Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.000584 | ... | ... | 13.67 | 0 | 13.67 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
-0.000591 | ... | ... | 13.42 | 0 | 13.42 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
-0.000596 | ... | ... | 13.17 | 0 | 13.17 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
-0.000599 | ... | ... | 12.92 | 0 | 12.92 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
-0.0006 | ... | ... | 12.67 | 0 | 12.67 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
-0.000599 | ... | ... | 12.42 | 0 | 12.42 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
-0.000598 | ... | ... | 12.17 | 0 | 12.17 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
-0.000595 | ... | ... | 11.92 | 0 | 11.92 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
-0.000591 | ... | ... | 11.67 | 0 | 11.67 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
-0.000586 | ... | ... | 11.42 | 0 | 11.42 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
-0.00058 | ... | ... | 11.17 | 0 | 11.17 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
-0.000573 | ... | ... | 10.92 | 0 | 10.92 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
-0.000565 | ... | ... | 10.67 | 0 | 10.67 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
-0.000557 | ... | ... | 10.42 | 0 | 10.42 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
-0.000549 | ... | ... | 10.17 | 0 | 10.17 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
-0.000539 | ... | ... | 9.92 | 0 | 9.92 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
-0.00053 | ... | ... | 9.67 | 0 | 9.67 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
-0.000519 | ... | ... | 9.42 | 0 | 9.42 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
-0.000509 | ... | ... | 9.17 | 0 | 9.17 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
-0.000498 | ... | ... | 8.92 | 0 | 8.92 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
-0.000486 | ... | ... | 8.67 | 0 | 8.67 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000042 |
-0.000475 | ... | ... | 8.42 | 0 | 8.42 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000042 |
-0.000463 | ... | ... | 8.17 | 0 | 8.17 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000042 |
-0.000451 | ... | ... | 7.92 | 0 | 7.92 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000042 |
-0.000438 | ... | ... | 7.67 | 0 | 7.67 | 1075 | 0.01 | -0.01 | 0.01 | ... | ... | -0.000042 |
-0.000425 | ... | ... | 7.42 | 0 | 7.42 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
-0.000413 | ... | ... | 7.17 | 0 | 7.17 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
-0.0004 | ... | ... | 6.92 | 0 | 6.92 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
-0.000386 | ... | ... | 6.67 | 0 | 6.67 | 1175 | 0.02 | 0 | 0.02 | ... | ... | -0.000125 |
-0.000373 | ... | ... | 6.42 | 0 | 6.42 | 1200 | 0.02 | 0 | 0.02 | ... | ... | -0.000124 |
-0.000359 | ... | ... | 6.17 | 0 | 6.17 | 1225 | 0.03 | 0 | 0.03 | ... | ... | -0.000169 |
-0.000346 | ... | ... | 5.92 | 0 | 5.92 | 1250 | 0.04 | 0 | 0.04 | ... | ... | -0.000209 |
-0.000332 | ... | ... | 5.67 | 0 | 5.67 | 1275 | 0.05 | 0 | 0.05 | ... | ... | -0.000245 |
-0.000318 | ... | ... | 5.42 | 0 | 5.42 | 1300 | 0.06 | 0 | 0.06 | ... | ... | -0.000278 |
-0.000304 | ... | ... | 5.17 | 0 | 5.17 | 1325 | 0.07 | 0 | 0.07 | ... | ... | -0.000308 |
-0.000311 | ... | ... | 4.93 | 0 | 4.93 | 1350 | 0.09 | 0 | 0.09 | ... | ... | -0.000366 |
-0.000318 | ... | ... | 4.69 | 0 | 4.69 | 1375 | 0.11 | 0 | 0.11 | ... | ... | -0.000417 |
-0.000344 | ... | ... | 4.46 | 0 | 4.46 | 1400 | 0.13 | 0 | 0.13 | ... | ... | -0.000463 |
-0.000369 | ... | ... | 4.23 | 0 | 4.23 | 1425 | 0.16 | 0 | 0.16 | ... | ... | -0.000527 |
-0.000412 | ... | ... | 4.01 | 0 | 4.01 | 1450 | 0.19 | 0 | 0.19 | ... | ... | -0.000583 |
-0.000469 | ... | ... | 3.80 | 0 | 3.80 | 1475 | 0.22 | -0.01 | 0.23 | ... | ... | -0.000632 |
-0.000521 | ... | ... | 3.59 | 0 | 3.59 | 1500 | 0.27 | 0 | 0.27 | ... | ... | -0.000711 |
-0.000583 | ... | ... | 3.39 | 0 | 3.39 | 1525 | 0.31 | -0.01 | 0.32 | ... | ... | -0.000761 |
-0.000653 | ... | ... | 3.20 | 0 | 3.20 | 1550 | 0.37 | 0 | 0.37 | ... | ... | -0.000834 |
-0.000728 | ... | ... | 3.02 | 0 | 3.02 | 1575 | 0.43 | 0 | 0.43 | ... | ... | -0.000895 |
-0.000793 | ... | ... | 2.85 | -0.01 | 2.84 | 1600 | 0.50 | 0 | 0.50 | ... | ... | -0.000958 |
-0.000872 | ... | ... | 2.68 | 0 | 2.68 | 1625 | 0.58 | 0 | 0.58 | ... | ... | -0.001021 |
-0.00094 | ... | ... | 2.52 | 0 | 2.52 | 1650 | 0.66 | 0 | 0.66 | ... | ... | -0.001071 |
-0.001006 | ... | ... | 2.37 | 0 | 2.37 | 1675 | 0.75 | 0 | 0.75 | ... | ... | -0.001119 |
-0.00106 | ... | ... | 2.22 | 0 | 2.22 | 1700 | 0.85 | 0 | 0.85 | ... | ... | -0.001165 |
-0.001113 | ... | ... | 2.08 | 0 | 2.08 | 1725 | 0.95 | 0 | 0.95 | ... | ... | -0.001198 |
-0.001162 | ... | ... | 1.95 | 0 | 1.95 | 1750 | 1.06 | 0 | 1.06 | ... | ... | -0.001229 |
-0.0012 | ... | ... | 1.82 | 0 | 1.82 | 1775 | 1.17 | 0 | 1.17 | ... | ... | -0.001247 |
-0.001226 | ... | ... | 1.69 | 0 | 1.69 | 1800 | 1.29 | 0 | 1.29 | ... | ... | -0.001262 |
-0.00125 | ... | ... | 1.57 | 0 | 1.57 | 1825 | 1.41 | 0 | 1.41 | ... | ... | -0.001266 |
-0.00127 | ... | ... | 1.46 | 0 | 1.46 | 1850 | 1.53 | 0 | 1.53 | ... | ... | -0.001258 |
-0.001279 | ... | ... | 1.35 | 0 | 1.35 | 1875 | 1.66 | -0.01 | 1.67 | ... | ... | -0.001247 |
-0.001277 | ... | ... | 1.24 | 0 | 1.24 | 1900 | 1.80 | 0 | 1.80 | ... | ... | -0.001234 |
-0.001273 | ... | ... | 1.14 | 0 | 1.14 | 1925 | 1.94 | -0.01 | 1.95 | ... | ... | -0.00121 |
-0.001266 | ... | ... | 1.05 | 0 | 1.05 | 1950 | 2.09 | -0.01 | 2.10 | ... | ... | -0.001184 |
-0.00125 | ... | ... | 0.97 | -0.01 | 0.96 | 1975 | 2.25 | 0 | 2.25 | ... | ... | -0.001157 |
-0.001232 | ... | ... | 0.88 | 0 | 0.88 | 2000 | 2.41 | 0 | 2.41 | ... | ... | -0.001121 |
-0.001214 | ... | ... | 0.81 | 0 | 0.81 | 2025 | 2.58 | 0 | 2.58 | ... | ... | -0.001085 |
-0.001187 | ... | ... | 0.74 | 0 | 0.74 | 2050 | 2.75 | 0 | 2.75 | ... | ... | -0.00104 |
-0.001151 | ... | ... | 0.68 | -0.01 | 0.67 | 2075 | 2.93 | 0 | 2.93 | ... | ... | -0.000997 |
-0.00113 | ... | ... | 0.62 | 0 | 0.62 | 2100 | 3.11 | 0 | 3.11 | ... | ... | -0.000947 |
-0.001088 | ... | ... | 0.56 | 0 | 0.56 | 2125 | 3.30 | 0 | 3.30 | ... | ... | -0.000901 |
-0.001052 | ... | ... | 0.51 | 0 | 0.51 | 2150 | 3.50 | 0 | 3.50 | ... | ... | -0.000862 |
-0.001022 | ... | ... | 0.47 | 0 | 0.47 | 2175 | 3.70 | 0 | 3.70 | ... | ... | -0.000817 |
-0.000971 | ... | ... | 0.43 | -0.01 | 0.42 | 2200 | 3.90 | 0 | 3.90 | ... | ... | -0.000767 |
-0.000945 | ... | ... | 0.39 | 0 | 0.39 | 2225 | 4.11 | 0 | 4.11 | ... | ... | -0.000726 |
-0.000897 | ... | ... | 0.35 | 0 | 0.35 | 2250 | 4.32 | 0 | 4.32 | ... | ... | -0.000682 |
-0.00086 | ... | ... | 0.32 | 0 | 0.32 | 2275 | 4.53 | 0 | 4.53 | ... | ... | -0.000633 |
-0.000819 | ... | ... | 0.29 | 0 | 0.29 | 2300 | 4.75 | 0 | 4.75 | ... | ... | -0.000599 |
-0.000793 | ... | ... | 0.27 | 0 | 0.27 | 2325 | 4.97 | 0 | 4.97 | ... | ... | -0.000561 |
-0.000742 | ... | ... | 0.24 | 0 | 0.24 | 2350 | 5.20 | 0 | 5.20 | ... | ... | -0.00054 |
-0.000709 | ... | ... | 0.22 | 0 | 0.22 | 2375 | 5.42 | 0 | 5.42 | ... | ... | -0.000498 |
-0.000672 | ... | ... | 0.20 | 0 | 0.20 | 2400 | 5.65 | 0 | 5.65 | ... | ... | -0.000474 |
-0.000632 | ... | ... | 0.18 | 0 | 0.18 | 2425 | 5.89 | 0 | 5.89 | ... | ... | -0.000469 |
-0.000614 | ... | ... | 0.17 | 0 | 0.17 | 2450 | 6.12 | 0 | 6.12 | ... | ... | -0.000443 |
-0.000568 | ... | ... | 0.15 | 0 | 0.15 | 2475 | 6.36 | 0 | 6.36 | ... | ... | -0.000436 |
-0.000546 | ... | ... | 0.14 | 0 | 0.14 | 2500 | 6.60 | 0 | 6.60 | ... | ... | -0.00043 |
-0.000493 | ... | ... | 0.13 | -0.01 | 0.12 | 2525 | 6.84 | 0 | 6.84 | ... | ... | -0.000423 |
-0.000467 | ... | ... | 0.11 | 0 | 0.11 | 2550 | 7.09 | 0 | 7.09 | ... | ... | -0.000437 |
-0.000439 | ... | ... | 0.10 | 0 | 0.10 | 2575 | 7.33 | 0 | 7.33 | ... | ... | -0.00043 |
-0.000409 | ... | ... | 0.09 | 0 | 0.09 | 2600 | 7.58 | 0 | 7.58 | ... | ... | -0.000445 |
-0.000413 | ... | ... | 0.09 | 0 | 0.09 | 2625 | 7.83 | 0 | 7.83 | ... | ... | -0.000459 |
-0.000381 | ... | ... | 0.08 | 0 | 0.08 | 2650 | 8.08 | 0 | 8.08 | ... | ... | -0.000473 |
-0.000347 | ... | ... | 0.07 | 0 | 0.07 | 2675 | 8.33 | 0 | 8.33 | ... | ... | -0.000487 |
-0.000311 | ... | ... | 0.07 | -0.01 | 0.06 | 2700 | 8.58 | 0 | 8.58 | ... | ... | -0.000501 |
-0.000313 | ... | ... | 0.06 | 0 | 0.06 | 2725 | 8.83 | 0 | 8.83 | ... | ... | -0.000515 |
-0.000273 | ... | ... | 0.05 | 0 | 0.05 | 2750 | 9.08 | 0 | 9.08 | ... | ... | -0.000529 |
-0.000275 | ... | ... | 0.05 | 0 | 0.05 | 2775 | 9.33 | 0 | 9.33 | ... | ... | -0.000543 |
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.