Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.003354 | ... | ... | 15 | -0.23 | 14.77 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000182 |
-0.003377 | ... | ... | 14.75 | -0.23 | 14.52 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000182 |
-0.003392 | ... | ... | 14.50 | -0.23 | 14.27 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000182 |
-0.003402 | ... | ... | 14.25 | -0.23 | 14.02 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000182 |
-0.003405 | ... | ... | 14 | -0.23 | 13.77 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000182 |
-0.003404 | ... | ... | 13.75 | -0.23 | 13.52 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000181 |
-0.003398 | ... | ... | 13.50 | -0.23 | 13.27 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000181 |
-0.003389 | ... | ... | 13.25 | -0.23 | 13.02 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000181 |
-0.003377 | ... | ... | 13 | -0.23 | 12.77 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00018 |
-0.003361 | ... | ... | 12.75 | -0.23 | 12.52 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.00018 |
-0.003343 | ... | ... | 12.50 | -0.23 | 12.27 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00018 |
-0.003323 | ... | ... | 12.25 | -0.23 | 12.02 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000179 |
-0.0033 | ... | ... | 12 | -0.23 | 11.77 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000179 |
-0.003275 | ... | ... | 11.75 | -0.23 | 11.52 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000178 |
-0.003249 | ... | ... | 11.50 | -0.23 | 11.27 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000178 |
-0.003221 | ... | ... | 11.25 | -0.23 | 11.02 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000177 |
-0.003192 | ... | ... | 11 | -0.23 | 10.77 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000177 |
-0.003161 | ... | ... | 10.75 | -0.23 | 10.52 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000176 |
-0.003129 | ... | ... | 10.50 | -0.23 | 10.27 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000176 |
-0.003095 | ... | ... | 10.25 | -0.23 | 10.02 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000175 |
-0.003061 | ... | ... | 10 | -0.23 | 9.77 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000174 |
-0.003025 | ... | ... | 9.75 | -0.23 | 9.52 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000174 |
-0.002989 | ... | ... | 9.50 | -0.23 | 9.27 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000173 |
-0.002952 | ... | ... | 9.25 | -0.23 | 9.02 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000172 |
-0.002913 | ... | ... | 9 | -0.23 | 8.77 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000171 |
-0.002874 | ... | ... | 8.75 | -0.23 | 8.52 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000171 |
-0.002835 | ... | ... | 8.50 | -0.23 | 8.27 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00017 |
-0.002794 | ... | ... | 8.25 | -0.23 | 8.02 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000169 |
-0.002753 | ... | ... | 8 | -0.23 | 7.77 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000168 |
-0.002711 | ... | ... | 7.75 | -0.23 | 7.52 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000167 |
-0.002668 | ... | ... | 7.50 | -0.23 | 7.27 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000166 |
-0.002624 | ... | ... | 7.25 | -0.23 | 7.02 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000165 |
-0.00258 | ... | ... | 7 | -0.23 | 6.77 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000164 |
-0.002535 | ... | ... | 6.75 | -0.23 | 6.52 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000163 |
-0.00249 | ... | ... | 6.50 | -0.23 | 6.27 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000162 |
-0.002444 | ... | ... | 6.25 | -0.23 | 6.02 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000161 |
-0.002397 | ... | ... | 6 | -0.23 | 5.77 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.00016 |
-0.002349 | ... | ... | 5.75 | -0.23 | 5.52 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000159 |
-0.0023 | ... | ... | 5.50 | -0.23 | 5.27 | 1325 | 0.01 | 0.01 | 0.01 | ... | ... | -0.000277 |
-0.002251 | ... | ... | 5.25 | -0.23 | 5.02 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000274 |
-0.0022 | ... | ... | 5 | -0.23 | 4.77 | 1375 | 0.02 | 0.01 | 0.01 | ... | ... | -0.000471 |
-0.002149 | ... | ... | 4.75 | -0.23 | 4.52 | 1400 | 0.02 | 0.01 | 0.01 | ... | ... | -0.000465 |
-0.002097 | ... | ... | 4.50 | -0.23 | 4.27 | 1425 | 0.03 | 0.01 | 0.02 | ... | ... | -0.000629 |
-0.002127 | ... | ... | 4.25 | -0.22 | 4.03 | 1450 | 0.04 | 0.02 | 0.02 | ... | ... | -0.000771 |
-0.002152 | ... | ... | 4 | -0.21 | 3.79 | 1475 | 0.05 | 0.02 | 0.03 | ... | ... | -0.000896 |
-0.002249 | ... | ... | 3.76 | -0.20 | 3.56 | 1500 | 0.07 | 0.03 | 0.04 | ... | ... | -0.001128 |
-0.00226 | ... | ... | 3.52 | -0.20 | 3.32 | 1525 | 0.09 | 0.04 | 0.05 | ... | ... | -0.001325 |
-0.002405 | ... | ... | 3.29 | -0.19 | 3.10 | 1550 | 0.11 | 0.04 | 0.07 | ... | ... | -0.001492 |
-0.002528 | ... | ... | 3.06 | -0.18 | 2.88 | 1575 | 0.14 | 0.05 | 0.09 | ... | ... | -0.001721 |
-0.00263 | ... | ... | 2.83 | -0.17 | 2.66 | 1600 | 0.17 | 0.06 | 0.11 | 0.21 | 0.18 | -0.001909 |
-0.002824 | ... | ... | 2.62 | -0.16 | 2.46 | 1625 | 0.22 | 0.07 | 0.15 | ... | ... | -0.002198 |
-0.00298 | ... | ... | 2.41 | -0.15 | 2.26 | 1650 | 0.27 | 0.08 | 0.19 | 0.30 | 0.30 | -0.002425 |
-0.003145 | ... | ... | 2.21 | -0.14 | 2.07 | 1675 | 0.32 | 0.08 | 0.24 | ... | ... | -0.002597 |
-0.00331 | ... | ... | 2.02 | -0.13 | 1.89 | 1700 | 0.39 | 0.09 | 0.30 | ... | ... | -0.002816 |
-0.003466 | ... | ... | 1.85 | -0.13 | 1.72 | 1725 | 0.47 | 0.10 | 0.37 | ... | ... | -0.003011 |
-0.003605 | ... | ... | 1.68 | -0.12 | 1.56 | 1750 | 0.56 | 0.11 | 0.45 | ... | ... | -0.003175 |
-0.003721 | ... | ... | 1.53 | -0.12 | 1.41 | 1775 | 0.65 | 0.11 | 0.54 | 0.66 | 0.66 | -0.003265 |
-0.003809 | ... | ... | 1.38 | -0.11 | 1.27 | 1800 | 0.76 | 0.12 | 0.64 | 0.80 | 0.80 | -0.003357 |
-0.003868 | ... | ... | 1.25 | -0.11 | 1.14 | 1825 | 0.87 | 0.12 | 0.75 | ... | ... | -0.003372 |
-0.003897 | ... | ... | 1.12 | -0.10 | 1.02 | 1850 | 1 | 0.13 | 0.87 | 1.05 | 1.05 | -0.003383 |
-0.003895 | ... | ... | 1 | -0.09 | 0.91 | 1875 | 1.14 | 0.14 | 1 | ... | ... | -0.003354 |
-0.003865 | ... | ... | 0.90 | -0.09 | 0.81 | 1900 | 1.29 | 0.15 | 1.14 | ... | ... | -0.003289 |
-0.003811 | ... | ... | 0.80 | -0.08 | 0.72 | 1925 | 1.44 | 0.15 | 1.29 | ... | ... | -0.003152 |
-0.003736 | ... | ... | 0.71 | -0.07 | 0.64 | 1950 | 1.61 | 0.16 | 1.45 | ... | ... | -0.003029 |
-0.003649 | ... | ... | 0.63 | -0.06 | 0.57 | 1975 | 1.78 | 0.17 | 1.61 | ... | ... | -0.00284 |
-0.003509 | ... | ... | 0.55 | -0.05 | 0.50 | 2000 | 1.96 | 0.17 | 1.79 | ... | ... | -0.002636 |
-0.003367 | ... | ... | 0.49 | -0.05 | 0.44 | 2025 | 2.15 | 0.18 | 1.97 | ... | ... | -0.002426 |
-0.003231 | ... | ... | 0.43 | -0.04 | 0.39 | 2050 | 2.34 | 0.18 | 2.16 | ... | ... | -0.002161 |
-0.003054 | ... | ... | 0.38 | -0.04 | 0.34 | 2075 | 2.55 | 0.19 | 2.36 | ... | ... | -0.001975 |
-0.002898 | ... | ... | 0.34 | -0.04 | 0.30 | 2100 | 2.75 | 0.19 | 2.56 | ... | ... | -0.001673 |
-0.002778 | ... | ... | 0.30 | -0.03 | 0.27 | 2125 | 2.96 | 0.19 | 2.77 | ... | ... | -0.001399 |
-0.002631 | ... | ... | 0.26 | -0.02 | 0.24 | 2150 | 3.18 | 0.20 | 2.98 | ... | ... | -0.001174 |
-0.002458 | ... | ... | 0.23 | -0.02 | 0.21 | 2175 | 3.40 | 0.21 | 3.19 | ... | ... | -0.000915 |
-0.002257 | ... | ... | 0.20 | -0.02 | 0.18 | 2200 | 3.62 | 0.21 | 3.41 | ... | ... | -0.000615 |
-0.00212 | ... | ... | 0.18 | -0.02 | 0.16 | 2225 | 3.85 | 0.21 | 3.64 | ... | ... | -0.000402 |
-0.001964 | ... | ... | 0.16 | -0.02 | 0.14 | 2250 | 4.08 | 0.22 | 3.86 | ... | ... | -0.000162 |
-0.001788 | ... | ... | 0.14 | -0.02 | 0.12 | 2275 | 4.31 | 0.22 | 4.09 | ... | ... | 0.000117 |
-0.001705 | ... | ... | 0.12 | -0.01 | 0.11 | 2300 | 4.54 | 0.21 | 4.33 | ... | ... | 0.000461 |
-0.001494 | ... | ... | 0.10 | -0.01 | 0.09 | 2325 | 4.78 | 0.22 | 4.56 | ... | ... | 0.000648 |
-0.001388 | ... | ... | 0.09 | -0.01 | 0.08 | 2350 | 5.02 | 0.22 | 4.80 | ... | ... | 0.00071 |
-0.001272 | ... | ... | 0.08 | -0.01 | 0.07 | 2375 | 5.26 | 0.23 | 5.03 | ... | ... | 0.000744 |
-0.001146 | ... | ... | 0.07 | -0.01 | 0.06 | 2400 | 5.50 | 0.23 | 5.27 | ... | ... | 0.000779 |
-0.001009 | ... | ... | 0.06 | -0.01 | 0.05 | 2425 | 5.74 | 0.22 | 5.52 | ... | ... | 0.000814 |
-0.001019 | ... | ... | 0.05 | 0 | 0.05 | 2450 | 5.99 | 0.23 | 5.76 | ... | ... | 0.000848 |
-0.000866 | ... | ... | 0.04 | 0 | 0.04 | 2475 | 6.23 | 0.22 | 6.01 | ... | ... | 0.000883 |
-0.000699 | ... | ... | 0.04 | -0.01 | 0.03 | 2500 | 6.48 | 0.23 | 6.25 | ... | ... | 0.000918 |
-0.000704 | ... | ... | 0.03 | 0 | 0.03 | 2525 | 6.73 | 0.23 | 6.50 | ... | ... | 0.000952 |
-0.000515 | ... | ... | 0.03 | -0.01 | 0.02 | 2550 | 6.98 | 0.23 | 6.75 | ... | ... | 0.000987 |
-0.000519 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 7.23 | 0.23 | 7 | ... | ... | 0.001022 |
-0.000522 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 7.48 | 0.23 | 7.25 | ... | ... | 0.000985 |
-0.000525 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 7.73 | 0.23 | 7.50 | ... | ... | 0.000881 |
-0.000302 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.98 | 0.23 | 7.75 | ... | ... | 0.000797 |
-0.000303 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.23 | 0.23 | 8 | ... | ... | 0.000721 |
-0.000305 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.48 | 0.23 | 8.25 | ... | ... | 0.000651 |
-0.000307 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.73 | 0.23 | 8.50 | ... | ... | 0.000585 |
-0.000308 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.98 | 0.23 | 8.75 | ... | ... | 0.000523 |
-0.00031 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.23 | 0.23 | 9 | ... | ... | 0.000462 |
-0.000175 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.48 | 0.23 | 9.25 | ... | ... | 0.000404 |
-0.000176 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.73 | 0.23 | 9.50 | ... | ... | 0.000348 |
-0.000176 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.98 | 0.23 | 9.75 | ... | ... | 0.000293 |
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.