Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.005888 | ... | ... | 14.63 | 0.01 | 14.64 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002239 |
-0.005802 | ... | ... | 14.38 | 0.01 | 14.39 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002236 |
-0.005714 | ... | ... | 14.13 | 0.01 | 14.14 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002232 |
-0.005625 | ... | ... | 13.88 | 0.01 | 13.89 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002228 |
-0.005535 | ... | ... | 13.63 | 0.01 | 13.64 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002224 |
-0.005444 | ... | ... | 13.38 | 0.01 | 13.39 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.00222 |
-0.005351 | ... | ... | 13.13 | 0.01 | 13.14 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002215 |
-0.005258 | ... | ... | 12.88 | 0.01 | 12.89 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.00221 |
-0.005164 | ... | ... | 12.63 | 0.01 | 12.64 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002205 |
-0.005068 | ... | ... | 12.38 | 0.01 | 12.39 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.0022 |
-0.004973 | ... | ... | 12.13 | 0.01 | 12.14 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002194 |
-0.004876 | ... | ... | 11.88 | 0.01 | 11.89 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002188 |
-0.004779 | ... | ... | 11.63 | 0.01 | 11.64 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002182 |
-0.004681 | ... | ... | 11.38 | 0.01 | 11.39 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002176 |
-0.004583 | ... | ... | 11.13 | 0.01 | 11.14 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002169 |
-0.004485 | ... | ... | 10.88 | 0.01 | 10.89 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002163 |
-0.004386 | ... | ... | 10.63 | 0.01 | 10.64 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002156 |
-0.004286 | ... | ... | 10.38 | 0.01 | 10.39 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002148 |
-0.004186 | ... | ... | 10.13 | 0.01 | 10.14 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002141 |
-0.004086 | ... | ... | 9.88 | 0.01 | 9.89 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.002133 |
-0.003985 | ... | ... | 9.63 | 0.01 | 9.64 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.002125 |
-0.003884 | ... | ... | 9.38 | 0.01 | 9.39 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.002117 |
-0.003783 | ... | ... | 9.13 | 0.01 | 9.14 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.002108 |
-0.003682 | ... | ... | 8.88 | 0.01 | 8.89 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.002099 |
-0.00358 | ... | ... | 8.63 | 0.01 | 8.64 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.00209 |
-0.003479 | ... | ... | 8.38 | 0.01 | 8.39 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.00208 |
-0.003377 | ... | ... | 8.13 | 0.01 | 8.14 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.00207 |
-0.003274 | ... | ... | 7.88 | 0.01 | 7.89 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.00206 |
-0.003172 | ... | ... | 7.63 | 0.01 | 7.64 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.00205 |
-0.003069 | ... | ... | 7.38 | 0.01 | 7.39 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.002039 |
-0.002967 | ... | ... | 7.13 | 0.01 | 7.14 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.002027 |
-0.002864 | ... | ... | 6.88 | 0.01 | 6.89 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.002016 |
-0.002761 | ... | ... | 6.63 | 0.01 | 6.64 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.002004 |
-0.002658 | ... | ... | 6.38 | 0.01 | 6.39 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.001991 |
-0.002554 | ... | ... | 6.13 | 0.01 | 6.14 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.001978 |
-0.002451 | ... | ... | 5.88 | 0.01 | 5.89 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.001964 |
-0.002348 | ... | ... | 5.63 | 0.01 | 5.64 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.001949 |
-0.002244 | ... | ... | 5.38 | 0.01 | 5.39 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.001934 |
-0.00214 | ... | ... | 5.13 | 0.01 | 5.14 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.001919 |
-0.002037 | ... | ... | 4.88 | 0.01 | 4.89 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.001902 |
-0.001933 | ... | ... | 4.63 | 0.01 | 4.64 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.001885 |
-0.001829 | ... | ... | 4.38 | 0.01 | 4.39 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.001866 |
-0.001725 | ... | ... | 4.13 | 0.01 | 4.14 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.001847 |
-0.001621 | ... | ... | 3.88 | 0.01 | 3.89 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.001826 |
-0.001517 | ... | ... | 3.63 | 0.01 | 3.64 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.001804 |
-0.001413 | ... | ... | 3.38 | 0.01 | 3.39 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.001781 |
-0.001309 | ... | ... | 3.13 | 0.01 | 3.14 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.001756 |
-0.001205 | ... | ... | 2.88 | 0.01 | 2.89 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.001729 |
-0.001101 | ... | ... | 2.63 | 0.01 | 2.64 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.0017 |
-0.000997 | ... | ... | 2.38 | 0.01 | 2.39 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.001667 |
-0.000893 | ... | ... | 2.13 | 0.01 | 2.14 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.001632 |
-0.000788 | ... | ... | 1.88 | 0.01 | 1.89 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.001592 |
-0.000684 | ... | ... | 1.63 | 0.01 | 1.64 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.001547 |
-0.00058 | ... | ... | 1.38 | 0.01 | 1.39 | 1875 | 0.01 | 0 | 0.01 | ... | ... | -0.001495 |
-0.000476 | ... | ... | 1.13 | 0.01 | 1.14 | 1900 | 0.01 | 0 | 0.01 | ... | ... | -0.001434 |
-0.000371 | ... | ... | 0.88 | 0.01 | 0.89 | 1925 | 0.01 | 0 | 0.01 | ... | ... | -0.001358 |
-0.000267 | ... | ... | 0.63 | 0.01 | 0.64 | 1950 | 0.01 | 0 | 0.01 | ... | ... | -0.00126 |
-0.000163 | ... | ... | 0.38 | 0.01 | 0.39 | 1975 | 0.01 | 0 | 0.01 | ... | ... | -0.001118 |
-0.002219 | ... | ... | 0.15 | 0.01 | 0.16 | 2000 | 0.02 | 0 | 0.02 | ... | ... | -0.002222 |
-0.002057 | ... | ... | 0.02 | 0 | 0.02 | 2025 | 0.13 | -0.01 | 0.14 | ... | ... | -0.002054 |
-0.001096 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 0.36 | -0.01 | 0.37 | ... | ... | -0.00015 |
-0.001246 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 0.61 | -0.01 | 0.62 | ... | ... | -0.000255 |
-0.001348 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 0.86 | -0.01 | 0.87 | ... | ... | -0.000359 |
-0.001426 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 1.11 | -0.01 | 1.12 | ... | ... | -0.000463 |
-0.001489 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.36 | -0.01 | 1.37 | ... | ... | -0.000567 |
-0.001541 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.61 | -0.01 | 1.62 | ... | ... | -0.000672 |
-0.001587 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.86 | -0.01 | 1.87 | ... | ... | -0.000776 |
-0.001627 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 2.11 | -0.01 | 2.12 | ... | ... | -0.00088 |
-0.001663 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.36 | -0.01 | 2.37 | ... | ... | -0.000984 |
-0.001696 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.61 | -0.01 | 2.62 | ... | ... | -0.001089 |
-0.001726 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.86 | -0.01 | 2.87 | ... | ... | -0.001193 |
-0.001753 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 3.11 | -0.01 | 3.12 | ... | ... | -0.001297 |
-0.001779 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.36 | -0.01 | 3.37 | ... | ... | -0.001401 |
-0.001802 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.61 | -0.01 | 3.62 | ... | ... | -0.001505 |
-0.001824 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.86 | -0.01 | 3.87 | ... | ... | -0.001609 |
-0.001845 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 4.11 | -0.01 | 4.12 | ... | ... | -0.001713 |
-0.001865 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.36 | -0.01 | 4.37 | ... | ... | -0.001817 |
-0.001883 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.61 | -0.01 | 4.62 | ... | ... | -0.001921 |
-0.001901 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.86 | -0.01 | 4.87 | ... | ... | -0.002026 |
-0.001918 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 5.11 | -0.01 | 5.12 | ... | ... | -0.00213 |
-0.001934 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.36 | -0.01 | 5.37 | ... | ... | -0.002234 |
-0.001949 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.61 | -0.01 | 5.62 | ... | ... | -0.002338 |
-0.001964 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.86 | -0.01 | 5.87 | ... | ... | -0.002441 |
-0.001978 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 6.11 | -0.01 | 6.12 | ... | ... | -0.002545 |
-0.001991 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.36 | -0.01 | 6.37 | ... | ... | -0.002649 |
-0.002004 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.61 | -0.01 | 6.62 | ... | ... | -0.002753 |
-0.002017 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.86 | -0.01 | 6.87 | ... | ... | -0.002857 |
-0.002029 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.11 | -0.01 | 7.12 | ... | ... | -0.002961 |
-0.00204 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.36 | -0.01 | 7.37 | ... | ... | -0.003064 |
-0.002052 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.61 | -0.01 | 7.62 | ... | ... | -0.003168 |
-0.002062 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.86 | -0.01 | 7.87 | ... | ... | -0.003272 |
-0.002073 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.11 | -0.01 | 8.12 | ... | ... | -0.003375 |
-0.002084 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.36 | -0.01 | 8.37 | ... | ... | -0.003479 |
-0.002094 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.61 | -0.01 | 8.62 | ... | ... | -0.003582 |
-0.002103 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.86 | -0.01 | 8.87 | ... | ... | -0.003686 |
-0.002113 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.11 | -0.01 | 9.12 | ... | ... | -0.003789 |
-0.002122 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.36 | -0.01 | 9.37 | ... | ... | -0.003893 |
-0.002131 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.61 | -0.01 | 9.62 | ... | ... | -0.003996 |
-0.00214 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.86 | -0.01 | 9.87 | ... | ... | -0.0041 |
-0.002148 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.11 | -0.01 | 10.12 | ... | ... | -0.004203 |
-0.002156 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.36 | -0.01 | 10.37 | ... | ... | -0.004306 |
-0.002164 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.61 | -0.01 | 10.62 | ... | ... | -0.004409 |
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.