Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.006867 | ... | ... | 14.67 | 0 | 14.67 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.004107 |
-0.006764 | ... | ... | 14.42 | 0 | 14.42 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.004101 |
-0.006659 | ... | ... | 14.17 | 0 | 14.17 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.004095 |
-0.006553 | ... | ... | 13.92 | 0 | 13.92 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.004088 |
-0.006446 | ... | ... | 13.67 | 0 | 13.67 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00408 |
-0.006338 | ... | ... | 13.42 | 0 | 13.42 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.004072 |
-0.006229 | ... | ... | 13.17 | 0 | 13.17 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.004064 |
-0.006119 | ... | ... | 12.92 | 0 | 12.92 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.004055 |
-0.006008 | ... | ... | 12.67 | 0 | 12.67 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.004045 |
-0.005896 | ... | ... | 12.42 | 0 | 12.42 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.004036 |
-0.005784 | ... | ... | 12.17 | 0 | 12.17 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.004025 |
-0.00567 | ... | ... | 11.92 | 0 | 11.92 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.004015 |
-0.005557 | ... | ... | 11.67 | 0 | 11.67 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.004003 |
-0.005442 | ... | ... | 11.42 | 0 | 11.42 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003992 |
-0.005328 | ... | ... | 11.17 | 0 | 11.17 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.00398 |
-0.005212 | ... | ... | 10.92 | 0 | 10.92 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003968 |
-0.005097 | ... | ... | 10.67 | 0 | 10.67 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003955 |
-0.004981 | ... | ... | 10.42 | 0 | 10.42 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003941 |
-0.004865 | ... | ... | 10.17 | 0 | 10.17 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003927 |
-0.004748 | ... | ... | 9.92 | 0 | 9.92 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003913 |
-0.004631 | ... | ... | 9.67 | 0 | 9.67 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003899 |
-0.004514 | ... | ... | 9.42 | 0 | 9.42 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003883 |
-0.004396 | ... | ... | 9.17 | 0 | 9.17 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003868 |
-0.004278 | ... | ... | 8.92 | 0 | 8.92 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003851 |
-0.00416 | ... | ... | 8.67 | 0 | 8.67 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.003835 |
-0.004042 | ... | ... | 8.42 | 0 | 8.42 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.003817 |
-0.003923 | ... | ... | 8.17 | 0 | 8.17 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.003799 |
-0.003805 | ... | ... | 7.92 | 0 | 7.92 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.003781 |
-0.003686 | ... | ... | 7.67 | 0 | 7.67 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.003761 |
-0.003567 | ... | ... | 7.42 | 0 | 7.42 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.003741 |
-0.003448 | ... | ... | 7.17 | 0 | 7.17 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.003721 |
-0.003329 | ... | ... | 6.92 | 0 | 6.92 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.003699 |
-0.003209 | ... | ... | 6.67 | 0 | 6.67 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.003677 |
-0.00309 | ... | ... | 6.42 | 0 | 6.42 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.003654 |
-0.00297 | ... | ... | 6.17 | 0 | 6.17 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.00363 |
-0.00285 | ... | ... | 5.92 | 0 | 5.92 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.003605 |
-0.002731 | ... | ... | 5.67 | 0 | 5.67 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.003578 |
-0.002611 | ... | ... | 5.42 | 0 | 5.42 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.003551 |
-0.002491 | ... | ... | 5.17 | 0 | 5.17 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.003522 |
-0.002371 | ... | ... | 4.92 | 0 | 4.92 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.003492 |
-0.002251 | ... | ... | 4.67 | 0 | 4.67 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.00346 |
-0.00213 | ... | ... | 4.42 | 0 | 4.42 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.003427 |
-0.00201 | ... | ... | 4.17 | 0 | 4.17 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.003392 |
-0.00189 | ... | ... | 3.92 | 0 | 3.92 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.003354 |
-0.00177 | ... | ... | 3.67 | 0 | 3.67 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.003314 |
-0.001649 | ... | ... | 3.42 | 0 | 3.42 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.003272 |
-0.001529 | ... | ... | 3.17 | 0 | 3.17 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.003226 |
-0.001408 | ... | ... | 2.92 | 0 | 2.92 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.003177 |
-0.001288 | ... | ... | 2.67 | 0 | 2.67 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.003124 |
-0.001167 | ... | ... | 2.42 | 0 | 2.42 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.003065 |
-0.001047 | ... | ... | 2.17 | 0 | 2.17 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.003001 |
-0.000926 | ... | ... | 1.92 | 0 | 1.92 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.002929 |
-0.000806 | ... | ... | 1.67 | 0 | 1.67 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.002848 |
-0.000685 | ... | ... | 1.42 | 0 | 1.42 | 1875 | 0.01 | 0 | 0.01 | ... | ... | -0.002755 |
-0.000565 | ... | ... | 1.17 | 0 | 1.17 | 1900 | 0.01 | 0 | 0.01 | ... | ... | -0.002644 |
-0.000444 | ... | ... | 0.92 | 0 | 0.92 | 1925 | 0.01 | 0 | 0.01 | ... | ... | -0.00251 |
-0.000323 | ... | ... | 0.67 | 0 | 0.67 | 1950 | 0.01 | 0 | 0.01 | ... | ... | -0.002336 |
-0.000203 | ... | ... | 0.42 | 0 | 0.42 | 1975 | 0.01 | 0 | 0.01 | ... | ... | -0.002089 |
-0.000082 | ... | ... | 0.17 | 0 | 0.17 | 2000 | 0.01 | 0 | 0.01 | ... | ... | -0.001646 |
-0.002128 | ... | ... | 0.02 | -0.01 | 0.01 | 2025 | 0.09 | -0.01 | 0.10 | ... | ... | -0.002126 |
-0.001966 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 0.33 | 0 | 0.33 | ... | ... | -0.000159 |
-0.002258 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 0.58 | 0 | 0.58 | ... | ... | -0.00028 |
-0.002453 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 0.83 | 0 | 0.83 | ... | ... | -0.0004 |
-0.002599 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 1.08 | 0 | 1.08 | ... | ... | -0.000521 |
-0.002717 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.33 | 0 | 1.33 | ... | ... | -0.000642 |
-0.002816 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.58 | 0 | 1.58 | ... | ... | -0.000762 |
-0.002901 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.83 | 0 | 1.83 | ... | ... | -0.000883 |
-0.002976 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 2.08 | 0 | 2.08 | ... | ... | -0.001003 |
-0.003043 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.33 | 0 | 2.33 | ... | ... | -0.001124 |
-0.003104 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.58 | 0 | 2.58 | ... | ... | -0.001245 |
-0.003159 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.83 | 0 | 2.83 | ... | ... | -0.001365 |
-0.003209 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 3.08 | 0 | 3.08 | ... | ... | -0.001486 |
-0.003257 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.33 | 0 | 3.33 | ... | ... | -0.001606 |
-0.0033 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.58 | 0 | 3.58 | ... | ... | -0.001727 |
-0.003341 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.83 | 0 | 3.83 | ... | ... | -0.001847 |
-0.003379 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 4.08 | 0 | 4.08 | ... | ... | -0.001968 |
-0.003415 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.33 | 0 | 4.33 | ... | ... | -0.002088 |
-0.00345 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.58 | 0 | 4.58 | ... | ... | -0.002208 |
-0.003482 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.83 | 0 | 4.83 | ... | ... | -0.002329 |
-0.003513 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 5.08 | 0 | 5.08 | ... | ... | -0.002449 |
-0.003543 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.33 | 0 | 5.33 | ... | ... | -0.002569 |
-0.003571 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.58 | 0 | 5.58 | ... | ... | -0.00269 |
-0.003598 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.83 | 0 | 5.83 | ... | ... | -0.00281 |
-0.003624 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 6.08 | 0 | 6.08 | ... | ... | -0.00293 |
-0.003648 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.33 | 0 | 6.33 | ... | ... | -0.00305 |
-0.003672 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.58 | 0 | 6.58 | ... | ... | -0.003171 |
-0.003695 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.83 | 0 | 6.83 | ... | ... | -0.003291 |
-0.003718 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.08 | 0 | 7.08 | ... | ... | -0.003411 |
-0.003739 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.33 | 0 | 7.33 | ... | ... | -0.003531 |
-0.00376 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.58 | 0 | 7.58 | ... | ... | -0.003651 |
-0.00378 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.83 | 0 | 7.83 | ... | ... | -0.003771 |
-0.0038 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.08 | 0 | 8.08 | ... | ... | -0.003891 |
-0.003819 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.33 | 0 | 8.33 | ... | ... | -0.004011 |
-0.003837 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.58 | 0 | 8.58 | ... | ... | -0.004131 |
-0.003855 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.83 | 0 | 8.83 | ... | ... | -0.004251 |
-0.003872 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.08 | 0 | 9.08 | ... | ... | -0.004371 |
-0.003889 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.33 | 0 | 9.33 | ... | ... | -0.004491 |
-0.003906 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.58 | 0 | 9.58 | ... | ... | -0.00461 |
-0.003922 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.83 | 0 | 9.83 | ... | ... | -0.00473 |
-0.003937 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.08 | 0 | 10.08 | ... | ... | -0.00485 |
-0.003953 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.33 | 0 | 10.33 | ... | ... | -0.00497 |
-0.003968 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.58 | 0 | 10.58 | ... | ... | -0.005089 |
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.