Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.004037 | ... | ... | 14.85 | 0 | 14.85 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000648 |
-0.003987 | ... | ... | 14.60 | 0 | 14.60 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000647 |
-0.003935 | ... | ... | 14.35 | 0 | 14.35 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000646 |
-0.003881 | ... | ... | 14.10 | 0 | 14.10 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000645 |
-0.003826 | ... | ... | 13.85 | 0 | 13.85 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000644 |
-0.003769 | ... | ... | 13.60 | 0 | 13.60 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000643 |
-0.003711 | ... | ... | 13.35 | 0 | 13.35 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000641 |
-0.003652 | ... | ... | 13.10 | 0 | 13.10 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.00064 |
-0.003592 | ... | ... | 12.85 | 0 | 12.85 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000639 |
-0.00353 | ... | ... | 12.60 | 0 | 12.60 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000637 |
-0.003468 | ... | ... | 12.35 | 0 | 12.35 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000636 |
-0.003405 | ... | ... | 12.10 | 0 | 12.10 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000634 |
-0.003341 | ... | ... | 11.85 | 0 | 11.85 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000632 |
-0.003277 | ... | ... | 11.60 | 0 | 11.60 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.00063 |
-0.003212 | ... | ... | 11.35 | 0 | 11.35 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000629 |
-0.003146 | ... | ... | 11.10 | 0 | 11.10 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000627 |
-0.00308 | ... | ... | 10.85 | 0 | 10.85 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000625 |
-0.003013 | ... | ... | 10.60 | 0 | 10.60 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000623 |
-0.002946 | ... | ... | 10.35 | 0 | 10.35 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000621 |
-0.002879 | ... | ... | 10.10 | 0 | 10.10 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000618 |
-0.002811 | ... | ... | 9.85 | 0 | 9.85 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000616 |
-0.002742 | ... | ... | 9.60 | 0 | 9.60 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000614 |
-0.002674 | ... | ... | 9.35 | 0 | 9.35 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000611 |
-0.002605 | ... | ... | 9.10 | 0 | 9.10 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000609 |
-0.002536 | ... | ... | 8.85 | 0 | 8.85 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000606 |
-0.002466 | ... | ... | 8.60 | 0 | 8.60 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000604 |
-0.002396 | ... | ... | 8.35 | 0 | 8.35 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000601 |
-0.002326 | ... | ... | 8.10 | 0 | 8.10 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000598 |
-0.002256 | ... | ... | 7.85 | 0 | 7.85 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000595 |
-0.002186 | ... | ... | 7.60 | 0 | 7.60 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000592 |
-0.002115 | ... | ... | 7.35 | 0 | 7.35 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000589 |
-0.002045 | ... | ... | 7.10 | 0 | 7.10 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000585 |
-0.001974 | ... | ... | 6.85 | 0 | 6.85 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000582 |
-0.001903 | ... | ... | 6.60 | 0 | 6.60 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000578 |
-0.001831 | ... | ... | 6.35 | 0 | 6.35 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000575 |
-0.00176 | ... | ... | 6.10 | 0 | 6.10 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000571 |
-0.001689 | ... | ... | 5.85 | 0 | 5.85 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000567 |
-0.001617 | ... | ... | 5.60 | 0 | 5.60 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000563 |
-0.001546 | ... | ... | 5.35 | 0 | 5.35 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000558 |
-0.001474 | ... | ... | 5.10 | 0 | 5.10 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000554 |
-0.001402 | ... | ... | 4.85 | 0 | 4.85 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000549 |
-0.00133 | ... | ... | 4.60 | 0 | 4.60 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.000544 |
-0.001258 | ... | ... | 4.35 | 0 | 4.35 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.000538 |
-0.001186 | ... | ... | 4.10 | 0 | 4.10 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.000533 |
-0.001114 | ... | ... | 3.85 | 0 | 3.85 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.000527 |
-0.001042 | ... | ... | 3.60 | 0 | 3.60 | 1650 | 0.01 | 0 | 0.01 | 0.01 | 0.01 | -0.00052 |
-0.00097 | ... | ... | 3.35 | 0 | 3.35 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.000514 |
-0.000898 | ... | ... | 3.10 | 0 | 3.10 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.000506 |
-0.000825 | ... | ... | 2.85 | 0 | 2.85 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.000498 |
-0.000753 | ... | ... | 2.60 | 0 | 2.60 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.00049 |
-0.000681 | ... | ... | 2.35 | 0 | 2.35 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.00048 |
-0.000608 | ... | ... | 2.10 | 0 | 2.10 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.00047 |
-0.000536 | ... | ... | 1.85 | 0 | 1.85 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.000458 |
-0.000464 | ... | ... | 1.60 | 0 | 1.60 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.000445 |
-0.000391 | ... | ... | 1.35 | 0 | 1.35 | 1875 | 0.01 | 0 | 0.01 | ... | ... | -0.000737 |
-0.000844 | ... | ... | 1.11 | 0 | 1.11 | 1900 | 0.02 | 0 | 0.02 | ... | ... | -0.00118 |
-0.001833 | ... | ... | 0.89 | 0 | 0.89 | 1925 | 0.04 | 0 | 0.04 | ... | ... | -0.001809 |
-0.002605 | ... | ... | 0.68 | 0 | 0.68 | 1950 | 0.08 | 0 | 0.08 | ... | ... | -0.002619 |
-0.003223 | ... | ... | 0.50 | -0.01 | 0.49 | 1975 | 0.14 | -0.01 | 0.15 | ... | ... | -0.003242 |
-0.003698 | ... | ... | 0.34 | 0 | 0.34 | 2000 | 0.24 | 0 | 0.24 | ... | ... | -0.003705 |
-0.003683 | ... | ... | 0.22 | 0 | 0.22 | 2025 | 0.37 | 0 | 0.37 | ... | ... | -0.003673 |
-0.003206 | ... | ... | 0.14 | -0.01 | 0.13 | 2050 | 0.53 | 0 | 0.53 | ... | ... | -0.003186 |
-0.002687 | ... | ... | 0.08 | 0 | 0.08 | 2075 | 0.72 | -0.01 | 0.73 | ... | ... | -0.002444 |
-0.00184 | ... | ... | 0.04 | 0 | 0.04 | 2100 | 0.94 | 0 | 0.94 | ... | ... | -0.001868 |
-0.001194 | ... | ... | 0.02 | 0 | 0.02 | 2125 | 1.17 | 0 | 1.17 | ... | ... | -0.001295 |
-0.000743 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.40 | -0.01 | 1.41 | ... | ... | -0.000406 |
-0.000448 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.65 | 0 | 1.65 | ... | ... | -0.000478 |
-0.000461 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.90 | 0 | 1.90 | ... | ... | -0.000551 |
-0.000472 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 2.15 | 0 | 2.15 | ... | ... | -0.000623 |
-0.000482 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.40 | 0 | 2.40 | ... | ... | -0.000695 |
-0.000491 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.65 | 0 | 2.65 | ... | ... | -0.000768 |
-0.0005 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.90 | 0 | 2.90 | ... | ... | -0.00084 |
-0.000508 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 3.15 | 0 | 3.15 | ... | ... | -0.000912 |
-0.000515 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.40 | 0 | 3.40 | ... | ... | -0.000985 |
-0.000522 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.65 | 0 | 3.65 | ... | ... | -0.001057 |
-0.000528 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.90 | 0 | 3.90 | ... | ... | -0.001129 |
-0.000534 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 4.15 | 0 | 4.15 | ... | ... | -0.001201 |
-0.00054 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.40 | 0 | 4.40 | ... | ... | -0.001274 |
-0.000545 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.65 | 0 | 4.65 | ... | ... | -0.001346 |
-0.00055 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.90 | 0 | 4.90 | ... | ... | -0.001418 |
-0.000555 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 5.15 | 0 | 5.15 | ... | ... | -0.00149 |
-0.00056 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.40 | 0 | 5.40 | ... | ... | -0.001562 |
-0.000564 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.65 | 0 | 5.65 | ... | ... | -0.001634 |
-0.000568 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.90 | 0 | 5.90 | ... | ... | -0.001706 |
-0.000572 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 6.15 | 0 | 6.15 | ... | ... | -0.001778 |
-0.000576 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.40 | 0 | 6.40 | ... | ... | -0.00185 |
-0.00058 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.65 | 0 | 6.65 | ... | ... | -0.001922 |
-0.000583 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.90 | 0 | 6.90 | ... | ... | -0.001994 |
-0.000587 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.15 | 0 | 7.15 | ... | ... | -0.002066 |
-0.00059 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.40 | 0 | 7.40 | ... | ... | -0.002138 |
-0.000593 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.65 | 0 | 7.65 | ... | ... | -0.002209 |
-0.000597 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.90 | 0 | 7.90 | ... | ... | -0.002281 |
-0.0006 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.15 | 0 | 8.15 | ... | ... | -0.002353 |
-0.000603 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.40 | 0 | 8.40 | ... | ... | -0.002425 |
-0.000606 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.65 | 0 | 8.65 | ... | ... | -0.002496 |
-0.000608 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.90 | 0 | 8.90 | ... | ... | -0.002568 |
-0.000611 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.15 | 0 | 9.15 | ... | ... | -0.002639 |
-0.000614 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.40 | 0 | 9.40 | ... | ... | -0.002711 |
-0.000616 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.65 | 0 | 9.65 | ... | ... | -0.002782 |
-0.000619 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.90 | 0 | 9.90 | ... | ... | -0.002854 |
-0.000621 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.15 | 0 | 10.15 | ... | ... | -0.002925 |
-0.000624 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.40 | 0 | 10.40 | ... | ... | -0.002996 |
-0.000626 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.65 | 0 | 10.65 | ... | ... | -0.003068 |
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.