Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.001361 | ... | ... | 14.83 | 0.15 | 14.98 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000109 |
-0.001383 | ... | ... | 14.58 | 0.15 | 14.73 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000109 |
-0.001399 | ... | ... | 14.33 | 0.15 | 14.48 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000109 |
-0.00141 | ... | ... | 14.08 | 0.15 | 14.23 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000109 |
-0.001416 | ... | ... | 13.83 | 0.15 | 13.98 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000109 |
-0.001417 | ... | ... | 13.58 | 0.15 | 13.73 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000109 |
-0.001416 | ... | ... | 13.33 | 0.15 | 13.48 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000109 |
-0.001411 | ... | ... | 13.08 | 0.15 | 13.23 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000109 |
-0.001403 | ... | ... | 12.83 | 0.15 | 12.98 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000108 |
-0.001394 | ... | ... | 12.58 | 0.15 | 12.73 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000108 |
-0.001382 | ... | ... | 12.33 | 0.15 | 12.48 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000108 |
-0.001368 | ... | ... | 12.08 | 0.15 | 12.23 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000108 |
-0.001353 | ... | ... | 11.83 | 0.15 | 11.98 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000108 |
-0.001336 | ... | ... | 11.58 | 0.15 | 11.73 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000107 |
-0.001318 | ... | ... | 11.33 | 0.15 | 11.48 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000107 |
-0.001299 | ... | ... | 11.08 | 0.15 | 11.23 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000107 |
-0.001279 | ... | ... | 10.83 | 0.15 | 10.98 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000106 |
-0.001257 | ... | ... | 10.58 | 0.15 | 10.73 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000106 |
-0.001235 | ... | ... | 10.33 | 0.15 | 10.48 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000106 |
-0.001212 | ... | ... | 10.08 | 0.15 | 10.23 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000105 |
-0.001188 | ... | ... | 9.83 | 0.15 | 9.98 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000105 |
-0.001164 | ... | ... | 9.58 | 0.15 | 9.73 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000105 |
-0.001139 | ... | ... | 9.33 | 0.15 | 9.48 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000104 |
-0.001113 | ... | ... | 9.08 | 0.15 | 9.23 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000104 |
-0.001087 | ... | ... | 8.83 | 0.15 | 8.98 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000103 |
-0.00106 | ... | ... | 8.58 | 0.15 | 8.73 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000103 |
-0.001033 | ... | ... | 8.33 | 0.15 | 8.48 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000102 |
-0.001006 | ... | ... | 8.08 | 0.15 | 8.23 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000102 |
-0.000978 | ... | ... | 7.83 | 0.15 | 7.98 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000102 |
-0.00095 | ... | ... | 7.58 | 0.15 | 7.73 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000101 |
-0.000921 | ... | ... | 7.33 | 0.15 | 7.48 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.0001 |
-0.000893 | ... | ... | 7.08 | 0.15 | 7.23 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.0001 |
-0.000864 | ... | ... | 6.83 | 0.15 | 6.98 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
-0.000834 | ... | ... | 6.58 | 0.15 | 6.73 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
-0.000805 | ... | ... | 6.33 | 0.15 | 6.48 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
-0.000775 | ... | ... | 6.08 | 0.15 | 6.23 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000172 |
-0.000745 | ... | ... | 5.83 | 0.15 | 5.98 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000171 |
-0.000715 | ... | ... | 5.58 | 0.15 | 5.73 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000169 |
-0.000685 | ... | ... | 5.33 | 0.15 | 5.48 | 1300 | 0.01 | -0.01 | 0.02 | ... | ... | -0.000168 |
-0.000654 | ... | ... | 5.08 | 0.15 | 5.23 | 1325 | 0.02 | 0 | 0.02 | ... | ... | -0.000289 |
-0.000624 | ... | ... | 4.83 | 0.15 | 4.98 | 1350 | 0.03 | 0 | 0.03 | ... | ... | -0.000392 |
-0.000593 | ... | ... | 4.58 | 0.15 | 4.73 | 1375 | 0.04 | 0 | 0.04 | ... | ... | -0.000483 |
-0.000562 | ... | ... | 4.34 | 0.14 | 4.48 | 1400 | 0.05 | 0 | 0.05 | ... | ... | -0.000564 |
-0.000593 | ... | ... | 4.10 | 0.14 | 4.24 | 1425 | 0.06 | -0.01 | 0.07 | ... | ... | -0.000637 |
-0.000679 | ... | ... | 3.86 | 0.15 | 4.01 | 1450 | 0.08 | -0.01 | 0.09 | ... | ... | -0.000775 |
-0.000704 | ... | ... | 3.64 | 0.13 | 3.77 | 1475 | 0.10 | -0.01 | 0.11 | ... | ... | -0.000895 |
-0.000833 | ... | ... | 3.41 | 0.14 | 3.55 | 1500 | 0.12 | -0.02 | 0.14 | ... | ... | -0.000999 |
-0.000949 | ... | ... | 3.20 | 0.13 | 3.33 | 1525 | 0.15 | -0.02 | 0.17 | ... | ... | -0.001143 |
-0.001052 | ... | ... | 2.99 | 0.12 | 3.11 | 1550 | 0.19 | -0.02 | 0.21 | ... | ... | -0.001314 |
-0.001185 | ... | ... | 2.78 | 0.12 | 2.90 | 1575 | 0.22 | -0.03 | 0.25 | ... | ... | -0.001414 |
-0.001338 | ... | ... | 2.58 | 0.12 | 2.70 | 1600 | 0.27 | -0.03 | 0.30 | ... | ... | -0.001575 |
-0.001503 | ... | ... | 2.39 | 0.12 | 2.51 | 1625 | 0.32 | -0.03 | 0.35 | ... | ... | -0.001706 |
-0.00164 | ... | ... | 2.20 | 0.12 | 2.32 | 1650 | 0.38 | -0.03 | 0.41 | ... | ... | -0.001842 |
-0.00178 | ... | ... | 2.02 | 0.12 | 2.14 | 1675 | 0.45 | -0.03 | 0.48 | ... | ... | -0.001975 |
-0.001916 | ... | ... | 1.85 | 0.12 | 1.97 | 1700 | 0.53 | -0.02 | 0.55 | ... | ... | -0.002102 |
-0.002045 | ... | ... | 1.70 | 0.11 | 1.81 | 1725 | 0.61 | -0.03 | 0.64 | ... | ... | -0.002192 |
-0.002163 | ... | ... | 1.55 | 0.11 | 1.66 | 1750 | 0.70 | -0.04 | 0.74 | ... | ... | -0.002271 |
-0.002266 | ... | ... | 1.43 | 0.09 | 1.52 | 1775 | 0.81 | -0.05 | 0.86 | ... | ... | -0.002359 |
-0.002354 | ... | ... | 1.31 | 0.08 | 1.39 | 1800 | 0.92 | -0.07 | 0.99 | ... | ... | -0.002409 |
-0.002426 | ... | ... | 1.21 | 0.06 | 1.27 | 1825 | 1.04 | -0.09 | 1.13 | ... | ... | -0.002442 |
-0.002461 | ... | ... | 1.11 | 0.04 | 1.15 | 1850 | 1.17 | -0.10 | 1.27 | ... | ... | -0.002459 |
-0.00248 | ... | ... | 1.01 | 0.03 | 1.04 | 1875 | 1.31 | -0.11 | 1.42 | ... | ... | -0.002461 |
-0.002485 | ... | ... | 0.91 | 0.03 | 0.94 | 1900 | 1.45 | -0.12 | 1.57 | ... | ... | -0.002428 |
-0.002478 | ... | ... | 0.82 | 0.03 | 0.85 | 1925 | 1.60 | -0.12 | 1.72 | ... | ... | -0.002383 |
-0.002462 | ... | ... | 0.74 | 0.03 | 0.77 | 1950 | 1.76 | -0.12 | 1.88 | ... | ... | -0.002327 |
-0.002414 | ... | ... | 0.65 | 0.04 | 0.69 | 1975 | 1.93 | -0.11 | 2.04 | ... | ... | -0.002265 |
-0.002362 | ... | ... | 0.58 | 0.04 | 0.62 | 2000 | 2.10 | -0.12 | 2.22 | ... | ... | -0.002174 |
-0.002281 | ... | ... | 0.51 | 0.04 | 0.55 | 2025 | 2.29 | -0.10 | 2.39 | ... | ... | -0.002109 |
-0.00223 | ... | ... | 0.46 | 0.04 | 0.50 | 2050 | 2.48 | -0.10 | 2.58 | ... | ... | -0.002022 |
-0.002158 | ... | ... | 0.41 | 0.04 | 0.45 | 2075 | 2.67 | -0.11 | 2.78 | ... | ... | -0.001913 |
-0.002063 | ... | ... | 0.37 | 0.03 | 0.40 | 2100 | 2.87 | -0.12 | 2.99 | ... | ... | -0.001814 |
-0.001982 | ... | ... | 0.33 | 0.03 | 0.36 | 2125 | 3.08 | -0.12 | 3.20 | ... | ... | -0.001733 |
-0.001922 | ... | ... | 0.31 | 0.02 | 0.33 | 2150 | 3.29 | -0.13 | 3.42 | ... | ... | -0.001637 |
-0.001849 | ... | ... | 0.28 | 0.02 | 0.30 | 2175 | 3.51 | -0.13 | 3.64 | ... | ... | -0.001568 |
-0.001762 | ... | ... | 0.26 | 0.01 | 0.27 | 2200 | 3.72 | -0.14 | 3.86 | ... | ... | -0.001446 |
-0.001661 | ... | ... | 0.23 | 0.01 | 0.24 | 2225 | 3.94 | -0.14 | 4.08 | ... | ... | -0.001355 |
-0.001595 | ... | ... | 0.21 | 0.01 | 0.22 | 2250 | 4.17 | -0.14 | 4.31 | ... | ... | -0.001301 |
-0.001467 | ... | ... | 0.19 | 0 | 0.19 | 2275 | 4.39 | -0.15 | 4.54 | ... | ... | -0.001194 |
-0.001379 | ... | ... | 0.17 | 0 | 0.17 | 2300 | 4.62 | -0.15 | 4.77 | ... | ... | -0.001128 |
-0.001342 | ... | ... | 0.15 | 0.01 | 0.16 | 2325 | 4.85 | -0.15 | 5 | ... | ... | -0.001057 |
-0.001238 | ... | ... | 0.14 | 0 | 0.14 | 2350 | 5.08 | -0.15 | 5.23 | ... | ... | -0.000981 |
-0.001123 | ... | ... | 0.12 | 0 | 0.12 | 2375 | 5.32 | -0.15 | 5.47 | ... | ... | -0.000957 |
-0.001067 | ... | ... | 0.11 | 0 | 0.11 | 2400 | 5.56 | -0.15 | 5.71 | ... | ... | -0.000932 |
-0.001007 | ... | ... | 0.10 | 0 | 0.10 | 2425 | 5.80 | -0.14 | 5.94 | ... | ... | -0.000905 |
-0.000864 | ... | ... | 0.08 | 0 | 0.08 | 2450 | 6.04 | -0.15 | 6.19 | ... | ... | -0.000877 |
-0.00079 | ... | ... | 0.07 | 0 | 0.07 | 2475 | 6.28 | -0.15 | 6.43 | ... | ... | -0.000848 |
-0.000797 | ... | ... | 0.07 | 0 | 0.07 | 2500 | 6.52 | -0.15 | 6.67 | ... | ... | -0.000817 |
-0.000716 | ... | ... | 0.06 | 0 | 0.06 | 2525 | 6.77 | -0.15 | 6.92 | ... | ... | -0.000848 |
-0.000628 | ... | ... | 0.05 | 0 | 0.05 | 2550 | 7.02 | -0.15 | 7.17 | ... | ... | -0.000879 |
-0.000633 | ... | ... | 0.05 | 0 | 0.05 | 2575 | 7.27 | -0.15 | 7.42 | ... | ... | -0.00091 |
-0.000537 | ... | ... | 0.04 | 0 | 0.04 | 2600 | 7.52 | -0.15 | 7.67 | ... | ... | -0.00094 |
-0.000432 | ... | ... | 0.03 | 0 | 0.03 | 2625 | 7.77 | -0.15 | 7.92 | ... | ... | -0.000971 |
-0.000435 | ... | ... | 0.03 | 0 | 0.03 | 2650 | 8.02 | -0.15 | 8.17 | ... | ... | -0.001002 |
-0.000438 | ... | ... | 0.03 | 0 | 0.03 | 2675 | 8.27 | -0.15 | 8.42 | ... | ... | -0.001032 |
-0.000319 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 8.52 | -0.15 | 8.67 | ... | ... | -0.001063 |
-0.000321 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 8.77 | -0.15 | 8.92 | ... | ... | -0.001093 |
-0.000323 | ... | ... | 0.02 | 0 | 0.02 | 2750 | 9.02 | -0.15 | 9.17 | ... | ... | -0.001123 |
-0.000325 | ... | ... | 0.02 | 0 | 0.02 | 2775 | 9.27 | -0.15 | 9.42 | ... | ... | -0.001154 |
-0.000186 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.52 | -0.15 | 9.67 | ... | ... | -0.001184 |
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.