Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.00461 | ... | ... | 15.04 | 0.01 | 15.05 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000914 |
-0.004552 | ... | ... | 14.79 | 0.01 | 14.80 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000913 |
-0.004491 | ... | ... | 14.54 | 0.01 | 14.55 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000912 |
-0.004428 | ... | ... | 14.29 | 0.01 | 14.30 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.00091 |
-0.004364 | ... | ... | 14.04 | 0.01 | 14.05 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000909 |
-0.004299 | ... | ... | 13.79 | 0.01 | 13.80 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000907 |
-0.004232 | ... | ... | 13.54 | 0.01 | 13.55 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000905 |
-0.004164 | ... | ... | 13.29 | 0.01 | 13.30 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000903 |
-0.004095 | ... | ... | 13.04 | 0.01 | 13.05 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000901 |
-0.004025 | ... | ... | 12.79 | 0.01 | 12.80 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000899 |
-0.003954 | ... | ... | 12.54 | 0.01 | 12.55 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000897 |
-0.003882 | ... | ... | 12.29 | 0.01 | 12.30 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000895 |
-0.00381 | ... | ... | 12.04 | 0.01 | 12.05 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000893 |
-0.003737 | ... | ... | 11.79 | 0.01 | 11.80 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.00089 |
-0.003663 | ... | ... | 11.54 | 0.01 | 11.55 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000888 |
-0.003589 | ... | ... | 11.29 | 0.01 | 11.30 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000885 |
-0.003514 | ... | ... | 11.04 | 0.01 | 11.05 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000882 |
-0.003439 | ... | ... | 10.79 | 0.01 | 10.80 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000879 |
-0.003363 | ... | ... | 10.54 | 0.01 | 10.55 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000876 |
-0.003287 | ... | ... | 10.29 | 0.01 | 10.30 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000873 |
-0.003211 | ... | ... | 10.04 | 0.01 | 10.05 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00087 |
-0.003134 | ... | ... | 9.79 | 0.01 | 9.80 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000867 |
-0.003057 | ... | ... | 9.54 | 0.01 | 9.55 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000864 |
-0.002979 | ... | ... | 9.29 | 0.01 | 9.30 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.00086 |
-0.002902 | ... | ... | 9.04 | 0.01 | 9.05 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000857 |
-0.002824 | ... | ... | 8.79 | 0.01 | 8.80 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000853 |
-0.002745 | ... | ... | 8.54 | 0.01 | 8.55 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000849 |
-0.002667 | ... | ... | 8.29 | 0.01 | 8.30 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000845 |
-0.002588 | ... | ... | 8.04 | 0.01 | 8.05 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000841 |
-0.002509 | ... | ... | 7.79 | 0.01 | 7.80 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000837 |
-0.00243 | ... | ... | 7.54 | 0.01 | 7.55 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000833 |
-0.002351 | ... | ... | 7.29 | 0.01 | 7.30 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000828 |
-0.002272 | ... | ... | 7.04 | 0.01 | 7.05 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000824 |
-0.002192 | ... | ... | 6.79 | 0.01 | 6.80 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000819 |
-0.002112 | ... | ... | 6.54 | 0.01 | 6.55 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000814 |
-0.002033 | ... | ... | 6.29 | 0.01 | 6.30 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000808 |
-0.001953 | ... | ... | 6.04 | 0.01 | 6.05 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000803 |
-0.001873 | ... | ... | 5.79 | 0.01 | 5.80 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000797 |
-0.001793 | ... | ... | 5.54 | 0.01 | 5.55 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000791 |
-0.001712 | ... | ... | 5.29 | 0.01 | 5.30 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000785 |
-0.001632 | ... | ... | 5.04 | 0.01 | 5.05 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000779 |
-0.001552 | ... | ... | 4.79 | 0.01 | 4.80 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.000772 |
-0.001471 | ... | ... | 4.54 | 0.01 | 4.55 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.000764 |
-0.001391 | ... | ... | 4.29 | 0.01 | 4.30 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.000757 |
-0.00131 | ... | ... | 4.04 | 0.01 | 4.05 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.000749 |
-0.001229 | ... | ... | 3.79 | 0.01 | 3.80 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.00074 |
-0.001149 | ... | ... | 3.54 | 0.01 | 3.55 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.000731 |
-0.001068 | ... | ... | 3.29 | 0.01 | 3.30 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.000721 |
-0.000987 | ... | ... | 3.04 | 0.01 | 3.05 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.000711 |
-0.000907 | ... | ... | 2.79 | 0.01 | 2.80 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.0007 |
-0.000826 | ... | ... | 2.54 | 0.01 | 2.55 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.000687 |
-0.000745 | ... | ... | 2.29 | 0.01 | 2.30 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.000674 |
-0.000664 | ... | ... | 2.04 | 0.01 | 2.05 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.000659 |
-0.000583 | ... | ... | 1.79 | 0.01 | 1.80 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.000642 |
-0.000502 | ... | ... | 1.54 | 0.01 | 1.55 | 1875 | 0.01 | 0 | 0.01 | ... | ... | -0.000622 |
-0.000421 | ... | ... | 1.29 | 0.01 | 1.30 | 1900 | 0.01 | 0 | 0.01 | ... | ... | -0.0006 |
-0.00034 | ... | ... | 1.04 | 0.01 | 1.05 | 1925 | 0.01 | 0 | 0.01 | ... | ... | -0.000573 |
-0.000259 | ... | ... | 0.79 | 0.01 | 0.80 | 1950 | 0.01 | 0 | 0.01 | ... | ... | -0.00054 |
-0.00088 | ... | ... | 0.55 | 0.01 | 0.56 | 1975 | 0.01 | 0 | 0.01 | ... | ... | -0.000832 |
-0.00184 | ... | ... | 0.33 | 0.01 | 0.34 | 2000 | 0.04 | 0 | 0.04 | ... | ... | -0.001846 |
-0.002236 | ... | ... | 0.15 | 0 | 0.15 | 2025 | 0.10 | -0.01 | 0.11 | ... | ... | -0.002239 |
-0.00214 | ... | ... | 0.06 | 0 | 0.06 | 2050 | 0.26 | -0.01 | 0.27 | ... | ... | -0.00213 |
-0.001297 | ... | ... | 0.02 | 0 | 0.02 | 2075 | 0.47 | -0.01 | 0.48 | ... | ... | -0.001311 |
-0.000885 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 0.71 | -0.01 | 0.72 | ... | ... | -0.000958 |
-0.000561 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 0.95 | -0.01 | 0.96 | ... | ... | -0.000308 |
-0.00059 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.20 | -0.01 | 1.21 | ... | ... | -0.000389 |
-0.000614 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.45 | -0.01 | 1.46 | ... | ... | -0.00047 |
-0.000634 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.70 | -0.01 | 1.71 | ... | ... | -0.000551 |
-0.000652 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 1.95 | -0.01 | 1.96 | ... | ... | -0.000632 |
-0.000668 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.20 | -0.01 | 2.21 | ... | ... | -0.000712 |
-0.000682 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.45 | -0.01 | 2.46 | ... | ... | -0.000793 |
-0.000695 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.70 | -0.01 | 2.71 | ... | ... | -0.000874 |
-0.000706 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 2.95 | -0.01 | 2.96 | ... | ... | -0.000955 |
-0.000717 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.20 | -0.01 | 3.21 | ... | ... | -0.001036 |
-0.000727 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.45 | -0.01 | 3.46 | ... | ... | -0.001117 |
-0.000737 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.70 | -0.01 | 3.71 | ... | ... | -0.001198 |
-0.000746 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 3.95 | -0.01 | 3.96 | ... | ... | -0.001278 |
-0.000754 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.20 | -0.01 | 4.21 | ... | ... | -0.001359 |
-0.000762 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.45 | -0.01 | 4.46 | ... | ... | -0.00144 |
-0.000769 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.70 | -0.01 | 4.71 | ... | ... | -0.001521 |
-0.000776 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 4.95 | -0.01 | 4.96 | ... | ... | -0.001601 |
-0.000783 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.20 | -0.01 | 5.21 | ... | ... | -0.001682 |
-0.000789 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.45 | -0.01 | 5.46 | ... | ... | -0.001763 |
-0.000795 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.70 | -0.01 | 5.71 | ... | ... | -0.001843 |
-0.000801 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 5.95 | -0.01 | 5.96 | ... | ... | -0.001924 |
-0.000807 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.20 | -0.01 | 6.21 | ... | ... | -0.002004 |
-0.000812 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.45 | -0.01 | 6.46 | ... | ... | -0.002085 |
-0.000818 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.70 | -0.01 | 6.71 | ... | ... | -0.002165 |
-0.000823 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 6.95 | -0.01 | 6.96 | ... | ... | -0.002246 |
-0.000828 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.20 | -0.01 | 7.21 | ... | ... | -0.002326 |
-0.000832 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.45 | -0.01 | 7.46 | ... | ... | -0.002407 |
-0.000837 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.70 | -0.01 | 7.71 | ... | ... | -0.002487 |
-0.000841 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.95 | -0.01 | 7.96 | ... | ... | -0.002567 |
-0.000845 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.20 | -0.01 | 8.21 | ... | ... | -0.002647 |
-0.00085 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.45 | -0.01 | 8.46 | ... | ... | -0.002728 |
-0.000854 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.70 | -0.01 | 8.71 | ... | ... | -0.002808 |
-0.000858 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.95 | -0.01 | 8.96 | ... | ... | -0.002888 |
-0.000861 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.20 | -0.01 | 9.21 | ... | ... | -0.002968 |
-0.000865 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.45 | -0.01 | 9.46 | ... | ... | -0.003048 |
-0.000869 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.70 | -0.01 | 9.71 | ... | ... | -0.003128 |
-0.000872 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.95 | -0.01 | 9.96 | ... | ... | -0.003208 |
-0.000876 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.20 | -0.01 | 10.21 | ... | ... | -0.003288 |
-0.000879 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.45 | -0.01 | 10.46 | ... | ... | -0.003368 |
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.