Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.005752 | ... | ... | 14.63 | 0.01 | 14.64 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002052 |
-0.005668 | ... | ... | 14.38 | 0.01 | 14.39 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002049 |
-0.005583 | ... | ... | 14.13 | 0.01 | 14.14 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002046 |
-0.005497 | ... | ... | 13.88 | 0.01 | 13.89 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002043 |
-0.005409 | ... | ... | 13.63 | 0.01 | 13.64 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002039 |
-0.00532 | ... | ... | 13.38 | 0.01 | 13.39 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002035 |
-0.00523 | ... | ... | 13.13 | 0.01 | 13.14 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002031 |
-0.005138 | ... | ... | 12.88 | 0.01 | 12.89 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002026 |
-0.005047 | ... | ... | 12.63 | 0.01 | 12.64 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002021 |
-0.004954 | ... | ... | 12.38 | 0.01 | 12.39 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002016 |
-0.00486 | ... | ... | 12.13 | 0.01 | 12.14 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002011 |
-0.004766 | ... | ... | 11.88 | 0.01 | 11.89 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002006 |
-0.004672 | ... | ... | 11.63 | 0.01 | 11.64 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002 |
-0.004576 | ... | ... | 11.38 | 0.01 | 11.39 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001994 |
-0.00448 | ... | ... | 11.13 | 0.01 | 11.14 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001989 |
-0.004384 | ... | ... | 10.88 | 0.01 | 10.89 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.001982 |
-0.004287 | ... | ... | 10.63 | 0.01 | 10.64 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.001976 |
-0.00419 | ... | ... | 10.38 | 0.01 | 10.39 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.001969 |
-0.004093 | ... | ... | 10.13 | 0.01 | 10.14 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.001962 |
-0.003995 | ... | ... | 9.88 | 0.01 | 9.89 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.001955 |
-0.003897 | ... | ... | 9.63 | 0.01 | 9.64 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.001948 |
-0.003798 | ... | ... | 9.38 | 0.01 | 9.39 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00194 |
-0.003699 | ... | ... | 9.13 | 0.01 | 9.14 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.001932 |
-0.0036 | ... | ... | 8.88 | 0.01 | 8.89 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.001924 |
-0.003501 | ... | ... | 8.63 | 0.01 | 8.64 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.001916 |
-0.003401 | ... | ... | 8.38 | 0.01 | 8.39 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.001907 |
-0.003301 | ... | ... | 8.13 | 0.01 | 8.14 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.001898 |
-0.003202 | ... | ... | 7.88 | 0.01 | 7.89 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.001889 |
-0.003102 | ... | ... | 7.63 | 0.01 | 7.64 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.001879 |
-0.003001 | ... | ... | 7.38 | 0.01 | 7.39 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.001869 |
-0.002901 | ... | ... | 7.13 | 0.01 | 7.14 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.001858 |
-0.0028 | ... | ... | 6.88 | 0.01 | 6.89 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.001848 |
-0.0027 | ... | ... | 6.63 | 0.01 | 6.64 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.001837 |
-0.002599 | ... | ... | 6.38 | 0.01 | 6.39 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.001825 |
-0.002498 | ... | ... | 6.13 | 0.01 | 6.14 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.001813 |
-0.002397 | ... | ... | 5.88 | 0.01 | 5.89 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.0018 |
-0.002296 | ... | ... | 5.63 | 0.01 | 5.64 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.001787 |
-0.002194 | ... | ... | 5.38 | 0.01 | 5.39 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.001773 |
-0.002093 | ... | ... | 5.13 | 0.01 | 5.14 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.001759 |
-0.001992 | ... | ... | 4.88 | 0.01 | 4.89 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.001743 |
-0.00189 | ... | ... | 4.63 | 0.01 | 4.64 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.001728 |
-0.001789 | ... | ... | 4.38 | 0.01 | 4.39 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.001711 |
-0.001687 | ... | ... | 4.13 | 0.01 | 4.14 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.001693 |
-0.001586 | ... | ... | 3.88 | 0.01 | 3.89 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.001674 |
-0.001484 | ... | ... | 3.63 | 0.01 | 3.64 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.001654 |
-0.001382 | ... | ... | 3.38 | 0.01 | 3.39 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.001633 |
-0.00128 | ... | ... | 3.13 | 0.01 | 3.14 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.00161 |
-0.001179 | ... | ... | 2.88 | 0.01 | 2.89 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.001585 |
-0.001077 | ... | ... | 2.63 | 0.01 | 2.64 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.001558 |
-0.000975 | ... | ... | 2.38 | 0.01 | 2.39 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.001528 |
-0.000873 | ... | ... | 2.13 | 0.01 | 2.14 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.001496 |
-0.000771 | ... | ... | 1.88 | 0.01 | 1.89 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.001459 |
-0.000669 | ... | ... | 1.63 | 0.01 | 1.64 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.001418 |
-0.000567 | ... | ... | 1.38 | 0.01 | 1.39 | 1875 | 0.01 | 0 | 0.01 | ... | ... | -0.001371 |
-0.000465 | ... | ... | 1.13 | 0.01 | 1.14 | 1900 | 0.01 | 0 | 0.01 | ... | ... | -0.001314 |
-0.000363 | ... | ... | 0.88 | 0.01 | 0.89 | 1925 | 0.01 | 0 | 0.01 | ... | ... | -0.001245 |
-0.000261 | ... | ... | 0.63 | 0.01 | 0.64 | 1950 | 0.01 | 0 | 0.01 | ... | ... | -0.001155 |
-0.000159 | ... | ... | 0.38 | 0.01 | 0.39 | 1975 | 0.01 | 0 | 0.01 | ... | ... | -0.001025 |
-0.002033 | ... | ... | 0.15 | 0.01 | 0.16 | 2000 | 0.02 | 0 | 0.02 | ... | ... | -0.002037 |
-0.001886 | ... | ... | 0.02 | 0 | 0.02 | 2025 | 0.13 | -0.01 | 0.14 | ... | ... | -0.001882 |
-0.001004 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 0.36 | -0.01 | 0.37 | ... | ... | -0.000147 |
-0.001142 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 0.61 | -0.01 | 0.62 | ... | ... | -0.000249 |
-0.001236 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 0.86 | -0.01 | 0.87 | ... | ... | -0.000351 |
-0.001307 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 1.11 | -0.01 | 1.12 | ... | ... | -0.000453 |
-0.001364 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.36 | -0.01 | 1.37 | ... | ... | -0.000555 |
-0.001413 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.61 | -0.01 | 1.62 | ... | ... | -0.000657 |
-0.001455 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.86 | -0.01 | 1.87 | ... | ... | -0.000759 |
-0.001492 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 2.11 | -0.01 | 2.12 | ... | ... | -0.000861 |
-0.001525 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.36 | -0.01 | 2.37 | ... | ... | -0.000963 |
-0.001555 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.61 | -0.01 | 2.62 | ... | ... | -0.001065 |
-0.001582 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.86 | -0.01 | 2.87 | ... | ... | -0.001166 |
-0.001607 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 3.11 | -0.01 | 3.12 | ... | ... | -0.001268 |
-0.00163 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.36 | -0.01 | 3.37 | ... | ... | -0.00137 |
-0.001652 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.61 | -0.01 | 3.62 | ... | ... | -0.001472 |
-0.001672 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.86 | -0.01 | 3.87 | ... | ... | -0.001574 |
-0.001691 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 4.11 | -0.01 | 4.12 | ... | ... | -0.001676 |
-0.001709 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.36 | -0.01 | 4.37 | ... | ... | -0.001777 |
-0.001726 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.61 | -0.01 | 4.62 | ... | ... | -0.001879 |
-0.001742 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.86 | -0.01 | 4.87 | ... | ... | -0.001981 |
-0.001758 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 5.11 | -0.01 | 5.12 | ... | ... | -0.002083 |
-0.001772 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.36 | -0.01 | 5.37 | ... | ... | -0.002184 |
-0.001786 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.61 | -0.01 | 5.62 | ... | ... | -0.002286 |
-0.0018 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.86 | -0.01 | 5.87 | ... | ... | -0.002387 |
-0.001813 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 6.11 | -0.01 | 6.12 | ... | ... | -0.002489 |
-0.001825 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.36 | -0.01 | 6.37 | ... | ... | -0.002591 |
-0.001837 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.61 | -0.01 | 6.62 | ... | ... | -0.002692 |
-0.001848 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.86 | -0.01 | 6.87 | ... | ... | -0.002794 |
-0.00186 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.11 | -0.01 | 7.12 | ... | ... | -0.002895 |
-0.00187 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.36 | -0.01 | 7.37 | ... | ... | -0.002996 |
-0.001881 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.61 | -0.01 | 7.62 | ... | ... | -0.003098 |
-0.001891 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.86 | -0.01 | 7.87 | ... | ... | -0.003199 |
-0.0019 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.11 | -0.01 | 8.12 | ... | ... | -0.003301 |
-0.00191 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.36 | -0.01 | 8.37 | ... | ... | -0.003402 |
-0.001919 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.61 | -0.01 | 8.62 | ... | ... | -0.003503 |
-0.001928 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.86 | -0.01 | 8.87 | ... | ... | -0.003604 |
-0.001936 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.11 | -0.01 | 9.12 | ... | ... | -0.003706 |
-0.001945 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.36 | -0.01 | 9.37 | ... | ... | -0.003807 |
-0.001953 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.61 | -0.01 | 9.62 | ... | ... | -0.003908 |
-0.001961 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.86 | -0.01 | 9.87 | ... | ... | -0.004009 |
-0.001969 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.11 | -0.01 | 10.12 | ... | ... | -0.00411 |
-0.001977 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.36 | -0.01 | 10.37 | ... | ... | -0.004211 |
-0.001984 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.61 | -0.01 | 10.62 | ... | ... | -0.004312 |
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.