Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.004396 | ... | ... | 14.97 | 0.07 | 15.04 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000796 |
-0.004341 | ... | ... | 14.72 | 0.07 | 14.79 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000795 |
-0.004284 | ... | ... | 14.47 | 0.07 | 14.54 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000794 |
-0.004225 | ... | ... | 14.22 | 0.07 | 14.29 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000792 |
-0.004165 | ... | ... | 13.97 | 0.07 | 14.04 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000791 |
-0.004103 | ... | ... | 13.72 | 0.07 | 13.79 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00079 |
-0.00404 | ... | ... | 13.47 | 0.07 | 13.54 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000788 |
-0.003975 | ... | ... | 13.22 | 0.07 | 13.29 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000787 |
-0.00391 | ... | ... | 12.97 | 0.07 | 13.04 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000785 |
-0.003843 | ... | ... | 12.72 | 0.07 | 12.79 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000783 |
-0.003776 | ... | ... | 12.47 | 0.07 | 12.54 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000781 |
-0.003708 | ... | ... | 12.22 | 0.07 | 12.29 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000779 |
-0.003639 | ... | ... | 11.97 | 0.07 | 12.04 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000777 |
-0.00357 | ... | ... | 11.72 | 0.07 | 11.79 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000775 |
-0.0035 | ... | ... | 11.47 | 0.07 | 11.54 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000773 |
-0.003429 | ... | ... | 11.22 | 0.07 | 11.29 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000771 |
-0.003358 | ... | ... | 10.97 | 0.07 | 11.04 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000768 |
-0.003286 | ... | ... | 10.72 | 0.07 | 10.79 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000766 |
-0.003214 | ... | ... | 10.47 | 0.07 | 10.54 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000763 |
-0.003141 | ... | ... | 10.22 | 0.07 | 10.29 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00076 |
-0.003068 | ... | ... | 9.97 | 0.07 | 10.04 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000758 |
-0.002995 | ... | ... | 9.72 | 0.07 | 9.79 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000755 |
-0.002921 | ... | ... | 9.47 | 0.07 | 9.54 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000752 |
-0.002847 | ... | ... | 9.22 | 0.07 | 9.29 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000749 |
-0.002773 | ... | ... | 8.97 | 0.07 | 9.04 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000746 |
-0.002699 | ... | ... | 8.72 | 0.07 | 8.79 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000743 |
-0.002624 | ... | ... | 8.47 | 0.07 | 8.54 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000739 |
-0.002549 | ... | ... | 8.22 | 0.07 | 8.29 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000736 |
-0.002474 | ... | ... | 7.97 | 0.07 | 8.04 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000732 |
-0.002398 | ... | ... | 7.72 | 0.07 | 7.79 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000729 |
-0.002323 | ... | ... | 7.47 | 0.07 | 7.54 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000725 |
-0.002247 | ... | ... | 7.22 | 0.07 | 7.29 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000721 |
-0.002171 | ... | ... | 6.97 | 0.07 | 7.04 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000717 |
-0.002095 | ... | ... | 6.72 | 0.07 | 6.79 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000713 |
-0.002019 | ... | ... | 6.47 | 0.07 | 6.54 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000708 |
-0.001942 | ... | ... | 6.22 | 0.07 | 6.29 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000704 |
-0.001866 | ... | ... | 5.97 | 0.07 | 6.04 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000699 |
-0.001789 | ... | ... | 5.72 | 0.07 | 5.79 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000694 |
-0.001713 | ... | ... | 5.47 | 0.07 | 5.54 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000689 |
-0.001636 | ... | ... | 5.22 | 0.07 | 5.29 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000683 |
-0.001559 | ... | ... | 4.97 | 0.07 | 5.04 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000678 |
-0.001482 | ... | ... | 4.72 | 0.07 | 4.79 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.000672 |
-0.001405 | ... | ... | 4.47 | 0.07 | 4.54 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.000665 |
-0.001328 | ... | ... | 4.22 | 0.07 | 4.29 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.000659 |
-0.001251 | ... | ... | 3.97 | 0.07 | 4.04 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.000652 |
-0.001174 | ... | ... | 3.72 | 0.07 | 3.79 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.000644 |
-0.001097 | ... | ... | 3.47 | 0.07 | 3.54 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.000636 |
-0.001019 | ... | ... | 3.22 | 0.07 | 3.29 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.000628 |
-0.000942 | ... | ... | 2.97 | 0.07 | 3.04 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.000619 |
-0.000865 | ... | ... | 2.72 | 0.07 | 2.79 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.000609 |
-0.000787 | ... | ... | 2.47 | 0.07 | 2.54 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.000598 |
-0.00071 | ... | ... | 2.22 | 0.07 | 2.29 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.000586 |
-0.000632 | ... | ... | 1.97 | 0.07 | 2.04 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.000573 |
-0.000555 | ... | ... | 1.72 | 0.07 | 1.79 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.000558 |
-0.000478 | ... | ... | 1.47 | 0.07 | 1.54 | 1875 | 0.01 | 0 | 0.01 | ... | ... | -0.000541 |
-0.0004 | ... | ... | 1.22 | 0.07 | 1.29 | 1900 | 0.01 | 0 | 0.01 | ... | ... | -0.000522 |
-0.000323 | ... | ... | 0.98 | 0.06 | 1.04 | 1925 | 0.01 | -0.01 | 0.01 | ... | ... | -0.000498 |
-0.000882 | ... | ... | 0.75 | 0.05 | 0.80 | 1950 | 0.02 | -0.01 | 0.03 | ... | ... | -0.001325 |
-0.001937 | ... | ... | 0.54 | 0.04 | 0.58 | 1975 | 0.04 | -0.03 | 0.07 | ... | ... | -0.001935 |
-0.002958 | ... | ... | 0.37 | 0.02 | 0.39 | 2000 | 0.10 | -0.05 | 0.15 | ... | ... | -0.002973 |
-0.003496 | ... | ... | 0.23 | 0.01 | 0.24 | 2025 | 0.20 | -0.06 | 0.26 | ... | ... | -0.003499 |
-0.003263 | ... | ... | 0.13 | 0 | 0.13 | 2050 | 0.34 | -0.07 | 0.41 | ... | ... | -0.00325 |
-0.002428 | ... | ... | 0.07 | -0.01 | 0.06 | 2075 | 0.52 | -0.07 | 0.59 | ... | ... | -0.002417 |
-0.001718 | ... | ... | 0.03 | 0 | 0.03 | 2100 | 0.73 | -0.08 | 0.81 | ... | ... | -0.001328 |
-0.000834 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 0.97 | -0.07 | 1.04 | ... | ... | -0.000953 |
-0.000514 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.21 | -0.07 | 1.28 | ... | ... | -0.000375 |
-0.000535 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.46 | -0.07 | 1.53 | ... | ... | -0.000453 |
-0.000553 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.71 | -0.07 | 1.78 | ... | ... | -0.00053 |
-0.000568 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 1.96 | -0.07 | 2.03 | ... | ... | -0.000608 |
-0.000582 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.21 | -0.07 | 2.28 | ... | ... | -0.000685 |
-0.000594 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.46 | -0.07 | 2.53 | ... | ... | -0.000763 |
-0.000605 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.71 | -0.07 | 2.78 | ... | ... | -0.00084 |
-0.000616 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 2.96 | -0.07 | 3.03 | ... | ... | -0.000917 |
-0.000625 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.21 | -0.07 | 3.28 | ... | ... | -0.000995 |
-0.000634 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.46 | -0.07 | 3.53 | ... | ... | -0.001072 |
-0.000642 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.71 | -0.07 | 3.78 | ... | ... | -0.00115 |
-0.00065 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 3.96 | -0.07 | 4.03 | ... | ... | -0.001227 |
-0.000657 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.21 | -0.07 | 4.28 | ... | ... | -0.001304 |
-0.000664 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.46 | -0.07 | 4.53 | ... | ... | -0.001382 |
-0.00067 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.71 | -0.07 | 4.78 | ... | ... | -0.001459 |
-0.000676 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 4.96 | -0.07 | 5.03 | ... | ... | -0.001536 |
-0.000682 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.21 | -0.07 | 5.28 | ... | ... | -0.001613 |
-0.000688 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.46 | -0.07 | 5.53 | ... | ... | -0.00169 |
-0.000693 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.71 | -0.07 | 5.78 | ... | ... | -0.001768 |
-0.000698 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 5.96 | -0.07 | 6.03 | ... | ... | -0.001845 |
-0.000703 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.21 | -0.07 | 6.28 | ... | ... | -0.001922 |
-0.000708 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.46 | -0.07 | 6.53 | ... | ... | -0.001999 |
-0.000712 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.71 | -0.07 | 6.78 | ... | ... | -0.002076 |
-0.000717 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 6.96 | -0.07 | 7.03 | ... | ... | -0.002153 |
-0.000721 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.21 | -0.07 | 7.28 | ... | ... | -0.00223 |
-0.000725 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.46 | -0.07 | 7.53 | ... | ... | -0.002307 |
-0.000729 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.71 | -0.07 | 7.78 | ... | ... | -0.002383 |
-0.000733 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.96 | -0.07 | 8.03 | ... | ... | -0.00246 |
-0.000736 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.21 | -0.07 | 8.28 | ... | ... | -0.002537 |
-0.00074 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.46 | -0.07 | 8.53 | ... | ... | -0.002614 |
-0.000743 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.71 | -0.07 | 8.78 | ... | ... | -0.002691 |
-0.000747 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.96 | -0.07 | 9.03 | ... | ... | -0.002767 |
-0.00075 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.21 | -0.07 | 9.28 | ... | ... | -0.002844 |
-0.000753 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.46 | -0.07 | 9.53 | ... | ... | -0.002921 |
-0.000757 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.71 | -0.07 | 9.78 | ... | ... | -0.002997 |
-0.00076 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.96 | -0.07 | 10.03 | ... | ... | -0.003074 |
-0.000763 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.21 | -0.07 | 10.28 | ... | ... | -0.00315 |
-0.000766 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.46 | -0.07 | 10.53 | ... | ... | -0.003227 |
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.