Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.000921 | ... | ... | 14.50 | 0 | 14.50 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
-0.000929 | ... | ... | 14.25 | 0 | 14.25 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
-0.000935 | ... | ... | 14 | 0 | 14 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
-0.000937 | ... | ... | 13.75 | 0 | 13.75 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
-0.000938 | ... | ... | 13.50 | 0 | 13.50 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
-0.000936 | ... | ... | 13.25 | 0 | 13.25 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
-0.000933 | ... | ... | 13 | 0 | 13 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
-0.000928 | ... | ... | 12.75 | 0 | 12.75 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
-0.000922 | ... | ... | 12.50 | 0 | 12.50 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
-0.000914 | ... | ... | 12.25 | 0 | 12.25 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
-0.000906 | ... | ... | 12 | 0 | 12 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
-0.000896 | ... | ... | 11.75 | 0 | 11.75 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
-0.000885 | ... | ... | 11.50 | 0 | 11.50 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
-0.000873 | ... | ... | 11.25 | 0 | 11.25 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
-0.000861 | ... | ... | 11 | 0 | 11 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
-0.000847 | ... | ... | 10.75 | 0 | 10.75 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
-0.000833 | ... | ... | 10.50 | 0 | 10.50 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
-0.000819 | ... | ... | 10.25 | 0 | 10.25 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
-0.000804 | ... | ... | 10 | 0 | 10 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
-0.000788 | ... | ... | 9.75 | 0 | 9.75 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
-0.000772 | ... | ... | 9.50 | 0 | 9.50 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
-0.000755 | ... | ... | 9.25 | 0 | 9.25 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
-0.000738 | ... | ... | 9 | 0 | 9 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
-0.000721 | ... | ... | 8.75 | 0 | 8.75 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
-0.000703 | ... | ... | 8.50 | 0 | 8.50 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
-0.000685 | ... | ... | 8.25 | 0 | 8.25 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
-0.000666 | ... | ... | 8 | 0 | 8 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
-0.000648 | ... | ... | 7.75 | 0 | 7.75 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
-0.000629 | ... | ... | 7.50 | 0 | 7.50 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
-0.000609 | ... | ... | 7.25 | 0 | 7.25 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000106 |
-0.00059 | ... | ... | 7 | 0 | 7 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000105 |
-0.00057 | ... | ... | 6.75 | 0 | 6.75 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000105 |
-0.000551 | ... | ... | 6.50 | 0 | 6.50 | 1325 | 0.02 | 0 | 0.02 | ... | ... | -0.000181 |
-0.000531 | ... | ... | 6.25 | 0 | 6.25 | 1350 | 0.02 | 0 | 0.02 | ... | ... | -0.00018 |
-0.00051 | ... | ... | 6 | 0 | 6 | 1375 | 0.03 | 0 | 0.03 | ... | ... | -0.000244 |
-0.00049 | ... | ... | 5.75 | 0 | 5.75 | 1400 | 0.04 | 0 | 0.04 | ... | ... | -0.000302 |
-0.00047 | ... | ... | 5.50 | 0 | 5.50 | 1425 | 0.05 | 0 | 0.05 | ... | ... | -0.000354 |
-0.000449 | ... | ... | 5.25 | 0 | 5.25 | 1450 | 0.06 | 0 | 0.06 | ... | ... | -0.000402 |
-0.000428 | ... | ... | 5 | 0 | 5 | 1475 | 0.08 | 0 | 0.08 | ... | ... | -0.000491 |
-0.000439 | ... | ... | 4.76 | 0 | 4.76 | 1500 | 0.09 | -0.01 | 0.10 | ... | ... | -0.000528 |
-0.000479 | ... | ... | 4.53 | 0 | 4.53 | 1525 | 0.12 | 0 | 0.12 | ... | ... | -0.00064 |
-0.000517 | ... | ... | 4.30 | 0 | 4.30 | 1550 | 0.14 | 0 | 0.14 | ... | ... | -0.000703 |
-0.00058 | ... | ... | 4.08 | 0 | 4.08 | 1575 | 0.17 | 0 | 0.17 | ... | ... | -0.000791 |
-0.000639 | ... | ... | 3.86 | 0 | 3.86 | 1600 | 0.20 | -0.01 | 0.21 | ... | ... | -0.000869 |
-0.000719 | ... | ... | 3.65 | 0 | 3.65 | 1625 | 0.24 | 0 | 0.24 | ... | ... | -0.000963 |
-0.000814 | ... | ... | 3.45 | 0 | 3.45 | 1650 | 0.29 | 0 | 0.29 | ... | ... | -0.00107 |
-0.000899 | ... | ... | 3.25 | 0 | 3.25 | 1675 | 0.33 | -0.01 | 0.34 | ... | ... | -0.001137 |
-0.000994 | ... | ... | 3.06 | 0 | 3.06 | 1700 | 0.39 | 0 | 0.39 | ... | ... | -0.001235 |
-0.001078 | ... | ... | 2.88 | -0.01 | 2.87 | 1725 | 0.45 | 0 | 0.45 | ... | ... | -0.001316 |
-0.001184 | ... | ... | 2.70 | 0 | 2.70 | 1750 | 0.52 | 0 | 0.52 | ... | ... | -0.0014 |
-0.001275 | ... | ... | 2.53 | 0 | 2.53 | 1775 | 0.59 | 0 | 0.59 | ... | ... | -0.001467 |
-0.00135 | ... | ... | 2.36 | 0 | 2.36 | 1800 | 0.67 | 0 | 0.67 | ... | ... | -0.001532 |
-0.00144 | ... | ... | 2.21 | 0 | 2.21 | 1825 | 0.75 | 0 | 0.75 | ... | ... | -0.001581 |
-0.001512 | ... | ... | 2.06 | 0 | 2.06 | 1850 | 0.85 | 0 | 0.85 | ... | ... | -0.00164 |
-0.001567 | ... | ... | 1.91 | 0 | 1.91 | 1875 | 0.94 | -0.01 | 0.95 | ... | ... | -0.001668 |
-0.001631 | ... | ... | 1.78 | 0 | 1.78 | 1900 | 1.05 | 0 | 1.05 | ... | ... | -0.001704 |
-0.001677 | ... | ... | 1.65 | 0 | 1.65 | 1925 | 1.16 | -0.01 | 1.17 | ... | ... | -0.001722 |
-0.001718 | ... | ... | 1.53 | 0 | 1.53 | 1950 | 1.28 | -0.01 | 1.29 | ... | ... | -0.001734 |
-0.001741 | ... | ... | 1.41 | 0 | 1.41 | 1975 | 1.41 | 0 | 1.41 | ... | ... | -0.001741 |
-0.001759 | ... | ... | 1.30 | 0 | 1.30 | 2000 | 1.54 | -0.01 | 1.55 | ... | ... | -0.00173 |
-0.001772 | ... | ... | 1.20 | 0 | 1.20 | 2025 | 1.68 | 0 | 1.68 | ... | ... | -0.001715 |
-0.001769 | ... | ... | 1.11 | -0.01 | 1.10 | 2050 | 1.83 | 0 | 1.83 | ... | ... | -0.001696 |
-0.001761 | ... | ... | 1.02 | -0.01 | 1.01 | 2075 | 1.98 | 0 | 1.98 | ... | ... | -0.00166 |
-0.001752 | ... | ... | 0.93 | 0 | 0.93 | 2100 | 2.14 | 0 | 2.14 | ... | ... | -0.001623 |
-0.001727 | ... | ... | 0.85 | 0 | 0.85 | 2125 | 2.30 | -0.01 | 2.31 | ... | ... | -0.001571 |
-0.001702 | ... | ... | 0.78 | 0 | 0.78 | 2150 | 2.47 | -0.01 | 2.48 | ... | ... | -0.001519 |
-0.001663 | ... | ... | 0.71 | 0 | 0.71 | 2175 | 2.65 | 0 | 2.65 | ... | ... | -0.001469 |
-0.001627 | ... | ... | 0.65 | 0 | 0.65 | 2200 | 2.83 | 0 | 2.83 | ... | ... | -0.001407 |
-0.001578 | ... | ... | 0.59 | 0 | 0.59 | 2225 | 3.01 | -0.01 | 3.02 | ... | ... | -0.001334 |
-0.001535 | ... | ... | 0.54 | 0 | 0.54 | 2250 | 3.20 | -0.01 | 3.21 | ... | ... | -0.001266 |
-0.001481 | ... | ... | 0.49 | 0 | 0.49 | 2275 | 3.40 | 0 | 3.40 | ... | ... | -0.001208 |
-0.001415 | ... | ... | 0.44 | 0 | 0.44 | 2300 | 3.60 | 0 | 3.60 | ... | ... | -0.001142 |
-0.001361 | ... | ... | 0.40 | 0 | 0.40 | 2325 | 3.80 | 0 | 3.80 | ... | ... | -0.001067 |
-0.001297 | ... | ... | 0.36 | 0 | 0.36 | 2350 | 4.01 | 0 | 4.01 | ... | ... | -0.001006 |
-0.001249 | ... | ... | 0.33 | 0 | 0.33 | 2375 | 4.22 | 0 | 4.22 | ... | ... | -0.00094 |
-0.001193 | ... | ... | 0.30 | 0 | 0.30 | 2400 | 4.44 | 0 | 4.44 | ... | ... | -0.000892 |
-0.00113 | ... | ... | 0.27 | 0 | 0.27 | 2425 | 4.65 | -0.01 | 4.66 | ... | ... | -0.000815 |
-0.00106 | ... | ... | 0.24 | 0 | 0.24 | 2450 | 4.88 | 0 | 4.88 | ... | ... | -0.000785 |
-0.001014 | ... | ... | 0.22 | 0 | 0.22 | 2475 | 5.10 | 0 | 5.10 | ... | ... | -0.000726 |
-0.000928 | ... | ... | 0.20 | -0.01 | 0.19 | 2500 | 5.33 | 0 | 5.33 | ... | ... | -0.000691 |
-0.00087 | ... | ... | 0.18 | -0.01 | 0.17 | 2525 | 5.56 | 0 | 5.56 | ... | ... | -0.000655 |
-0.000843 | ... | ... | 0.16 | 0 | 0.16 | 2550 | 5.79 | 0 | 5.79 | ... | ... | -0.000617 |
-0.000776 | ... | ... | 0.14 | 0 | 0.14 | 2575 | 6.03 | 0 | 6.03 | ... | ... | -0.000608 |
-0.000744 | ... | ... | 0.13 | 0 | 0.13 | 2600 | 6.27 | 0 | 6.27 | ... | ... | -0.000598 |
-0.000665 | ... | ... | 0.11 | 0 | 0.11 | 2625 | 6.51 | 0 | 6.51 | ... | ... | -0.000588 |
-0.000626 | ... | ... | 0.10 | 0 | 0.10 | 2650 | 6.75 | 0 | 6.75 | ... | ... | -0.000578 |
-0.000585 | ... | ... | 0.09 | 0 | 0.09 | 2675 | 7 | 0 | 7 | ... | ... | -0.000599 |
-0.00054 | ... | ... | 0.08 | 0 | 0.08 | 2700 | 7.25 | 0 | 7.25 | ... | ... | -0.00062 |
-0.000493 | ... | ... | 0.07 | 0 | 0.07 | 2725 | 7.50 | 0 | 7.50 | ... | ... | -0.000641 |
-0.000442 | ... | ... | 0.06 | 0 | 0.06 | 2750 | 7.75 | 0 | 7.75 | ... | ... | -0.000661 |
-0.000445 | ... | ... | 0.06 | 0 | 0.06 | 2775 | 8 | 0 | 8 | ... | ... | -0.000682 |
-0.00039 | ... | ... | 0.05 | 0 | 0.05 | 2800 | 8.25 | 0 | 8.25 | ... | ... | -0.000703 |
-0.00033 | ... | ... | 0.04 | 0 | 0.04 | 2825 | 8.50 | 0 | 8.50 | ... | ... | -0.000723 |
-0.000332 | ... | ... | 0.04 | 0 | 0.04 | 2850 | 8.75 | 0 | 8.75 | ... | ... | -0.000744 |
-0.000335 | ... | ... | 0.04 | 0 | 0.04 | 2875 | 9 | 0 | 9 | ... | ... | -0.000764 |
-0.000269 | ... | ... | 0.03 | 0 | 0.03 | 2900 | 9.25 | 0 | 9.25 | ... | ... | -0.000785 |
-0.00027 | ... | ... | 0.03 | 0 | 0.03 | 2925 | 9.50 | 0 | 9.50 | ... | ... | -0.000805 |
-0.000197 | ... | ... | 0.02 | 0 | 0.02 | 2950 | 9.75 | 0 | 9.75 | ... | ... | -0.000826 |
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.