Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.00421 | ... | ... | 14.85 | 0.01 | 14.86 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000724 |
-0.004158 | ... | ... | 14.60 | 0.01 | 14.61 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000723 |
-0.004103 | ... | ... | 14.35 | 0.01 | 14.36 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000722 |
-0.004046 | ... | ... | 14.10 | 0.01 | 14.11 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000721 |
-0.003988 | ... | ... | 13.85 | 0.01 | 13.86 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00072 |
-0.003928 | ... | ... | 13.60 | 0.01 | 13.61 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000719 |
-0.003867 | ... | ... | 13.35 | 0.01 | 13.36 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000717 |
-0.003805 | ... | ... | 13.10 | 0.01 | 13.11 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000716 |
-0.003741 | ... | ... | 12.85 | 0.01 | 12.86 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000714 |
-0.003677 | ... | ... | 12.60 | 0.01 | 12.61 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000712 |
-0.003612 | ... | ... | 12.35 | 0.01 | 12.36 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000711 |
-0.003546 | ... | ... | 12.10 | 0.01 | 12.11 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000709 |
-0.003479 | ... | ... | 11.85 | 0.01 | 11.86 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000707 |
-0.003412 | ... | ... | 11.60 | 0.01 | 11.61 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000705 |
-0.003344 | ... | ... | 11.35 | 0.01 | 11.36 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000703 |
-0.003275 | ... | ... | 11.10 | 0.01 | 11.11 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000701 |
-0.003206 | ... | ... | 10.85 | 0.01 | 10.86 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000698 |
-0.003137 | ... | ... | 10.60 | 0.01 | 10.61 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000696 |
-0.003067 | ... | ... | 10.35 | 0.01 | 10.36 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000694 |
-0.002996 | ... | ... | 10.10 | 0.01 | 10.11 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000691 |
-0.002926 | ... | ... | 9.85 | 0.01 | 9.86 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000689 |
-0.002854 | ... | ... | 9.60 | 0.01 | 9.61 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000686 |
-0.002783 | ... | ... | 9.35 | 0.01 | 9.36 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000684 |
-0.002711 | ... | ... | 9.10 | 0.01 | 9.11 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000681 |
-0.002639 | ... | ... | 8.85 | 0.01 | 8.86 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000678 |
-0.002567 | ... | ... | 8.60 | 0.01 | 8.61 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000675 |
-0.002494 | ... | ... | 8.35 | 0.01 | 8.36 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000672 |
-0.002421 | ... | ... | 8.10 | 0.01 | 8.11 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000669 |
-0.002348 | ... | ... | 7.85 | 0.01 | 7.86 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000665 |
-0.002275 | ... | ... | 7.60 | 0.01 | 7.61 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000662 |
-0.002202 | ... | ... | 7.35 | 0.01 | 7.36 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000658 |
-0.002128 | ... | ... | 7.10 | 0.01 | 7.11 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000655 |
-0.002054 | ... | ... | 6.85 | 0.01 | 6.86 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000651 |
-0.00198 | ... | ... | 6.60 | 0.01 | 6.61 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000647 |
-0.001906 | ... | ... | 6.35 | 0.01 | 6.36 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000643 |
-0.001832 | ... | ... | 6.10 | 0.01 | 6.11 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000638 |
-0.001758 | ... | ... | 5.85 | 0.01 | 5.86 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000634 |
-0.001684 | ... | ... | 5.60 | 0.01 | 5.61 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000629 |
-0.001609 | ... | ... | 5.35 | 0.01 | 5.36 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000624 |
-0.001535 | ... | ... | 5.10 | 0.01 | 5.11 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000619 |
-0.00146 | ... | ... | 4.85 | 0.01 | 4.86 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000614 |
-0.001385 | ... | ... | 4.60 | 0.01 | 4.61 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.000608 |
-0.001311 | ... | ... | 4.35 | 0.01 | 4.36 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.000602 |
-0.001236 | ... | ... | 4.10 | 0.01 | 4.11 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.000596 |
-0.001161 | ... | ... | 3.85 | 0.01 | 3.86 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.000589 |
-0.001086 | ... | ... | 3.60 | 0.01 | 3.61 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.000582 |
-0.001011 | ... | ... | 3.35 | 0.01 | 3.36 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.000574 |
-0.000936 | ... | ... | 3.10 | 0.01 | 3.11 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.000566 |
-0.000861 | ... | ... | 2.85 | 0.01 | 2.86 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.000557 |
-0.000786 | ... | ... | 2.60 | 0.01 | 2.61 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.000548 |
-0.00071 | ... | ... | 2.35 | 0.01 | 2.36 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.000537 |
-0.000635 | ... | ... | 2.10 | 0.01 | 2.11 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.000526 |
-0.00056 | ... | ... | 1.85 | 0.01 | 1.86 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.000513 |
-0.000485 | ... | ... | 1.60 | 0.01 | 1.61 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.000498 |
-0.00041 | ... | ... | 1.35 | 0.01 | 1.36 | 1875 | 0.01 | -0.01 | 0.01 | ... | ... | -0.000481 |
-0.000933 | ... | ... | 1.11 | 0.01 | 1.12 | 1900 | 0.01 | 0 | 0.01 | ... | ... | -0.000787 |
-0.001695 | ... | ... | 0.88 | 0.01 | 0.89 | 1925 | 0.03 | 0 | 0.03 | ... | ... | -0.001656 |
-0.002414 | ... | ... | 0.67 | 0 | 0.67 | 1950 | 0.07 | 0 | 0.07 | ... | ... | -0.002689 |
-0.003454 | ... | ... | 0.48 | 0.01 | 0.49 | 1975 | 0.13 | 0 | 0.13 | ... | ... | -0.003473 |
-0.003897 | ... | ... | 0.33 | 0 | 0.33 | 2000 | 0.22 | -0.01 | 0.23 | ... | ... | -0.003905 |
-0.003917 | ... | ... | 0.21 | 0 | 0.21 | 2025 | 0.35 | -0.01 | 0.36 | ... | ... | -0.003907 |
-0.003367 | ... | ... | 0.12 | 0 | 0.12 | 2050 | 0.51 | -0.01 | 0.52 | ... | ... | -0.003348 |
-0.00273 | ... | ... | 0.07 | 0 | 0.07 | 2075 | 0.70 | -0.02 | 0.72 | ... | ... | -0.002452 |
-0.001672 | ... | ... | 0.03 | 0 | 0.03 | 2100 | 0.92 | -0.01 | 0.93 | ... | ... | -0.001714 |
-0.001332 | ... | ... | 0.02 | 0 | 0.02 | 2125 | 1.15 | -0.01 | 1.16 | ... | ... | -0.000944 |
-0.000829 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.39 | -0.01 | 1.40 | ... | ... | -0.000419 |
-0.0005 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.64 | -0.01 | 1.65 | ... | ... | -0.000494 |
-0.000514 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.89 | -0.01 | 1.90 | ... | ... | -0.000569 |
-0.000527 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 2.14 | -0.01 | 2.15 | ... | ... | -0.000644 |
-0.000539 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.39 | -0.01 | 2.40 | ... | ... | -0.000719 |
-0.000549 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.64 | -0.01 | 2.65 | ... | ... | -0.000795 |
-0.000559 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.89 | -0.01 | 2.90 | ... | ... | -0.00087 |
-0.000567 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 3.14 | -0.01 | 3.15 | ... | ... | -0.000945 |
-0.000576 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.39 | -0.01 | 3.40 | ... | ... | -0.00102 |
-0.000583 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.64 | -0.01 | 3.65 | ... | ... | -0.001095 |
-0.00059 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.89 | -0.01 | 3.90 | ... | ... | -0.00117 |
-0.000597 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 4.14 | -0.01 | 4.15 | ... | ... | -0.001245 |
-0.000603 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.39 | -0.01 | 4.40 | ... | ... | -0.00132 |
-0.000609 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.64 | -0.01 | 4.65 | ... | ... | -0.001395 |
-0.000615 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.89 | -0.01 | 4.90 | ... | ... | -0.00147 |
-0.00062 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 5.14 | -0.01 | 5.15 | ... | ... | -0.001545 |
-0.000625 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.39 | -0.01 | 5.40 | ... | ... | -0.00162 |
-0.00063 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.64 | -0.01 | 5.65 | ... | ... | -0.001695 |
-0.000635 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.89 | -0.01 | 5.90 | ... | ... | -0.00177 |
-0.000639 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 6.14 | -0.01 | 6.15 | ... | ... | -0.001845 |
-0.000644 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.39 | -0.01 | 6.40 | ... | ... | -0.00192 |
-0.000648 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.64 | -0.01 | 6.65 | ... | ... | -0.001994 |
-0.000652 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.89 | -0.01 | 6.90 | ... | ... | -0.002069 |
-0.000656 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.14 | -0.01 | 7.15 | ... | ... | -0.002144 |
-0.00066 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.39 | -0.01 | 7.40 | ... | ... | -0.002219 |
-0.000663 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.64 | -0.01 | 7.65 | ... | ... | -0.002293 |
-0.000667 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.89 | -0.01 | 7.90 | ... | ... | -0.002368 |
-0.00067 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.14 | -0.01 | 8.15 | ... | ... | -0.002442 |
-0.000674 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.39 | -0.01 | 8.40 | ... | ... | -0.002517 |
-0.000677 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.64 | -0.01 | 8.65 | ... | ... | -0.002591 |
-0.00068 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.89 | -0.01 | 8.90 | ... | ... | -0.002666 |
-0.000683 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.14 | -0.01 | 9.15 | ... | ... | -0.00274 |
-0.000686 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.39 | -0.01 | 9.40 | ... | ... | -0.002814 |
-0.000689 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.64 | -0.01 | 9.65 | ... | ... | -0.002889 |
-0.000692 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.89 | -0.01 | 9.90 | ... | ... | -0.002963 |
-0.000694 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.14 | -0.01 | 10.15 | ... | ... | -0.003037 |
-0.000697 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.39 | -0.01 | 10.40 | ... | ... | -0.003112 |
-0.0007 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.64 | -0.01 | 10.65 | ... | ... | -0.003186 |
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.