.31 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000859 |
-0.005511 | ... | ... | 7.24 | -0.18 | 7.06 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000854 |
-0.00543 | ... | ... | 6.99 | -0.18 | 6.81 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000849 |
-0.005347 | ... | ... | 6.74 | -0.18 | 6.56 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000844 |
-0.005263 | ... | ... | 6.49 | -0.18 | 6.31 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000839 |
-0.005178 | ... | ... | 6.24 | -0.18 | 6.06 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000833 |
-0.005092 | ... | ... | 5.99 | -0.18 | 5.81 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000827 |
-0.005004 | ... | ... | 5.74 | -0.18 | 5.56 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000821 |
-0.004915 | ... | ... | 5.49 | -0.18 | 5.31 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000815 |
-0.004825 | ... | ... | 5.24 | -0.18 | 5.06 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000808 |
-0.004732 | ... | ... | 4.99 | -0.18 | 4.81 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000801 |
-0.004638 | ... | ... | 4.74 | -0.18 | 4.56 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000793 |
-0.004542 | ... | ... | 4.49 | -0.18 | 4.31 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000785 |
-0.004443 | ... | ... | 4.24 | -0.18 | 4.06 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000777 |
-0.004342 | ... | ... | 3.99 | -0.18 | 3.81 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000768 |
-0.004238 | ... | ... | 3.74 | -0.18 | 3.56 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000758 |
-0.00413 | ... | ... | 3.49 | -0.18 | 3.31 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000748 |
-0.004018 | ... | ... | 3.24 | -0.18 | 3.06 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.000737 |
-0.003902 | ... | ... | 2.99 | -0.18 | 2.81 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.000725 |
-0.00378 | ... | ... | 2.74 | -0.18 | 2.56 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.000712 |
-0.003652 | ... | ... | 2.49 | -0.18 | 2.31 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.000698 |
-0.003515 | ... | ... | 2.24 | -0.18 | 2.06 | 1650 | ... | ... | 0.01 | ... | 0.01 | -0.000682 |
-0.003368 | ... | ... | 1.99 | -0.18 | 1.81 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.000664 |
-0.003208 | ... | ... | 1.74 | -0.18 | 1.56 | 1700 | ... | ... | 0.01 | ... | 0.01 | -0.000644 |
-0.003031 | ... | ... | 1.49 | -0.18 | 1.31 | 1725 | 0.01 | 0 | 0.01 | 0.01 | 0.01 | -0.00062 |
-0.002828 | ... | ... | 1.24 | -0.18 | 1.06 | 1750 | 0.01 | 0 | 0.01 | 0.01 | 0.01 | -0.000592 |
-0.003014 | ... | ... | 1 | -0.18 | 0.82 | 1775 | 0.01 | 0 | 0.01 | 0.02 | 0.01 | -0.000942 |
-0.003339 | 0.65 | 0.65 | 0.76 | -0.17 | 0.59 | 1800 | 0.03 | 0.01 | 0.02 | ... | ... | -0.00187 |
-0.003219 | ... | ... | 0.52 | -0.16 | 0.36 | 1825 | 0.05 | 0.02 | 0.03 | ... | ... | -0.002159 |
-0.002858 | ... | ... | 0.30 | -0.14 | 0.16 | 1850 | 0.10 | 0.04 | 0.06 | 0.10 | 0.09 | -0.002092 |
-0.002324 | 0.09 | 0.07 | 0.13 | -0.07 | 0.06 | 1875 | 0.25 | 0.11 | 0.14 | ... | ... | -0.001098 |
-0.001373 | 0.03 | 0.03 | 0.05 | -0.03 | 0.02 | 1900 | 0.46 | 0.15 | 0.31 | ... | ... | 0.000056 |
-0.00093 | ... | ... | 0.02 | -0.01 | 0.01 | 1925 | 0.70 | 0.17 | 0.53 | ... | ... | 0.000086 |
-0.000587 | ... | ... | 0.01 | -0.01 | 0.01 | 1950 | 0.94 | 0.17 | 0.77 | ... | ... | 0.000115 |
-0.000616 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 1.19 | 0.18 | 1.01 | ... | ... | 0.000144 |
-0.00064 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.44 | 0.18 | 1.26 | ... | ... | 0.000174 |
-0.000661 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.69 | 0.18 | 1.51 | ... | ... | 0.000203 |
-0.000679 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 1.94 | 0.18 | 1.76 | ... | ... | 0.000232 |
-0.000696 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.19 | 0.18 | 2.01 | ... | ... | 0.000262 |
-0.00071 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.44 | 0.18 | 2.26 | ... | ... | 0.000291 |
-0.000723 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.69 | 0.18 | 2.51 | ... | ... | 0.00032 |
-0.000735 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 2.94 | 0.18 | 2.76 | ... | ... | 0.00035 |
-0.000746 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.19 | 0.18 | 3.01 | ... | ... | 0.000379 |
-0.000757 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.44 | 0.18 | 3.26 | ... | ... | 0.000408 |
-0.000766 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.69 | 0.18 | 3.51 | ... | ... | 0.000438 |
-0.000776 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 3.94 | 0.18 | 3.76 | ... | ... | 0.000467 |
-0.000784 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.19 | 0.18 | 4.01 | ... | ... | 0.000496 |
-0.000792 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.44 | 0.18 | 4.26 | ... | ... | 0.000526 |
-0.0008 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.69 | 0.18 | 4.51 | ... | ... | 0.000555 |
-0.000807 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 4.94 | 0.18 | 4.76 | ... | ... | 0.000584 |
-0.000814 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.19 | 0.18 | 5.01 | ... | ... | 0.000614 |
-0.000821 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.44 | 0.18 | 5.26 | ... | ... | 0.000643 |
-0.000827 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.69 | 0.18 | 5.51 | ... | ... | 0.000672 |
-0.000833 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 5.94 | 0.18 | 5.76 | ... | ... | 0.000702 |
-0.000839 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.19 | 0.18 | 6.01 | ... | ... | 0.000731 |
-0.000844 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.44 | 0.18 | 6.26 | ... | ... | 0.00076 |
-0.00085 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.69 | 0.18 | 6.51 | ... | ... | 0.00079 |
-0.000855 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 6.94 | 0.18 | 6.76 | ... | ... | 0.000819 |
-0.00086 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.19 | 0.18 | 7.01 | ... | ... | 0.000848 |
-0.000865 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.44 | 0.18 | 7.26 | ... | ... | 0.000877 |
-0.00087 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.69 | 0.18 | 7.51 | ... | ... | 0.000907 |
-0.000874 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.94 | 0.18 | 7.76 | ... | ... | 0.000936 |
-0.000879 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.19 | 0.18 | 8.01 | ... | ... | 0.000965 |
-0.000883 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.44 | 0.18 | 8.26 | ... | ... | 0.000995 |
-0.000887 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.69 | 0.18 | 8.51 | ... | ... | 0.001024 |
-0.000891 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.94 | 0.18 | 8.76 | ... | ... | 0.001053 |
-0.000895 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.19 | 0.18 | 9.01 | ... | ... | 0.001083 |
-0.000899 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.44 | 0.18 | 9.26 | ... | ... | 0.001112 |
-0.000903 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.69 | 0.18 | 9.51 | ... | ... | 0.001141 |
-0.000906 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.94 | 0.18 | 9.76 | ... | ... | 0.001171 |
-0.00091 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.19 | 0.18 | 10.01 | ... | ... | 0.0012 |
-0.000913 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.44 | 0.18 | 10.26 | ... | ... | 0.001229 |
-0.000917 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.69 | 0.18 | 10.51 | ... | ... | 0.001259 |
-0.00092 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 10.94 | 0.18 | 10.76 | ... | ... | 0.001288 |
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.