Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.008676 | ... | ... | 14.67 | 0 | 14.67 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.012325 |
-0.008541 | ... | ... | 14.42 | 0 | 14.42 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.012307 |
-0.008405 | ... | ... | 14.17 | 0 | 14.17 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.012287 |
-0.008267 | ... | ... | 13.92 | 0 | 13.92 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.012266 |
-0.008129 | ... | ... | 13.67 | 0 | 13.67 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.012244 |
-0.00799 | ... | ... | 13.42 | 0 | 13.42 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.01222 |
-0.007849 | ... | ... | 13.17 | 0 | 13.17 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.012194 |
-0.007708 | ... | ... | 12.92 | 0 | 12.92 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.012167 |
-0.007566 | ... | ... | 12.67 | 0 | 12.67 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.012139 |
-0.007422 | ... | ... | 12.42 | 0 | 12.42 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.012109 |
-0.007279 | ... | ... | 12.17 | 0 | 12.17 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.012079 |
-0.007135 | ... | ... | 11.92 | 0 | 11.92 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.012046 |
-0.00699 | ... | ... | 11.67 | 0 | 11.67 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.012013 |
-0.006845 | ... | ... | 11.42 | 0 | 11.42 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.011978 |
-0.006699 | ... | ... | 11.17 | 0 | 11.17 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.011942 |
-0.006553 | ... | ... | 10.92 | 0 | 10.92 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.011905 |
-0.006407 | ... | ... | 10.67 | 0 | 10.67 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.011866 |
-0.00626 | ... | ... | 10.42 | 0 | 10.42 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.011826 |
-0.006113 | ... | ... | 10.17 | 0 | 10.17 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.011785 |
-0.005965 | ... | ... | 9.92 | 0 | 9.92 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.011743 |
-0.005817 | ... | ... | 9.67 | 0 | 9.67 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.011698 |
-0.005669 | ... | ... | 9.42 | 0 | 9.42 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.011652 |
-0.005521 | ... | ... | 9.17 | 0 | 9.17 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.011605 |
-0.005372 | ... | ... | 8.92 | 0 | 8.92 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.011557 |
-0.005223 | ... | ... | 8.67 | 0 | 8.67 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.011507 |
-0.005074 | ... | ... | 8.42 | 0 | 8.42 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.011454 |
-0.004925 | ... | ... | 8.17 | 0 | 8.17 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.0114 |
-0.004776 | ... | ... | 7.92 | 0 | 7.92 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.011345 |
-0.004626 | ... | ... | 7.67 | 0 | 7.67 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.011287 |
-0.004476 | ... | ... | 7.42 | 0 | 7.42 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.011227 |
-0.004327 | ... | ... | 7.17 | 0 | 7.17 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.011164 |
-0.004177 | ... | ... | 6.92 | 0 | 6.92 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.0111 |
-0.004027 | ... | ... | 6.67 | 0 | 6.67 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.011034 |
-0.003877 | ... | ... | 6.42 | 0 | 6.42 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.010964 |
-0.003727 | ... | ... | 6.17 | 0 | 6.17 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.010892 |
-0.003576 | ... | ... | 5.92 | 0 | 5.92 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.010816 |
-0.003426 | ... | ... | 5.67 | 0 | 5.67 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.010737 |
-0.003275 | ... | ... | 5.42 | 0 | 5.42 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.010655 |
-0.003124 | ... | ... | 5.17 | 0 | 5.17 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.010569 |
-0.002974 | ... | ... | 4.92 | 0 | 4.92 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.010479 |
-0.002823 | ... | ... | 4.67 | 0 | 4.67 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.010383 |
-0.002672 | ... | ... | 4.42 | 0 | 4.42 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.010283 |
-0.002521 | ... | ... | 4.17 | 0 | 4.17 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.010177 |
-0.00237 | ... | ... | 3.92 | 0 | 3.92 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.010065 |
-0.002219 | ... | ... | 3.67 | 0 | 3.67 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.009945 |
-0.002068 | ... | ... | 3.42 | 0 | 3.42 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.009818 |
-0.001917 | ... | ... | 3.17 | 0 | 3.17 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.009681 |
-0.001766 | ... | ... | 2.92 | 0 | 2.92 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.009534 |
-0.001615 | ... | ... | 2.67 | 0 | 2.67 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.009374 |
-0.001464 | ... | ... | 2.42 | 0 | 2.42 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.009199 |
-0.001313 | ... | ... | 2.17 | 0 | 2.17 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.009005 |
-0.001162 | ... | ... | 1.92 | 0 | 1.92 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.00879 |
-0.001011 | ... | ... | 1.67 | 0 | 1.67 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.008547 |
-0.000859 | ... | ... | 1.42 | 0 | 1.42 | 1875 | 0.01 | 0 | 0.01 | ... | ... | -0.008266 |
-0.000708 | ... | ... | 1.17 | 0 | 1.17 | 1900 | 0.01 | 0 | 0.01 | ... | ... | -0.007936 |
-0.000557 | ... | ... | 0.92 | 0 | 0.92 | 1925 | 0.01 | 0 | 0.01 | ... | ... | -0.007531 |
-0.000406 | ... | ... | 0.67 | 0 | 0.67 | 1950 | 0.01 | 0 | 0.01 | ... | ... | -0.00701 |
-0.000254 | ... | ... | 0.42 | 0 | 0.42 | 1975 | 0.01 | 0 | 0.01 | ... | ... | -0.006269 |
-0.000103 | ... | ... | 0.17 | 0 | 0.17 | 2000 | 0.01 | 0 | 0.01 | ... | ... | -0.004942 |
-0.003965 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 0.08 | 0 | 0.08 | ... | ... | -0.000048 |
-0.005901 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 0.33 | 0 | 0.33 | ... | ... | -0.0002 |
-0.006778 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 0.58 | 0 | 0.58 | ... | ... | -0.000351 |
-0.007361 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 0.83 | 0 | 0.83 | ... | ... | -0.000502 |
-0.0078 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 1.08 | 0 | 1.08 | ... | ... | -0.000654 |
-0.008154 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.33 | 0 | 1.33 | ... | ... | -0.000805 |
-0.008451 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.58 | 0 | 1.58 | ... | ... | -0.000956 |
-0.008707 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.83 | 0 | 1.83 | ... | ... | -0.001107 |
-0.008931 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 2.08 | 0 | 2.08 | ... | ... | -0.001259 |
-0.009132 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.33 | 0 | 2.33 | ... | ... | -0.00141 |
-0.009313 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.58 | 0 | 2.58 | ... | ... | -0.001561 |
-0.009479 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.83 | 0 | 2.83 | ... | ... | -0.001712 |
-0.00963 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 3.08 | 0 | 3.08 | ... | ... | -0.001863 |
-0.009772 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.33 | 0 | 3.33 | ... | ... | -0.002014 |
-0.009902 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.58 | 0 | 3.58 | ... | ... | -0.002165 |
-0.010026 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.83 | 0 | 3.83 | ... | ... | -0.002316 |
-0.01014 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 4.08 | 0 | 4.08 | ... | ... | -0.002467 |
-0.010248 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.33 | 0 | 4.33 | ... | ... | -0.002618 |
-0.010352 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.58 | 0 | 4.58 | ... | ... | -0.002769 |
-0.010449 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.83 | 0 | 4.83 | ... | ... | -0.00292 |
-0.010541 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 5.08 | 0 | 5.08 | ... | ... | -0.003071 |
-0.010631 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.33 | 0 | 5.33 | ... | ... | -0.003222 |
-0.010715 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.58 | 0 | 5.58 | ... | ... | -0.003373 |
-0.010796 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.83 | 0 | 5.83 | ... | ... | -0.003524 |
-0.010874 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 6.08 | 0 | 6.08 | ... | ... | -0.003675 |
-0.010948 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.33 | 0 | 6.33 | ... | ... | -0.003826 |
-0.011019 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.58 | 0 | 6.58 | ... | ... | -0.003977 |
-0.011089 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.83 | 0 | 6.83 | ... | ... | -0.004128 |
-0.011156 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.08 | 0 | 7.08 | ... | ... | -0.004278 |
-0.011221 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.33 | 0 | 7.33 | ... | ... | -0.004429 |
-0.011282 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.58 | 0 | 7.58 | ... | ... | -0.00458 |
-0.011342 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.83 | 0 | 7.83 | ... | ... | -0.004731 |
-0.011401 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.08 | 0 | 8.08 | ... | ... | -0.004881 |
-0.011459 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.33 | 0 | 8.33 | ... | ... | -0.005032 |
-0.011514 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.58 | 0 | 8.58 | ... | ... | -0.005183 |
-0.011567 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.83 | 0 | 8.83 | ... | ... | -0.005333 |
-0.011619 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.08 | 0 | 9.08 | ... | ... | -0.005484 |
-0.01167 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.33 | 0 | 9.33 | ... | ... | -0.005634 |
-0.01172 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.58 | 0 | 9.58 | ... | ... | -0.005785 |
-0.011768 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.83 | 0 | 9.83 | ... | ... | -0.005935 |
-0.011815 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.08 | 0 | 10.08 | ... | ... | -0.006086 |
-0.01186 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.33 | 0 | 10.33 | ... | ... | -0.006236 |
-0.011905 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.58 | 0 | 10.58 | ... | ... | -0.006386 |
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.