Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.01 | ... | ... | 15.13 | -0.03 | 15.10 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000716 |
-0.010028 | ... | ... | 14.88 | -0.03 | 14.85 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000716 |
-0.010042 | ... | ... | 14.63 | -0.03 | 14.60 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000716 |
-0.010044 | ... | ... | 14.38 | -0.03 | 14.35 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000715 |
-0.010037 | ... | ... | 14.13 | -0.03 | 14.10 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000715 |
-0.010021 | ... | ... | 13.88 | -0.03 | 13.85 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000714 |
-0.009997 | ... | ... | 13.63 | -0.03 | 13.60 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000713 |
-0.009967 | ... | ... | 13.38 | -0.03 | 13.35 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000712 |
-0.009931 | ... | ... | 13.13 | -0.03 | 13.10 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000711 |
-0.00989 | ... | ... | 12.88 | -0.03 | 12.85 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00071 |
-0.009844 | ... | ... | 12.63 | -0.03 | 12.60 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000708 |
-0.009794 | ... | ... | 12.38 | -0.03 | 12.35 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000707 |
-0.00974 | ... | ... | 12.13 | -0.03 | 12.10 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000705 |
-0.009683 | ... | ... | 11.88 | -0.03 | 11.85 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000704 |
-0.009622 | ... | ... | 11.63 | -0.03 | 11.60 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000702 |
-0.009558 | ... | ... | 11.38 | -0.03 | 11.35 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.0007 |
-0.009492 | ... | ... | 11.13 | -0.03 | 11.10 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000698 |
-0.009423 | ... | ... | 10.88 | -0.03 | 10.85 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000696 |
-0.009351 | ... | ... | 10.63 | -0.03 | 10.60 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000694 |
-0.009277 | ... | ... | 10.38 | -0.03 | 10.35 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000691 |
-0.009201 | ... | ... | 10.13 | -0.03 | 10.10 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000689 |
-0.009122 | ... | ... | 9.88 | -0.03 | 9.85 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000686 |
-0.009041 | ... | ... | 9.63 | -0.03 | 9.60 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000684 |
-0.008959 | ... | ... | 9.38 | -0.03 | 9.35 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000681 |
-0.008874 | ... | ... | 9.13 | -0.03 | 9.10 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000678 |
-0.008787 | ... | ... | 8.88 | -0.03 | 8.85 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000676 |
-0.008698 | ... | ... | 8.63 | -0.03 | 8.60 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000673 |
-0.008608 | ... | ... | 8.38 | -0.03 | 8.35 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00067 |
-0.008515 | ... | ... | 8.13 | -0.03 | 8.10 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000666 |
-0.008421 | ... | ... | 7.88 | -0.03 | 7.85 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000663 |
-0.008324 | ... | ... | 7.63 | -0.03 | 7.60 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00066 |
-0.008225 | ... | ... | 7.38 | -0.03 | 7.35 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000656 |
-0.008125 | ... | ... | 7.13 | -0.03 | 7.10 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000652 |
-0.008022 | ... | ... | 6.88 | -0.03 | 6.85 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000649 |
-0.007917 | ... | ... | 6.63 | -0.03 | 6.60 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000645 |
-0.007809 | ... | ... | 6.38 | -0.03 | 6.35 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.00064 |
-0.007699 | ... | ... | 6.13 | -0.03 | 6.10 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000636 |
-0.007586 | ... | ... | 5.88 | -0.03 | 5.85 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000631 |
-0.007471 | ... | ... | 5.63 | -0.03 | 5.60 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000627 |
-0.007352 | ... | ... | 5.38 | -0.03 | 5.35 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000622 |
-0.00723 | ... | ... | 5.13 | -0.03 | 5.10 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000617 |
-0.007105 | ... | ... | 4.88 | -0.03 | 4.85 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000611 |
-0.006976 | ... | ... | 4.63 | -0.03 | 4.60 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000605 |
-0.006843 | ... | ... | 4.38 | -0.03 | 4.35 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000599 |
-0.006705 | ... | ... | 4.13 | -0.03 | 4.10 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000593 |
-0.006562 | ... | ... | 3.88 | -0.03 | 3.85 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000586 |
-0.006413 | ... | ... | 3.63 | -0.03 | 3.60 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000578 |
-0.006257 | ... | ... | 3.38 | -0.03 | 3.35 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000571 |
-0.006094 | ... | ... | 3.13 | -0.03 | 3.10 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000562 |
-0.005922 | ... | ... | 2.88 | -0.03 | 2.85 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.000553 |
-0.005739 | ... | ... | 2.63 | -0.03 | 2.60 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.000543 |
-0.005545 | ... | ... | 2.38 | -0.03 | 2.35 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.000532 |
-0.005335 | ... | ... | 2.13 | -0.03 | 2.10 | 1625 | 0.01 | -0.01 | 0.01 | ... | ... | -0.00052 |
-0.005108 | ... | ... | 1.89 | -0.04 | 1.85 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.000873 |
-0.00515 | ... | ... | 1.65 | -0.04 | 1.61 | 1675 | 0.01 | -0.01 | 0.02 | 0.03 | 0.02 | -0.000843 |
-0.005121 | ... | ... | 1.41 | -0.04 | 1.37 | 1700 | 0.02 | -0.01 | 0.03 | 0.05 | 0.02 | -0.001362 |
-0.005003 | ... | ... | 1.18 | -0.05 | 1.13 | 1725 | 0.03 | -0.02 | 0.05 | ... | ... | -0.001723 |
-0.004987 | ... | ... | 0.96 | -0.06 | 0.90 | 1750 | 0.05 | -0.03 | 0.08 | ... | ... | -0.002267 |
-0.00494 | ... | ... | 0.75 | -0.07 | 0.68 | 1775 | ... | ... | 0.08 | 0.09 | ... | -0.002745 |
-0.004853 | ... | ... | 0.56 | -0.08 | 0.48 | 1800 | ... | ... | 0.13 | 0.15 | ... | -0.003084 |
-0.004731 | 0.15 | 0.15 | 0.32 | ... | ... | 1825 | 0.22 | -0.04 | 0.26 | 0.33 | 0.28 | -0.003129 |
-0.004321 | 0.24 | 0.18 | 0.26 | -0.06 | 0.20 | 1850 | 0.35 | -0.03 | 0.38 | 0.35 | 0.35 | -0.002422 |
-0.003663 | 0.10 | 0.10 | 0.17 | -0.05 | 0.12 | 1875 | 0.52 | -0.01 | 0.53 | ... | ... | -0.000688 |
-0.002882 | 0.08 | 0.08 | 0.10 | -0.03 | 0.07 | 1900 | 0.72 | 0 | 0.72 | ... | ... | 0.00011 |
-0.002128 | ... | ... | 0.06 | -0.02 | 0.04 | 1925 | 0.94 | 0.01 | 0.93 | ... | ... | 0.000147 |
-0.001367 | ... | ... | 0.04 | -0.02 | 0.02 | 1950 | 1.17 | 0.02 | 1.15 | ... | ... | 0.000183 |
-0.000845 | ... | ... | 0.02 | -0.01 | 0.01 | 1975 | 1.41 | 0.02 | 1.39 | ... | ... | 0.000219 |
-0.000875 | ... | ... | 0.02 | -0.01 | 0.01 | 2000 | 1.65 | 0.02 | 1.63 | ... | ... | 0.000255 |
-0.000901 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.90 | 0.02 | 1.88 | ... | ... | 0.000292 |
-0.000533 | ... | ... | 0.01 | -0.01 | 0.01 | 2050 | 2.15 | 0.03 | 2.12 | ... | ... | 0.000328 |
-0.000544 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.40 | 0.03 | 2.37 | ... | ... | 0.000364 |
-0.000554 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.65 | 0.03 | 2.62 | ... | ... | 0.0004 |
-0.000563 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.90 | 0.03 | 2.87 | ... | ... | 0.000437 |
-0.000571 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 3.15 | 0.03 | 3.12 | ... | ... | 0.000473 |
-0.000579 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.40 | 0.03 | 3.37 | ... | ... | 0.000509 |
-0.000587 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.65 | 0.03 | 3.62 | ... | ... | 0.000546 |
-0.000593 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.90 | 0.03 | 3.87 | ... | ... | 0.000582 |
-0.0006 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 4.15 | 0.03 | 4.12 | ... | ... | 0.000618 |
-0.000606 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.40 | 0.03 | 4.37 | ... | ... | 0.000654 |
-0.000612 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.65 | 0.03 | 4.62 | ... | ... | 0.000691 |
-0.000617 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.90 | 0.03 | 4.87 | ... | ... | 0.000727 |
-0.000623 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 5.15 | 0.03 | 5.12 | ... | ... | 0.000763 |
-0.000628 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.40 | 0.03 | 5.37 | ... | ... | 0.0008 |
-0.000632 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.65 | 0.03 | 5.62 | ... | ... | 0.000836 |
-0.000637 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.90 | 0.03 | 5.87 | ... | ... | 0.000872 |
-0.000641 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.15 | 0.03 | 6.12 | ... | ... | 0.000908 |
-0.000646 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.40 | 0.03 | 6.37 | ... | ... | 0.000945 |
-0.00065 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.65 | 0.03 | 6.62 | ... | ... | 0.000981 |
-0.000654 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.90 | 0.03 | 6.87 | ... | ... | 0.001017 |
-0.000658 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.15 | 0.03 | 7.12 | ... | ... | 0.001053 |
-0.000661 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.40 | 0.03 | 7.37 | ... | ... | 0.00109 |
-0.000665 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.65 | 0.03 | 7.62 | ... | ... | 0.001126 |
-0.000668 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.90 | 0.03 | 7.87 | ... | ... | 0.001162 |
-0.000672 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.15 | 0.03 | 8.12 | ... | ... | 0.001199 |
-0.000675 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.40 | 0.03 | 8.37 | ... | ... | 0.001235 |
-0.000678 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.65 | 0.03 | 8.62 | ... | ... | 0.001271 |
-0.000681 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.90 | 0.03 | 8.87 | ... | ... | 0.001307 |
-0.000684 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.15 | 0.03 | 9.12 | ... | ... | 0.001344 |
-0.000687 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.40 | 0.03 | 9.37 | ... | ... | 0.00138 |
-0.00069 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.65 | 0.03 | 9.62 | ... | ... | 0.001416 |
-0.000693 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.90 | 0.03 | 9.87 | ... | ... | 0.001452 |
-0.000695 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.15 | 0.03 | 10.12 | ... | ... | 0.001489 |
-0.000698 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.40 | 0.03 | 10.37 | ... | ... | 0.001525 |
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.