Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.005309 | ... | ... | 15.48 | -0.01 | 15.47 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001439 |
-0.005259 | ... | ... | 15.23 | -0.01 | 15.22 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001439 |
-0.005205 | ... | ... | 14.98 | -0.01 | 14.97 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001439 |
-0.005146 | ... | ... | 14.73 | -0.01 | 14.72 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001438 |
-0.005083 | ... | ... | 14.48 | -0.01 | 14.47 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001437 |
-0.005017 | ... | ... | 14.23 | -0.01 | 14.22 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001436 |
-0.004949 | ... | ... | 13.98 | -0.01 | 13.97 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001434 |
-0.004878 | ... | ... | 13.73 | -0.01 | 13.72 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001433 |
-0.004804 | ... | ... | 13.48 | -0.01 | 13.47 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.00143 |
-0.00473 | ... | ... | 13.23 | -0.01 | 13.22 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001428 |
-0.004653 | ... | ... | 12.98 | -0.01 | 12.97 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001426 |
-0.004575 | ... | ... | 12.73 | -0.01 | 12.72 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001423 |
-0.004496 | ... | ... | 12.48 | -0.01 | 12.47 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00142 |
-0.004415 | ... | ... | 12.23 | -0.01 | 12.22 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001416 |
-0.004333 | ... | ... | 11.98 | -0.01 | 11.97 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001413 |
-0.004251 | ... | ... | 11.73 | -0.01 | 11.72 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.00141 |
-0.004167 | ... | ... | 11.48 | -0.01 | 11.47 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001406 |
-0.004083 | ... | ... | 11.23 | -0.01 | 11.22 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001402 |
-0.003998 | ... | ... | 10.98 | -0.01 | 10.97 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001398 |
-0.003912 | ... | ... | 10.73 | -0.01 | 10.72 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001393 |
-0.003826 | ... | ... | 10.48 | -0.01 | 10.47 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001389 |
-0.003739 | ... | ... | 10.23 | -0.01 | 10.22 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001384 |
-0.003652 | ... | ... | 9.98 | -0.01 | 9.97 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001379 |
-0.003564 | ... | ... | 9.73 | -0.01 | 9.72 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001374 |
-0.003476 | ... | ... | 9.48 | -0.01 | 9.47 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.001369 |
-0.003387 | ... | ... | 9.23 | -0.01 | 9.22 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.001364 |
-0.003298 | ... | ... | 8.98 | -0.01 | 8.97 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.001358 |
-0.003209 | ... | ... | 8.73 | -0.01 | 8.72 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.001353 |
-0.003119 | ... | ... | 8.48 | -0.01 | 8.47 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.001347 |
-0.003029 | ... | ... | 8.23 | -0.01 | 8.22 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.00134 |
-0.002939 | ... | ... | 7.98 | -0.01 | 7.97 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.001334 |
-0.002849 | ... | ... | 7.73 | -0.01 | 7.72 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.001327 |
-0.002758 | ... | ... | 7.48 | -0.01 | 7.47 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.00132 |
-0.002667 | ... | ... | 7.23 | -0.01 | 7.22 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.001313 |
-0.002576 | ... | ... | 6.98 | -0.01 | 6.97 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.001306 |
-0.002485 | ... | ... | 6.73 | -0.01 | 6.72 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.001298 |
-0.002394 | ... | ... | 6.48 | -0.01 | 6.47 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.00129 |
-0.002302 | ... | ... | 6.23 | -0.01 | 6.22 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.001281 |
-0.00221 | ... | ... | 5.98 | -0.01 | 5.97 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.001273 |
-0.002119 | ... | ... | 5.73 | -0.01 | 5.72 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.001264 |
-0.002027 | ... | ... | 5.48 | -0.01 | 5.47 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.001254 |
-0.001935 | ... | ... | 5.23 | -0.01 | 5.22 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.001244 |
-0.001842 | ... | ... | 4.98 | -0.01 | 4.97 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.001234 |
-0.00175 | ... | ... | 4.73 | -0.01 | 4.72 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.001222 |
-0.001658 | ... | ... | 4.48 | -0.01 | 4.47 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.001211 |
-0.001566 | ... | ... | 4.23 | -0.01 | 4.22 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.001199 |
-0.001473 | ... | ... | 3.98 | -0.01 | 3.97 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.001186 |
-0.001381 | ... | ... | 3.73 | -0.01 | 3.72 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.001172 |
-0.001288 | ... | ... | 3.48 | -0.01 | 3.47 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.001157 |
-0.001196 | ... | ... | 3.23 | -0.01 | 3.22 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.001141 |
-0.001103 | ... | ... | 2.98 | -0.01 | 2.97 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.001124 |
-0.00101 | ... | ... | 2.73 | -0.01 | 2.72 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.001106 |
-0.000917 | ... | ... | 2.48 | -0.01 | 2.47 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.001085 |
-0.000825 | ... | ... | 2.23 | -0.01 | 2.22 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.001063 |
-0.000732 | ... | ... | 1.98 | -0.01 | 1.97 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.001038 |
-0.000639 | ... | ... | 1.73 | -0.01 | 1.72 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.00101 |
-0.000546 | ... | ... | 1.48 | -0.01 | 1.47 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.000978 |
-0.000453 | ... | ... | 1.23 | -0.01 | 1.22 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.000941 |
-0.00036 | ... | ... | 0.98 | -0.01 | 0.97 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.000895 |
-0.000268 | 0.76 | 0.76 | 0.73 | -0.01 | 0.72 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.000837 |
-0.000175 | ... | ... | 0.48 | -0.01 | 0.47 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.000757 |
-0.001031 | ... | ... | 0.24 | -0.01 | 0.23 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.001024 |
-0.002439 | ... | ... | 0.08 | -0.01 | 0.07 | 1875 | 0.10 | 0 | 0.10 | ... | ... | -0.002437 |
-0.001787 | ... | ... | 0.02 | 0 | 0.02 | 1900 | 0.30 | 0.01 | 0.29 | ... | ... | -0.001789 |
-0.00131 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 0.54 | 0.01 | 0.53 | ... | ... | -0.001357 |
-0.000853 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 0.78 | 0.01 | 0.77 | ... | ... | -0.00029 |
-0.000907 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 1.03 | 0.01 | 1.02 | ... | ... | -0.000383 |
-0.00095 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.28 | 0.01 | 1.27 | ... | ... | -0.000476 |
-0.000987 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.53 | 0.01 | 1.52 | ... | ... | -0.000568 |
-0.001017 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 1.78 | 0.01 | 1.77 | ... | ... | -0.000661 |
-0.001045 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.03 | 0.01 | 2.02 | ... | ... | -0.000754 |
-0.001069 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.28 | 0.01 | 2.27 | ... | ... | -0.000847 |
-0.00109 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.53 | 0.01 | 2.52 | ... | ... | -0.00094 |
-0.00111 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 2.78 | 0.01 | 2.77 | ... | ... | -0.001033 |
-0.001128 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.03 | 0.01 | 3.02 | ... | ... | -0.001125 |
-0.001145 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.28 | 0.01 | 3.27 | ... | ... | -0.001218 |
-0.001161 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.53 | 0.01 | 3.52 | ... | ... | -0.001311 |
-0.001175 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 3.78 | 0.01 | 3.77 | ... | ... | -0.001404 |
-0.001189 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.03 | 0.01 | 4.02 | ... | ... | -0.001496 |
-0.001202 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.28 | 0.01 | 4.27 | ... | ... | -0.001589 |
-0.001214 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.53 | 0.01 | 4.52 | ... | ... | -0.001681 |
-0.001226 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 4.78 | 0.01 | 4.77 | ... | ... | -0.001774 |
-0.001237 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.03 | 0.01 | 5.02 | ... | ... | -0.001867 |
-0.001247 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.28 | 0.01 | 5.27 | ... | ... | -0.001959 |
-0.001257 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.53 | 0.01 | 5.52 | ... | ... | -0.002052 |
-0.001267 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 5.78 | 0.01 | 5.77 | ... | ... | -0.002144 |
-0.001276 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.03 | 0.01 | 6.02 | ... | ... | -0.002236 |
-0.001285 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.28 | 0.01 | 6.27 | ... | ... | -0.002329 |
-0.001293 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.53 | 0.01 | 6.52 | ... | ... | -0.002421 |
-0.001302 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 6.78 | 0.01 | 6.77 | ... | ... | -0.002513 |
-0.00131 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.03 | 0.01 | 7.02 | ... | ... | -0.002606 |
-0.001317 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.28 | 0.01 | 7.27 | ... | ... | -0.002698 |
-0.001325 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.53 | 0.01 | 7.52 | ... | ... | -0.00279 |
-0.001332 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.78 | 0.01 | 7.77 | ... | ... | -0.002882 |
-0.001339 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.03 | 0.01 | 8.02 | ... | ... | -0.002975 |
-0.001345 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.28 | 0.01 | 8.27 | ... | ... | -0.003067 |
-0.001352 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.53 | 0.01 | 8.52 | ... | ... | -0.003159 |
-0.001358 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.78 | 0.01 | 8.77 | ... | ... | -0.003251 |
-0.001364 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.03 | 0.01 | 9.02 | ... | ... | -0.003343 |
-0.00137 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.28 | 0.01 | 9.27 | ... | ... | -0.003435 |
-0.001376 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.53 | 0.01 | 9.52 | ... | ... | -0.003527 |
-0.001382 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.78 | 0.01 | 9.77 | ... | ... | -0.003618 |
-0.001387 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.03 | 0.01 | 10.02 | ... | ... | -0.00371 |
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.