Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.007226 | ... | ... | 14.84 | 0 | 14.84 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.004932 |
-0.007119 | ... | ... | 14.59 | 0 | 14.59 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.004925 |
-0.007011 | ... | ... | 14.34 | 0 | 14.34 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.004918 |
-0.006901 | ... | ... | 14.09 | 0 | 14.09 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.00491 |
-0.00679 | ... | ... | 13.84 | 0 | 13.84 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.004902 |
-0.006678 | ... | ... | 13.59 | 0 | 13.59 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.004893 |
-0.006564 | ... | ... | 13.34 | 0 | 13.34 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.004883 |
-0.00645 | ... | ... | 13.09 | 0 | 13.09 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.004873 |
-0.006335 | ... | ... | 12.84 | 0 | 12.84 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.004862 |
-0.006219 | ... | ... | 12.59 | 0 | 12.59 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.00485 |
-0.006102 | ... | ... | 12.34 | 0 | 12.34 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.004838 |
-0.005984 | ... | ... | 12.09 | 0 | 12.09 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.004826 |
-0.005866 | ... | ... | 11.84 | 0 | 11.84 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.004813 |
-0.005747 | ... | ... | 11.59 | 0 | 11.59 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.004799 |
-0.005628 | ... | ... | 11.34 | 0 | 11.34 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.004785 |
-0.005508 | ... | ... | 11.09 | 0 | 11.09 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.004771 |
-0.005388 | ... | ... | 10.84 | 0 | 10.84 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.004756 |
-0.005267 | ... | ... | 10.59 | 0 | 10.59 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00474 |
-0.005146 | ... | ... | 10.34 | 0 | 10.34 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.004724 |
-0.005025 | ... | ... | 10.09 | 0 | 10.09 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004708 |
-0.004903 | ... | ... | 9.84 | 0 | 9.84 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00469 |
-0.004781 | ... | ... | 9.59 | 0 | 9.59 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004672 |
-0.004659 | ... | ... | 9.34 | 0 | 9.34 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004654 |
-0.004536 | ... | ... | 9.09 | 0 | 9.09 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004635 |
-0.004414 | ... | ... | 8.84 | 0 | 8.84 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004615 |
-0.004291 | ... | ... | 8.59 | 0 | 8.59 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004595 |
-0.004167 | ... | ... | 8.34 | 0 | 8.34 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.004574 |
-0.004044 | ... | ... | 8.09 | 0 | 8.09 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.004552 |
-0.00392 | ... | ... | 7.84 | 0 | 7.84 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.00453 |
-0.003797 | ... | ... | 7.59 | 0 | 7.59 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.004506 |
-0.003673 | ... | ... | 7.34 | 0 | 7.34 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.004482 |
-0.003549 | ... | ... | 7.09 | 0 | 7.09 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.004457 |
-0.003425 | ... | ... | 6.84 | 0 | 6.84 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.004431 |
-0.0033 | ... | ... | 6.59 | 0 | 6.59 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.004404 |
-0.003176 | ... | ... | 6.34 | 0 | 6.34 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.004376 |
-0.003051 | ... | ... | 6.09 | 0 | 6.09 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.004346 |
-0.002927 | ... | ... | 5.84 | 0 | 5.84 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.004316 |
-0.002802 | ... | ... | 5.59 | 0 | 5.59 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.004284 |
-0.002677 | ... | ... | 5.34 | 0 | 5.34 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.00425 |
-0.002552 | ... | ... | 5.09 | 0 | 5.09 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.004216 |
-0.002427 | ... | ... | 4.84 | 0 | 4.84 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.004179 |
-0.002302 | ... | ... | 4.59 | 0 | 4.59 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.00414 |
-0.002177 | ... | ... | 4.34 | 0 | 4.34 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.004099 |
-0.002052 | ... | ... | 4.09 | 0 | 4.09 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.004056 |
-0.001927 | ... | ... | 3.84 | 0 | 3.84 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.00401 |
-0.001801 | ... | ... | 3.59 | 0 | 3.59 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.003961 |
-0.001676 | ... | ... | 3.34 | 0 | 3.34 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.00391 |
-0.001551 | ... | ... | 3.09 | 0 | 3.09 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.003853 |
-0.001425 | ... | ... | 2.84 | 0 | 2.84 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.003793 |
-0.0013 | ... | ... | 2.59 | 0 | 2.59 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.003727 |
-0.001175 | ... | ... | 2.34 | 0 | 2.34 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.003655 |
-0.001049 | ... | ... | 2.09 | 0 | 2.09 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.003575 |
-0.000924 | ... | ... | 1.84 | 0 | 1.84 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.003486 |
-0.000798 | ... | ... | 1.59 | 0 | 1.59 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.003384 |
-0.000673 | ... | ... | 1.34 | 0 | 1.34 | 1875 | 0.01 | 0 | 0.01 | ... | ... | -0.003266 |
-0.000547 | ... | ... | 1.09 | 0 | 1.09 | 1900 | 0.01 | 0 | 0.01 | ... | ... | -0.003126 |
-0.000422 | ... | ... | 0.84 | 0 | 0.84 | 1925 | 0.01 | 0 | 0.01 | ... | ... | -0.002951 |
-0.000296 | ... | ... | 0.59 | 0 | 0.59 | 1950 | 0.01 | 0 | 0.01 | ... | ... | -0.002721 |
-0.000171 | ... | ... | 0.34 | 0 | 0.34 | 1975 | 0.01 | 0 | 0.01 | ... | ... | -0.002378 |
-0.00265 | ... | ... | 0.10 | 0 | 0.10 | 2000 | 0.01 | 0 | 0.01 | ... | ... | -0.002651 |
-0.001943 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 0.16 | 0 | 0.16 | ... | ... | -0.00008 |
-0.002492 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 0.41 | 0 | 0.41 | ... | ... | -0.000206 |
-0.002794 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 0.66 | 0 | 0.66 | ... | ... | -0.000331 |
-0.003004 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 0.91 | 0 | 0.91 | ... | ... | -0.000457 |
-0.003168 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 1.16 | 0 | 1.16 | ... | ... | -0.000582 |
-0.003301 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.41 | 0 | 1.41 | ... | ... | -0.000708 |
-0.003414 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.66 | 0 | 1.66 | ... | ... | -0.000834 |
-0.003512 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.91 | 0 | 1.91 | ... | ... | -0.000959 |
-0.003598 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 2.16 | 0 | 2.16 | ... | ... | -0.001084 |
-0.003676 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.41 | 0 | 2.41 | ... | ... | -0.00121 |
-0.003746 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.66 | 0 | 2.66 | ... | ... | -0.001335 |
-0.003811 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.91 | 0 | 2.91 | ... | ... | -0.001461 |
-0.00387 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 3.16 | 0 | 3.16 | ... | ... | -0.001586 |
-0.003925 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.41 | 0 | 3.41 | ... | ... | -0.001712 |
-0.003976 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.66 | 0 | 3.66 | ... | ... | -0.001837 |
-0.004025 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.91 | 0 | 3.91 | ... | ... | -0.001962 |
-0.004069 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 4.16 | 0 | 4.16 | ... | ... | -0.002088 |
-0.004112 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.41 | 0 | 4.41 | ... | ... | -0.002213 |
-0.004153 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.66 | 0 | 4.66 | ... | ... | -0.002338 |
-0.004191 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.91 | 0 | 4.91 | ... | ... | -0.002463 |
-0.004227 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 5.16 | 0 | 5.16 | ... | ... | -0.002589 |
-0.004262 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.41 | 0 | 5.41 | ... | ... | -0.002714 |
-0.004296 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.66 | 0 | 5.66 | ... | ... | -0.002839 |
-0.004328 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.91 | 0 | 5.91 | ... | ... | -0.002964 |
-0.004358 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 6.16 | 0 | 6.16 | ... | ... | -0.003089 |
-0.004388 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.41 | 0 | 6.41 | ... | ... | -0.003214 |
-0.004416 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.66 | 0 | 6.66 | ... | ... | -0.00334 |
-0.004443 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.91 | 0 | 6.91 | ... | ... | -0.003465 |
-0.00447 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.16 | 0 | 7.16 | ... | ... | -0.00359 |
-0.004495 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.41 | 0 | 7.41 | ... | ... | -0.003715 |
-0.00452 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.66 | 0 | 7.66 | ... | ... | -0.00384 |
-0.004544 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.91 | 0 | 7.91 | ... | ... | -0.003964 |
-0.004567 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.16 | 0 | 8.16 | ... | ... | -0.004089 |
-0.00459 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.41 | 0 | 8.41 | ... | ... | -0.004214 |
-0.004612 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.66 | 0 | 8.66 | ... | ... | -0.004339 |
-0.004633 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.91 | 0 | 8.91 | ... | ... | -0.004464 |
-0.004653 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.16 | 0 | 9.16 | ... | ... | -0.004589 |
-0.004674 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.41 | 0 | 9.41 | ... | ... | -0.004713 |
-0.004693 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.66 | 0 | 9.66 | ... | ... | -0.004838 |
-0.004712 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.91 | 0 | 9.91 | ... | ... | -0.004963 |
-0.004731 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.16 | 0 | 10.16 | ... | ... | -0.005087 |
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.