Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.000833 | ... | ... | 14.25 | 0 | 14.25 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
-0.000841 | ... | ... | 14 | 0 | 14 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
-0.000846 | ... | ... | 13.75 | 0 | 13.75 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
-0.000848 | ... | ... | 13.50 | 0 | 13.50 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
-0.000849 | ... | ... | 13.25 | 0 | 13.25 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
-0.000848 | ... | ... | 13 | 0 | 13 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
-0.000845 | ... | ... | 12.75 | 0 | 12.75 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
-0.000841 | ... | ... | 12.50 | 0 | 12.50 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
-0.000835 | ... | ... | 12.25 | 0 | 12.25 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
-0.000828 | ... | ... | 12 | 0 | 12 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
-0.00082 | ... | ... | 11.75 | 0 | 11.75 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
-0.000811 | ... | ... | 11.50 | 0 | 11.50 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
-0.000801 | ... | ... | 11.25 | 0 | 11.25 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
-0.00079 | ... | ... | 11 | 0 | 11 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
-0.000779 | ... | ... | 10.75 | 0 | 10.75 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
-0.000767 | ... | ... | 10.50 | 0 | 10.50 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
-0.000754 | ... | ... | 10.25 | 0 | 10.25 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
-0.00074 | ... | ... | 10 | 0 | 10 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
-0.000726 | ... | ... | 9.75 | 0 | 9.75 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
-0.000712 | ... | ... | 9.50 | 0 | 9.50 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
-0.000697 | ... | ... | 9.25 | 0 | 9.25 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
-0.000682 | ... | ... | 9 | 0 | 9 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
-0.000666 | ... | ... | 8.75 | 0 | 8.75 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
-0.00065 | ... | ... | 8.50 | 0 | 8.50 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
-0.000633 | ... | ... | 8.25 | 0 | 8.25 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
-0.000616 | ... | ... | 8 | 0 | 8 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
-0.000599 | ... | ... | 7.75 | 0 | 7.75 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
-0.000582 | ... | ... | 7.50 | 0 | 7.50 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000097 |
-0.000564 | ... | ... | 7.25 | 0 | 7.25 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000097 |
-0.000546 | ... | ... | 7 | 0 | 7 | 1275 | 0.02 | 0 | 0.02 | ... | ... | -0.000168 |
-0.000528 | ... | ... | 6.75 | 0 | 6.75 | 1300 | 0.02 | 0 | 0.02 | ... | ... | -0.000166 |
-0.00051 | ... | ... | 6.50 | 0 | 6.50 | 1325 | 0.03 | 0 | 0.03 | ... | ... | -0.000227 |
-0.000492 | ... | ... | 6.25 | 0 | 6.25 | 1350 | 0.03 | 0 | 0.03 | ... | ... | -0.000225 |
-0.000473 | ... | ... | 6 | 0 | 6 | 1375 | 0.04 | 0 | 0.04 | ... | ... | -0.000278 |
-0.000454 | ... | ... | 5.75 | 0 | 5.75 | 1400 | 0.05 | 0 | 0.05 | ... | ... | -0.000327 |
-0.000435 | ... | ... | 5.50 | 0 | 5.50 | 1425 | 0.07 | 0 | 0.07 | ... | ... | -0.000416 |
-0.000416 | ... | ... | 5.25 | 0 | 5.25 | 1450 | 0.08 | 0 | 0.08 | ... | ... | -0.000454 |
-0.000425 | ... | ... | 5.01 | 0 | 5.01 | 1475 | 0.10 | 0 | 0.10 | ... | ... | -0.000527 |
-0.00046 | ... | ... | 4.78 | 0 | 4.78 | 1500 | 0.12 | 0 | 0.12 | ... | ... | -0.000593 |
-0.000493 | ... | ... | 4.55 | 0 | 4.55 | 1525 | 0.15 | 0 | 0.15 | ... | ... | -0.000684 |
-0.000549 | ... | ... | 4.33 | 0 | 4.33 | 1550 | 0.18 | 0 | 0.18 | ... | ... | -0.000764 |
-0.000601 | ... | ... | 4.11 | 0 | 4.11 | 1575 | 0.21 | 0 | 0.21 | ... | ... | -0.000835 |
-0.000673 | ... | ... | 3.90 | 0 | 3.90 | 1600 | 0.25 | 0 | 0.25 | ... | ... | -0.000922 |
-0.000738 | ... | ... | 3.69 | 0 | 3.69 | 1625 | 0.29 | 0 | 0.29 | ... | ... | -0.000998 |
-0.000817 | ... | ... | 3.50 | -0.01 | 3.49 | 1650 | 0.34 | 0 | 0.34 | ... | ... | -0.001084 |
-0.000907 | ... | ... | 3.30 | 0 | 3.30 | 1675 | 0.39 | 0 | 0.39 | ... | ... | -0.001157 |
-0.001004 | ... | ... | 3.12 | 0 | 3.12 | 1700 | 0.45 | 0 | 0.45 | ... | ... | -0.001236 |
-0.001089 | ... | ... | 2.94 | 0 | 2.94 | 1725 | 0.52 | 0 | 0.52 | ... | ... | -0.001318 |
-0.001162 | ... | ... | 2.76 | 0 | 2.76 | 1750 | 0.59 | 0 | 0.59 | ... | ... | -0.001385 |
-0.001253 | ... | ... | 2.60 | 0 | 2.60 | 1775 | 0.66 | 0 | 0.66 | ... | ... | -0.001438 |
-0.00133 | ... | ... | 2.44 | 0 | 2.44 | 1800 | 0.74 | -0.01 | 0.75 | ... | ... | -0.001491 |
-0.001392 | ... | ... | 2.28 | 0 | 2.28 | 1825 | 0.83 | -0.01 | 0.84 | ... | ... | -0.001542 |
-0.001466 | ... | ... | 2.14 | 0 | 2.14 | 1850 | 0.93 | 0 | 0.93 | ... | ... | -0.00159 |
-0.001513 | ... | ... | 2 | -0.01 | 1.99 | 1875 | 1.03 | 0 | 1.03 | ... | ... | -0.001622 |
-0.001568 | ... | ... | 1.86 | 0 | 1.86 | 1900 | 1.14 | 0 | 1.14 | ... | ... | -0.001651 |
-0.001609 | ... | ... | 1.74 | -0.01 | 1.73 | 1925 | 1.25 | 0 | 1.25 | ... | ... | -0.001664 |
-0.001645 | ... | ... | 1.62 | -0.01 | 1.61 | 1950 | 1.37 | 0 | 1.37 | ... | ... | -0.001673 |
-0.001678 | ... | ... | 1.50 | 0 | 1.50 | 1975 | 1.50 | 0 | 1.50 | ... | ... | -0.001678 |
-0.001695 | ... | ... | 1.39 | 0 | 1.39 | 2000 | 1.63 | -0.01 | 1.64 | ... | ... | -0.001668 |
-0.001709 | ... | ... | 1.29 | 0 | 1.29 | 2025 | 1.77 | 0 | 1.77 | ... | ... | -0.001654 |
-0.001709 | ... | ... | 1.20 | -0.01 | 1.19 | 2050 | 1.92 | 0 | 1.92 | ... | ... | -0.001638 |
-0.001706 | ... | ... | 1.11 | -0.01 | 1.10 | 2075 | 2.07 | 0 | 2.07 | ... | ... | -0.001609 |
-0.001702 | ... | ... | 1.02 | 0 | 1.02 | 2100 | 2.23 | 0 | 2.23 | ... | ... | -0.001578 |
-0.001685 | ... | ... | 0.94 | 0 | 0.94 | 2125 | 2.39 | 0 | 2.39 | ... | ... | -0.001535 |
-0.001655 | ... | ... | 0.87 | -0.01 | 0.86 | 2150 | 2.55 | -0.01 | 2.56 | ... | ... | -0.001479 |
-0.00164 | ... | ... | 0.80 | 0 | 0.80 | 2175 | 2.73 | 0 | 2.73 | ... | ... | -0.001439 |
-0.001599 | ... | ... | 0.73 | 0 | 0.73 | 2200 | 2.91 | 0 | 2.91 | ... | ... | -0.001388 |
-0.001562 | ... | ... | 0.67 | 0 | 0.67 | 2225 | 3.09 | 0 | 3.09 | ... | ... | -0.001328 |
-0.001514 | ... | ... | 0.62 | -0.01 | 0.61 | 2250 | 3.28 | 0 | 3.28 | ... | ... | -0.001273 |
-0.001472 | ... | ... | 0.56 | 0 | 0.56 | 2275 | 3.47 | 0 | 3.47 | ... | ... | -0.00121 |
-0.001421 | ... | ... | 0.52 | -0.01 | 0.51 | 2300 | 3.66 | 0 | 3.66 | ... | ... | -0.001139 |
-0.001379 | ... | ... | 0.47 | 0 | 0.47 | 2325 | 3.86 | 0 | 3.86 | ... | ... | -0.001077 |
-0.00133 | ... | ... | 0.43 | 0 | 0.43 | 2350 | 4.07 | 0 | 4.07 | ... | ... | -0.001028 |
-0.001272 | ... | ... | 0.39 | 0 | 0.39 | 2375 | 4.27 | -0.01 | 4.28 | ... | ... | -0.000954 |
-0.00123 | ... | ... | 0.36 | 0 | 0.36 | 2400 | 4.49 | 0 | 4.49 | ... | ... | -0.000916 |
-0.001156 | ... | ... | 0.33 | -0.01 | 0.32 | 2425 | 4.70 | 0 | 4.70 | ... | ... | -0.000852 |
-0.0011 | ... | ... | 0.30 | -0.01 | 0.29 | 2450 | 4.92 | 0 | 4.92 | ... | ... | -0.000806 |
-0.001064 | ... | ... | 0.27 | 0 | 0.27 | 2475 | 5.14 | 0 | 5.14 | ... | ... | -0.000758 |
-0.000996 | ... | ... | 0.24 | 0 | 0.24 | 2500 | 5.36 | 0 | 5.36 | ... | ... | -0.000706 |
-0.00095 | ... | ... | 0.22 | 0 | 0.22 | 2525 | 5.59 | 0 | 5.59 | ... | ... | -0.000676 |
-0.000901 | ... | ... | 0.20 | 0 | 0.20 | 2550 | 5.82 | 0 | 5.82 | ... | ... | -0.000645 |
-0.000846 | ... | ... | 0.18 | 0 | 0.18 | 2575 | 6.05 | 0 | 6.05 | ... | ... | -0.000613 |
-0.000787 | ... | ... | 0.16 | 0 | 0.16 | 2600 | 6.29 | 0 | 6.29 | ... | ... | -0.000606 |
-0.00076 | ... | ... | 0.15 | 0 | 0.15 | 2625 | 6.52 | -0.01 | 6.53 | ... | ... | -0.000572 |
-0.000692 | ... | ... | 0.13 | 0 | 0.13 | 2650 | 6.77 | 0 | 6.77 | ... | ... | -0.000591 |
-0.000659 | ... | ... | 0.12 | 0 | 0.12 | 2675 | 7.01 | 0 | 7.01 | ... | ... | -0.000583 |
-0.000624 | ... | ... | 0.11 | 0 | 0.11 | 2700 | 7.25 | 0 | 7.25 | ... | ... | -0.000575 |
-0.000587 | ... | ... | 0.10 | 0 | 0.10 | 2725 | 7.50 | 0 | 7.50 | ... | ... | -0.000594 |
-0.000547 | ... | ... | 0.09 | 0 | 0.09 | 2750 | 7.75 | 0 | 7.75 | ... | ... | -0.000613 |
-0.000505 | ... | ... | 0.08 | 0 | 0.08 | 2775 | 8 | 0 | 8 | ... | ... | -0.000632 |
-0.00046 | ... | ... | 0.07 | 0 | 0.07 | 2800 | 8.25 | 0 | 8.25 | ... | ... | -0.000652 |
-0.000412 | ... | ... | 0.06 | 0 | 0.06 | 2825 | 8.50 | 0 | 8.50 | ... | ... | -0.000671 |
-0.000415 | ... | ... | 0.06 | 0 | 0.06 | 2850 | 8.75 | 0 | 8.75 | ... | ... | -0.00069 |
-0.000363 | ... | ... | 0.05 | 0 | 0.05 | 2875 | 9 | 0 | 9 | ... | ... | -0.000709 |
-0.000365 | ... | ... | 0.05 | 0 | 0.05 | 2900 | 9.25 | 0 | 9.25 | ... | ... | -0.000727 |
-0.000309 | ... | ... | 0.04 | 0 | 0.04 | 2925 | 9.50 | 0 | 9.50 | ... | ... | -0.000746 |
-0.000311 | ... | ... | 0.04 | 0 | 0.04 | 2950 | 9.75 | 0 | 9.75 | ... | ... | -0.000765 |
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.