Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.006049 | ... | ... | 14.64 | 0.03 | 14.67 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002464 |
-0.005961 | ... | ... | 14.39 | 0.03 | 14.42 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00246 |
-0.005871 | ... | ... | 14.14 | 0.03 | 14.17 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002456 |
-0.005779 | ... | ... | 13.89 | 0.03 | 13.92 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002452 |
-0.005686 | ... | ... | 13.64 | 0.03 | 13.67 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002448 |
-0.005592 | ... | ... | 13.39 | 0.03 | 13.42 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002443 |
-0.005497 | ... | ... | 13.14 | 0.03 | 13.17 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002438 |
-0.005401 | ... | ... | 12.89 | 0.03 | 12.92 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002432 |
-0.005304 | ... | ... | 12.64 | 0.03 | 12.67 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002427 |
-0.005207 | ... | ... | 12.39 | 0.03 | 12.42 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002421 |
-0.005108 | ... | ... | 12.14 | 0.03 | 12.17 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002415 |
-0.005009 | ... | ... | 11.89 | 0.03 | 11.92 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002408 |
-0.00491 | ... | ... | 11.64 | 0.03 | 11.67 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002402 |
-0.00481 | ... | ... | 11.39 | 0.03 | 11.42 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002395 |
-0.004709 | ... | ... | 11.14 | 0.03 | 11.17 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002387 |
-0.004608 | ... | ... | 10.89 | 0.03 | 10.92 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00238 |
-0.004506 | ... | ... | 10.64 | 0.03 | 10.67 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002372 |
-0.004404 | ... | ... | 10.39 | 0.03 | 10.42 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002364 |
-0.004302 | ... | ... | 10.14 | 0.03 | 10.17 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002356 |
-0.004199 | ... | ... | 9.89 | 0.03 | 9.92 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.002348 |
-0.004096 | ... | ... | 9.64 | 0.03 | 9.67 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.002339 |
-0.003992 | ... | ... | 9.39 | 0.03 | 9.42 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.002329 |
-0.003889 | ... | ... | 9.14 | 0.03 | 9.17 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.00232 |
-0.003785 | ... | ... | 8.89 | 0.03 | 8.92 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.00231 |
-0.003681 | ... | ... | 8.64 | 0.03 | 8.67 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.0023 |
-0.003576 | ... | ... | 8.39 | 0.03 | 8.42 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.00229 |
-0.003472 | ... | ... | 8.14 | 0.03 | 8.17 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.002279 |
-0.003367 | ... | ... | 7.89 | 0.03 | 7.92 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.002268 |
-0.003262 | ... | ... | 7.64 | 0.03 | 7.67 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.002256 |
-0.003157 | ... | ... | 7.39 | 0.03 | 7.42 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.002244 |
-0.003052 | ... | ... | 7.14 | 0.03 | 7.17 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.002232 |
-0.002946 | ... | ... | 6.89 | 0.03 | 6.92 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.002219 |
-0.002841 | ... | ... | 6.64 | 0.03 | 6.67 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.002206 |
-0.002735 | ... | ... | 6.39 | 0.03 | 6.42 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.002192 |
-0.002629 | ... | ... | 6.14 | 0.03 | 6.17 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.002177 |
-0.002523 | ... | ... | 5.89 | 0.03 | 5.92 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.002162 |
-0.002417 | ... | ... | 5.64 | 0.03 | 5.67 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.002146 |
-0.002311 | ... | ... | 5.39 | 0.03 | 5.42 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.00213 |
-0.002205 | ... | ... | 5.14 | 0.03 | 5.17 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.002113 |
-0.002099 | ... | ... | 4.89 | 0.03 | 4.92 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.002095 |
-0.001993 | ... | ... | 4.64 | 0.03 | 4.67 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.002076 |
-0.001886 | ... | ... | 4.39 | 0.03 | 4.42 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.002056 |
-0.00178 | ... | ... | 4.14 | 0.03 | 4.17 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.002034 |
-0.001673 | ... | ... | 3.89 | 0.03 | 3.92 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.002012 |
-0.001567 | ... | ... | 3.64 | 0.03 | 3.67 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.001988 |
-0.00146 | ... | ... | 3.39 | 0.03 | 3.42 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.001963 |
-0.001354 | ... | ... | 3.14 | 0.03 | 3.17 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.001935 |
-0.001247 | ... | ... | 2.89 | 0.03 | 2.92 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.001906 |
-0.00114 | ... | ... | 2.64 | 0.03 | 2.67 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.001874 |
-0.001034 | ... | ... | 2.39 | 0.03 | 2.42 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.001839 |
-0.000927 | ... | ... | 2.14 | 0.03 | 2.17 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.0018 |
-0.00082 | ... | ... | 1.89 | 0.03 | 1.92 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.001757 |
-0.000714 | ... | ... | 1.64 | 0.03 | 1.67 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.001708 |
-0.000607 | ... | ... | 1.39 | 0.03 | 1.42 | 1875 | 0.01 | 0 | 0.01 | ... | ... | -0.001652 |
-0.0005 | ... | ... | 1.14 | 0.03 | 1.17 | 1900 | 0.01 | 0 | 0.01 | ... | ... | -0.001586 |
-0.000393 | ... | ... | 0.89 | 0.03 | 0.92 | 1925 | 0.01 | 0 | 0.01 | ... | ... | -0.001505 |
-0.000286 | ... | ... | 0.64 | 0.03 | 0.67 | 1950 | 0.01 | 0 | 0.01 | ... | ... | -0.001401 |
-0.000179 | ... | ... | 0.39 | 0.03 | 0.42 | 1975 | 0.01 | 0 | 0.01 | ... | ... | -0.001253 |
-0.001617 | ... | ... | 0.16 | 0.02 | 0.18 | 2000 | 0.01 | -0.01 | 0.02 | ... | ... | -0.001614 |
-0.002707 | ... | ... | 0.02 | 0.01 | 0.03 | 2025 | 0.11 | -0.02 | 0.13 | ... | ... | -0.002703 |
-0.001179 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 0.33 | -0.03 | 0.36 | ... | ... | -0.000141 |
-0.001355 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 0.58 | -0.03 | 0.61 | ... | ... | -0.000248 |
-0.001471 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 0.83 | -0.03 | 0.86 | ... | ... | -0.000355 |
-0.001559 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 1.08 | -0.03 | 1.11 | ... | ... | -0.000461 |
-0.00163 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.33 | -0.03 | 1.36 | ... | ... | -0.000568 |
-0.001689 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.58 | -0.03 | 1.61 | ... | ... | -0.000675 |
-0.00174 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.83 | -0.03 | 1.86 | ... | ... | -0.000782 |
-0.001785 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 2.08 | -0.03 | 2.11 | ... | ... | -0.000889 |
-0.001825 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.33 | -0.03 | 2.36 | ... | ... | -0.000995 |
-0.001862 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.58 | -0.03 | 2.61 | ... | ... | -0.001102 |
-0.001895 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.83 | -0.03 | 2.86 | ... | ... | -0.001209 |
-0.001925 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 3.08 | -0.03 | 3.11 | ... | ... | -0.001316 |
-0.001953 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.33 | -0.03 | 3.36 | ... | ... | -0.001422 |
-0.001979 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.58 | -0.03 | 3.61 | ... | ... | -0.001529 |
-0.002004 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.83 | -0.03 | 3.86 | ... | ... | -0.001636 |
-0.002027 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 4.08 | -0.03 | 4.11 | ... | ... | -0.001742 |
-0.002049 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.33 | -0.03 | 4.36 | ... | ... | -0.001849 |
-0.002069 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.58 | -0.03 | 4.61 | ... | ... | -0.001955 |
-0.002089 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.83 | -0.03 | 4.86 | ... | ... | -0.002062 |
-0.002107 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 5.08 | -0.03 | 5.11 | ... | ... | -0.002168 |
-0.002125 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.33 | -0.03 | 5.36 | ... | ... | -0.002275 |
-0.002142 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.58 | -0.03 | 5.61 | ... | ... | -0.002381 |
-0.002158 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.83 | -0.03 | 5.86 | ... | ... | -0.002488 |
-0.002174 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 6.08 | -0.03 | 6.11 | ... | ... | -0.002594 |
-0.002189 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.33 | -0.03 | 6.36 | ... | ... | -0.002701 |
-0.002203 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.58 | -0.03 | 6.61 | ... | ... | -0.002807 |
-0.002217 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.83 | -0.03 | 6.86 | ... | ... | -0.002913 |
-0.00223 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.08 | -0.03 | 7.11 | ... | ... | -0.00302 |
-0.002243 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.33 | -0.03 | 7.36 | ... | ... | -0.003126 |
-0.002255 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.58 | -0.03 | 7.61 | ... | ... | -0.003232 |
-0.002267 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.83 | -0.03 | 7.86 | ... | ... | -0.003338 |
-0.002279 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.08 | -0.03 | 8.11 | ... | ... | -0.003445 |
-0.002291 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.33 | -0.03 | 8.36 | ... | ... | -0.003551 |
-0.002302 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.58 | -0.03 | 8.61 | ... | ... | -0.003657 |
-0.002312 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.83 | -0.03 | 8.86 | ... | ... | -0.003763 |
-0.002323 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.08 | -0.03 | 9.11 | ... | ... | -0.003869 |
-0.002333 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.33 | -0.03 | 9.36 | ... | ... | -0.003975 |
-0.002343 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.58 | -0.03 | 9.61 | ... | ... | -0.004081 |
-0.002353 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.83 | -0.03 | 9.86 | ... | ... | -0.004187 |
-0.002362 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.08 | -0.03 | 10.11 | ... | ... | -0.004293 |
-0.002371 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.33 | -0.03 | 10.36 | ... | ... | -0.004399 |
-0.00238 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.58 | -0.03 | 10.61 | ... | ... | -0.004504 |
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.