Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.001722 | ... | ... | 14.52 | -0.02 | 14.50 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001692 | ... | ... | 14.27 | -0.02 | 14.25 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001663 | ... | ... | 14.02 | -0.02 | 14 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001633 | ... | ... | 13.77 | -0.02 | 13.75 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001603 | ... | ... | 13.52 | -0.02 | 13.50 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001573 | ... | ... | 13.27 | -0.02 | 13.25 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001544 | ... | ... | 13.02 | -0.02 | 13 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001514 | ... | ... | 12.77 | -0.02 | 12.75 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
-0.00711 | ... | ... | 12.52 | -0.02 | 12.50 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
-0.006975 | ... | ... | 12.27 | -0.02 | 12.25 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
-0.006838 | ... | ... | 12.02 | -0.02 | 12 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
-0.006701 | ... | ... | 11.77 | -0.02 | 11.75 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
-0.006563 | ... | ... | 11.52 | -0.02 | 11.50 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.023927 |
-0.006425 | ... | ... | 11.27 | -0.02 | 11.25 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.02386 |
-0.006287 | ... | ... | 11.02 | -0.02 | 11 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.023791 |
-0.006148 | ... | ... | 10.77 | -0.02 | 10.75 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.023719 |
-0.006009 | ... | ... | 10.52 | -0.02 | 10.50 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.023643 |
-0.005869 | ... | ... | 10.27 | -0.02 | 10.25 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.023564 |
-0.005728 | ... | ... | 10.02 | -0.02 | 10 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.023482 |
-0.005587 | ... | ... | 9.77 | -0.02 | 9.75 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.023398 |
-0.005446 | ... | ... | 9.52 | -0.02 | 9.50 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.02331 |
-0.005305 | ... | ... | 9.27 | -0.02 | 9.25 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.023219 |
-0.005163 | ... | ... | 9.02 | -0.02 | 9 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.023124 |
-0.005022 | ... | ... | 8.77 | -0.02 | 8.75 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.023027 |
-0.00488 | ... | ... | 8.52 | -0.02 | 8.50 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.022926 |
-0.004739 | ... | ... | 8.27 | -0.02 | 8.25 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.02282 |
-0.004597 | ... | ... | 8.02 | -0.02 | 8 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.02271 |
-0.004454 | ... | ... | 7.77 | -0.02 | 7.75 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.022598 |
-0.004312 | ... | ... | 7.52 | -0.02 | 7.50 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.022481 |
-0.004169 | ... | ... | 7.27 | -0.02 | 7.25 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.022359 |
-0.004026 | ... | ... | 7.02 | -0.02 | 7 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.022233 |
-0.003883 | ... | ... | 6.77 | -0.02 | 6.75 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.022103 |
-0.003739 | ... | ... | 6.52 | -0.02 | 6.50 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.021966 |
-0.003596 | ... | ... | 6.27 | -0.02 | 6.25 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.021823 |
-0.003453 | ... | ... | 6.02 | -0.02 | 6 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.021675 |
-0.003309 | ... | ... | 5.77 | -0.02 | 5.75 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.021521 |
-0.003166 | ... | ... | 5.52 | -0.02 | 5.50 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.021359 |
-0.003023 | ... | ... | 5.27 | -0.02 | 5.25 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.02119 |
-0.002879 | ... | ... | 5.02 | -0.02 | 5 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.021014 |
-0.002736 | ... | ... | 4.77 | -0.02 | 4.75 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.020826 |
-0.002592 | ... | ... | 4.52 | -0.02 | 4.50 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.020629 |
-0.002449 | ... | ... | 4.27 | -0.02 | 4.25 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.020423 |
-0.002305 | ... | ... | 4.02 | -0.02 | 4 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.020202 |
-0.002161 | ... | ... | 3.77 | -0.02 | 3.75 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.019969 |
-0.002018 | ... | ... | 3.52 | -0.02 | 3.50 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.019719 |
-0.001874 | ... | ... | 3.27 | -0.02 | 3.25 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.019453 |
-0.001729 | ... | ... | 3.02 | -0.02 | 3 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.019164 |
-0.001585 | ... | ... | 2.77 | -0.02 | 2.75 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.018854 |
-0.001441 | ... | ... | 2.52 | -0.02 | 2.50 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.018513 |
-0.001296 | ... | ... | 2.27 | -0.02 | 2.25 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.01814 |
-0.001152 | ... | ... | 2.02 | -0.02 | 2 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.017725 |
-0.001008 | ... | ... | 1.77 | -0.02 | 1.75 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.017257 |
-0.000864 | ... | ... | 1.52 | -0.02 | 1.50 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.016723 |
-0.00072 | ... | ... | 1.27 | -0.02 | 1.25 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.016097 |
-0.000576 | ... | ... | 1.02 | -0.02 | 1 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.015343 |
-0.000432 | ... | ... | 0.77 | -0.02 | 0.75 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.014389 |
-0.000288 | ... | ... | 0.52 | -0.02 | 0.50 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.013085 |
-0.000144 | ... | ... | 0.27 | -0.02 | 0.25 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.010979 |
-0.009998 | ... | ... | 0.04 | -0.02 | 0.02 | 1875 | 0.02 | 0 | 0.02 | ... | ... | -0.009998 |
-0.010979 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 0.25 | 0.02 | 0.23 | 0.23 | 0.23 | -0.000144 |
-0.013085 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 0.50 | 0.02 | 0.48 | ... | ... | -0.000288 |
-0.014389 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 0.75 | 0.02 | 0.73 | ... | ... | -0.000432 |
-0.015343 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 1 | 0.02 | 0.98 | ... | ... | -0.000576 |
-0.016097 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.25 | 0.02 | 1.23 | ... | ... | -0.00072 |
-0.016723 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.50 | 0.02 | 1.48 | ... | ... | -0.000864 |
-0.017258 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 1.75 | 0.02 | 1.73 | ... | ... | -0.001008 |
-0.017725 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2 | 0.02 | 1.98 | ... | ... | -0.001152 |
-0.018141 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.25 | 0.02 | 2.23 | ... | ... | -0.001296 |
-0.018515 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.50 | 0.02 | 2.48 | ... | ... | -0.00144 |
-0.018856 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 2.75 | 0.02 | 2.73 | ... | ... | -0.001585 |
-0.019166 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3 | 0.02 | 2.98 | ... | ... | -0.001729 |
-0.019456 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.25 | 0.02 | 3.23 | ... | ... | -0.001873 |
-0.019723 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.50 | 0.02 | 3.48 | ... | ... | -0.002018 |
-0.019974 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 3.75 | 0.02 | 3.73 | ... | ... | -0.002162 |
-0.020209 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4 | 0.02 | 3.98 | ... | ... | -0.002306 |
-0.020428 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.25 | 0.02 | 4.23 | ... | ... | -0.00245 |
-0.020639 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.50 | 0.02 | 4.48 | ... | ... | -0.002594 |
-0.020837 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 4.75 | 0.02 | 4.73 | ... | ... | -0.002738 |
-0.021024 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5 | 0.02 | 4.98 | ... | ... | -0.002881 |
-0.021204 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.25 | 0.02 | 5.23 | ... | ... | -0.003025 |
-0.021375 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.50 | 0.02 | 5.48 | ... | ... | -0.003169 |
-0.021539 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 5.75 | 0.02 | 5.73 | ... | ... | -0.003313 |
-0.021697 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6 | 0.02 | 5.98 | ... | ... | -0.003456 |
-0.021848 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.25 | 0.02 | 6.23 | ... | ... | -0.0036 |
-0.021991 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.50 | 0.02 | 6.48 | ... | ... | -0.003744 |
-0.022132 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 6.75 | 0.02 | 6.73 | ... | ... | -0.003887 |
-0.022268 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7 | 0.02 | 6.98 | ... | ... | -0.004031 |
-0.022399 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.25 | 0.02 | 7.23 | ... | ... | -0.004174 |
-0.022523 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.50 | 0.02 | 7.48 | ... | ... | -0.004318 |
-0.022645 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.75 | 0.02 | 7.73 | ... | ... | -0.004461 |
-0.022763 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8 | 0.02 | 7.98 | ... | ... | -0.004605 |
-0.022879 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.25 | 0.02 | 8.23 | ... | ... | -0.004748 |
-0.02299 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.50 | 0.02 | 8.48 | ... | ... | -0.004892 |
-0.023097 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.75 | 0.02 | 8.73 | ... | ... | -0.005035 |
-0.023202 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9 | 0.02 | 8.98 | ... | ... | -0.005179 |
-0.023305 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.25 | 0.02 | 9.23 | ... | ... | -0.005322 |
-0.023405 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.50 | 0.02 | 9.48 | ... | ... | -0.005466 |
-0.023501 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.75 | 0.02 | 9.73 | ... | ... | -0.005609 |
-0.023595 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10 | 0.02 | 9.98 | ... | ... | -0.005753 |
-0.023686 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.25 | 0.02 | 10.23 | ... | ... | -0.005896 |
-0.023777 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.50 | 0.02 | 10.48 | ... | ... | -0.00604 |
-0.023865 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 10.75 | 0.02 | 10.73 | ... | ... | -0.006183 |
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.