Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.000843 | ... | ... | 14.36 | 0 | 14.36 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
-0.000848 | ... | ... | 14.11 | 0 | 14.11 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
-0.00085 | ... | ... | 13.86 | 0 | 13.86 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
-0.000851 | ... | ... | 13.61 | 0 | 13.61 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
-0.00085 | ... | ... | 13.36 | 0 | 13.36 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
-0.000848 | ... | ... | 13.11 | 0 | 13.11 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
-0.000843 | ... | ... | 12.86 | 0 | 12.86 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
-0.000838 | ... | ... | 12.61 | 0 | 12.61 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
-0.000832 | ... | ... | 12.36 | 0 | 12.36 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
-0.000824 | ... | ... | 12.11 | 0 | 12.11 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
-0.000815 | ... | ... | 11.86 | 0 | 11.86 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
-0.000806 | ... | ... | 11.61 | 0 | 11.61 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
-0.000796 | ... | ... | 11.36 | 0 | 11.36 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
-0.000785 | ... | ... | 11.11 | 0 | 11.11 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
-0.000773 | ... | ... | 10.86 | 0 | 10.86 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
-0.00076 | ... | ... | 10.61 | 0 | 10.61 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
-0.000748 | ... | ... | 10.36 | 0 | 10.36 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
-0.000734 | ... | ... | 10.11 | 0 | 10.11 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
-0.00072 | ... | ... | 9.86 | 0 | 9.86 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
-0.000706 | ... | ... | 9.61 | 0 | 9.61 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
-0.000691 | ... | ... | 9.36 | 0 | 9.36 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
-0.000675 | ... | ... | 9.11 | 0 | 9.11 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
-0.00066 | ... | ... | 8.86 | 0 | 8.86 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
-0.000644 | ... | ... | 8.61 | 0 | 8.61 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
-0.000628 | ... | ... | 8.36 | 0 | 8.36 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000097 |
-0.000611 | ... | ... | 8.11 | 0 | 8.11 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000097 |
-0.000594 | ... | ... | 7.86 | 0 | 7.86 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000096 |
-0.000577 | ... | ... | 7.61 | 0 | 7.61 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000096 |
-0.00056 | ... | ... | 7.36 | 0 | 7.36 | 1275 | 0.02 | 0 | 0.02 | ... | ... | -0.000166 |
-0.000542 | ... | ... | 7.11 | 0 | 7.11 | 1300 | 0.02 | 0 | 0.02 | ... | ... | -0.000165 |
-0.000525 | ... | ... | 6.86 | 0 | 6.86 | 1325 | 0.03 | 0 | 0.03 | ... | ... | -0.000225 |
-0.000507 | ... | ... | 6.61 | 0 | 6.61 | 1350 | 0.04 | 0 | 0.04 | ... | ... | -0.000279 |
-0.000489 | ... | ... | 6.36 | 0 | 6.36 | 1375 | 0.05 | 0 | 0.05 | ... | ... | -0.000328 |
-0.000471 | ... | ... | 6.11 | 0 | 6.11 | 1400 | 0.06 | 0 | 0.06 | ... | ... | -0.000373 |
-0.000452 | ... | ... | 5.86 | 0 | 5.86 | 1425 | 0.08 | 0 | 0.08 | ... | ... | -0.000458 |
-0.000461 | ... | ... | 5.62 | 0 | 5.62 | 1450 | 0.09 | 0 | 0.09 | ... | ... | -0.000494 |
-0.000469 | ... | ... | 5.38 | 0 | 5.38 | 1475 | 0.11 | 0 | 0.11 | ... | ... | -0.000565 |
-0.000477 | ... | ... | 5.14 | 0 | 5.14 | 1500 | 0.14 | 0 | 0.14 | ... | ... | -0.000663 |
-0.000511 | ... | ... | 4.91 | 0 | 4.91 | 1525 | 0.16 | 0 | 0.16 | ... | ... | -0.000718 |
-0.000567 | ... | ... | 4.69 | 0 | 4.69 | 1550 | 0.19 | 0 | 0.19 | ... | ... | -0.000798 |
-0.00062 | ... | ... | 4.47 | 0 | 4.47 | 1575 | 0.22 | -0.01 | 0.23 | ... | ... | -0.000869 |
-0.000692 | ... | ... | 4.26 | 0 | 4.26 | 1600 | 0.26 | 0 | 0.26 | ... | ... | -0.000957 |
-0.00078 | ... | ... | 4.06 | 0 | 4.06 | 1625 | 0.30 | 0 | 0.30 | ... | ... | -0.001034 |
-0.00086 | ... | ... | 3.86 | 0 | 3.86 | 1650 | 0.35 | 0 | 0.35 | ... | ... | -0.001123 |
-0.000932 | ... | ... | 3.66 | 0 | 3.66 | 1675 | 0.40 | 0 | 0.40 | ... | ... | -0.001199 |
-0.001015 | ... | ... | 3.47 | 0 | 3.47 | 1700 | 0.46 | 0 | 0.46 | ... | ... | -0.001283 |
-0.001106 | ... | ... | 3.29 | 0 | 3.29 | 1725 | 0.52 | 0 | 0.52 | ... | ... | -0.001354 |
-0.001185 | ... | ... | 3.11 | 0 | 3.11 | 1750 | 0.59 | 0 | 0.59 | ... | ... | -0.001429 |
-0.001269 | ... | ... | 2.94 | 0 | 2.94 | 1775 | 0.66 | 0 | 0.66 | ... | ... | -0.00149 |
-0.001354 | ... | ... | 2.78 | 0 | 2.78 | 1800 | 0.74 | 0 | 0.74 | ... | ... | -0.001553 |
-0.001427 | ... | ... | 2.62 | 0 | 2.62 | 1825 | 0.82 | 0 | 0.82 | ... | ... | -0.001602 |
-0.0015 | ... | ... | 2.47 | 0 | 2.47 | 1850 | 0.91 | 0 | 0.91 | ... | ... | -0.00165 |
-0.00156 | ... | ... | 2.32 | 0 | 2.32 | 1875 | 1.01 | 0 | 1.01 | ... | ... | -0.001697 |
-0.001618 | ... | ... | 2.18 | 0 | 2.18 | 1900 | 1.11 | 0 | 1.11 | ... | ... | -0.00173 |
-0.001674 | ... | ... | 2.05 | 0 | 2.05 | 1925 | 1.22 | 0 | 1.22 | ... | ... | -0.00176 |
-0.001716 | ... | ... | 1.92 | 0 | 1.92 | 1950 | 1.33 | 0 | 1.33 | ... | ... | -0.001776 |
-0.001756 | ... | ... | 1.80 | 0 | 1.80 | 1975 | 1.45 | 0 | 1.45 | ... | ... | -0.001789 |
-0.001782 | ... | ... | 1.68 | 0 | 1.68 | 2000 | 1.58 | 0 | 1.58 | ... | ... | -0.0018 |
-0.001806 | ... | ... | 1.57 | 0 | 1.57 | 2025 | 1.71 | 0 | 1.71 | ... | ... | -0.001797 |
-0.001827 | ... | ... | 1.47 | 0 | 1.47 | 2050 | 1.84 | -0.01 | 1.85 | ... | ... | -0.00178 |
-0.001835 | ... | ... | 1.37 | 0 | 1.37 | 2075 | 1.99 | 0 | 1.99 | ... | ... | -0.001773 |
-0.001842 | ... | ... | 1.28 | 0 | 1.28 | 2100 | 2.13 | -0.01 | 2.14 | ... | ... | -0.001742 |
-0.001836 | ... | ... | 1.19 | 0 | 1.19 | 2125 | 2.29 | 0 | 2.29 | ... | ... | -0.001722 |
-0.001818 | ... | ... | 1.11 | -0.01 | 1.10 | 2150 | 2.45 | 0 | 2.45 | ... | ... | -0.00169 |
-0.0018 | ... | ... | 1.03 | -0.01 | 1.02 | 2175 | 2.61 | 0 | 2.61 | ... | ... | -0.001647 |
-0.001784 | ... | ... | 0.95 | 0 | 0.95 | 2200 | 2.78 | 0 | 2.78 | ... | ... | -0.001606 |
-0.001756 | ... | ... | 0.88 | 0 | 0.88 | 2225 | 2.95 | 0 | 2.95 | ... | ... | -0.001555 |
-0.001733 | ... | ... | 0.82 | 0 | 0.82 | 2250 | 3.13 | 0 | 3.13 | ... | ... | -0.001507 |
-0.0017 | ... | ... | 0.76 | 0 | 0.76 | 2275 | 3.31 | 0 | 3.31 | ... | ... | -0.001451 |
-0.001657 | ... | ... | 0.70 | 0 | 0.70 | 2300 | 3.49 | -0.01 | 3.50 | ... | ... | -0.001385 |
-0.001621 | ... | ... | 0.65 | 0 | 0.65 | 2325 | 3.68 | -0.01 | 3.69 | ... | ... | -0.001326 |
-0.001576 | ... | ... | 0.60 | 0 | 0.60 | 2350 | 3.88 | 0 | 3.88 | ... | ... | -0.001277 |
-0.001523 | ... | ... | 0.55 | 0 | 0.55 | 2375 | 4.08 | 0 | 4.08 | ... | ... | -0.001222 |
-0.001481 | ... | ... | 0.51 | 0 | 0.51 | 2400 | 4.28 | 0 | 4.28 | ... | ... | -0.00116 |
-0.001431 | ... | ... | 0.47 | 0 | 0.47 | 2425 | 4.48 | 0 | 4.48 | ... | ... | -0.001092 |
-0.001375 | ... | ... | 0.43 | 0 | 0.43 | 2450 | 4.69 | 0 | 4.69 | ... | ... | -0.001038 |
-0.001311 | ... | ... | 0.40 | -0.01 | 0.39 | 2475 | 4.90 | 0 | 4.90 | ... | ... | -0.000979 |
-0.001263 | ... | ... | 0.36 | 0 | 0.36 | 2500 | 5.12 | 0 | 5.12 | ... | ... | -0.000938 |
-0.001209 | ... | ... | 0.33 | 0 | 0.33 | 2525 | 5.33 | -0.01 | 5.34 | ... | ... | -0.000871 |
-0.001149 | ... | ... | 0.31 | -0.01 | 0.30 | 2550 | 5.55 | -0.01 | 5.56 | ... | ... | -0.000823 |
-0.001111 | ... | ... | 0.28 | 0 | 0.28 | 2575 | 5.78 | 0 | 5.78 | ... | ... | -0.000797 |
-0.00107 | ... | ... | 0.26 | 0 | 0.26 | 2600 | 6 | 0 | 6 | ... | ... | -0.000744 |
-0.000994 | ... | ... | 0.24 | -0.01 | 0.23 | 2625 | 6.23 | 0 | 6.23 | ... | ... | -0.000714 |
-0.000944 | ... | ... | 0.22 | -0.01 | 0.21 | 2650 | 6.46 | 0 | 6.46 | ... | ... | -0.000682 |
-0.000922 | ... | ... | 0.20 | 0 | 0.20 | 2675 | 6.70 | 0 | 6.70 | ... | ... | -0.000676 |
-0.000864 | ... | ... | 0.18 | 0 | 0.18 | 2700 | 6.93 | 0 | 6.93 | ... | ... | -0.000642 |
-0.000802 | ... | ... | 0.16 | 0 | 0.16 | 2725 | 7.17 | 0 | 7.17 | ... | ... | -0.000635 |
-0.000772 | ... | ... | 0.15 | 0 | 0.15 | 2750 | 7.41 | 0 | 7.41 | ... | ... | -0.000627 |
-0.000741 | ... | ... | 0.14 | 0 | 0.14 | 2775 | 7.65 | 0 | 7.65 | ... | ... | -0.000618 |
-0.000668 | ... | ... | 0.12 | 0 | 0.12 | 2800 | 7.89 | -0.01 | 7.90 | ... | ... | -0.00061 |
-0.000631 | ... | ... | 0.11 | 0 | 0.11 | 2825 | 8.14 | 0 | 8.14 | ... | ... | -0.000628 |
-0.000593 | ... | ... | 0.10 | 0 | 0.10 | 2850 | 8.39 | 0 | 8.39 | ... | ... | -0.000647 |
-0.000552 | ... | ... | 0.09 | 0 | 0.09 | 2875 | 8.64 | 0 | 8.64 | ... | ... | -0.000666 |
-0.000556 | ... | ... | 0.09 | 0 | 0.09 | 2900 | 8.89 | 0 | 8.89 | ... | ... | -0.000684 |
-0.000512 | ... | ... | 0.08 | 0 | 0.08 | 2925 | 9.14 | 0 | 9.14 | ... | ... | -0.000703 |
-0.000466 | ... | ... | 0.07 | 0 | 0.07 | 2950 | 9.39 | 0 | 9.39 | ... | ... | -0.000721 |
-0.000416 | ... | ... | 0.06 | 0 | 0.06 | 2975 | 9.64 | 0 | 9.64 | ... | ... | -0.00074 |
-0.000419 | ... | ... | 0.06 | 0 | 0.06 | 3000 | 9.89 | 0 | 9.89 | ... | ... | -0.000758 |
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.