Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.004229 | ... | ... | 14.86 | 0.07 | 14.93 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000725 |
-0.004176 | ... | ... | 14.61 | 0.07 | 14.68 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000724 |
-0.004121 | ... | ... | 14.36 | 0.07 | 14.43 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000723 |
-0.004065 | ... | ... | 14.11 | 0.07 | 14.18 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000722 |
-0.004007 | ... | ... | 13.86 | 0.07 | 13.93 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00072 |
-0.003947 | ... | ... | 13.61 | 0.07 | 13.68 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000719 |
-0.003886 | ... | ... | 13.36 | 0.07 | 13.43 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000718 |
-0.003824 | ... | ... | 13.11 | 0.07 | 13.18 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000716 |
-0.003761 | ... | ... | 12.86 | 0.07 | 12.93 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000715 |
-0.003697 | ... | ... | 12.61 | 0.07 | 12.68 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000713 |
-0.003632 | ... | ... | 12.36 | 0.07 | 12.43 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000711 |
-0.003566 | ... | ... | 12.11 | 0.07 | 12.18 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000709 |
-0.003499 | ... | ... | 11.86 | 0.07 | 11.93 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000707 |
-0.003432 | ... | ... | 11.61 | 0.07 | 11.68 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000706 |
-0.003364 | ... | ... | 11.36 | 0.07 | 11.43 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000703 |
-0.003295 | ... | ... | 11.11 | 0.07 | 11.18 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000701 |
-0.003226 | ... | ... | 10.86 | 0.07 | 10.93 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000699 |
-0.003157 | ... | ... | 10.61 | 0.07 | 10.68 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000697 |
-0.003087 | ... | ... | 10.36 | 0.07 | 10.43 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000695 |
-0.003017 | ... | ... | 10.11 | 0.07 | 10.18 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000692 |
-0.002946 | ... | ... | 9.86 | 0.07 | 9.93 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00069 |
-0.002875 | ... | ... | 9.61 | 0.07 | 9.68 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000687 |
-0.002803 | ... | ... | 9.36 | 0.07 | 9.43 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000684 |
-0.002732 | ... | ... | 9.11 | 0.07 | 9.18 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000682 |
-0.00266 | ... | ... | 8.86 | 0.07 | 8.93 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000679 |
-0.002587 | ... | ... | 8.61 | 0.07 | 8.68 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000676 |
-0.002515 | ... | ... | 8.36 | 0.07 | 8.43 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000673 |
-0.002442 | ... | ... | 8.11 | 0.07 | 8.18 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.00067 |
-0.002369 | ... | ... | 7.86 | 0.07 | 7.93 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000666 |
-0.002296 | ... | ... | 7.61 | 0.07 | 7.68 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000663 |
-0.002222 | ... | ... | 7.36 | 0.07 | 7.43 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000659 |
-0.002149 | ... | ... | 7.11 | 0.07 | 7.18 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000656 |
-0.002075 | ... | ... | 6.86 | 0.07 | 6.93 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000652 |
-0.002001 | ... | ... | 6.61 | 0.07 | 6.68 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000648 |
-0.001927 | ... | ... | 6.36 | 0.07 | 6.43 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000644 |
-0.001853 | ... | ... | 6.11 | 0.07 | 6.18 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.00064 |
-0.001779 | ... | ... | 5.86 | 0.07 | 5.93 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000635 |
-0.001705 | ... | ... | 5.61 | 0.07 | 5.68 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000631 |
-0.00163 | ... | ... | 5.36 | 0.07 | 5.43 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000626 |
-0.001556 | ... | ... | 5.11 | 0.07 | 5.18 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000621 |
-0.001481 | ... | ... | 4.86 | 0.07 | 4.93 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000615 |
-0.001406 | ... | ... | 4.61 | 0.07 | 4.68 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.00061 |
-0.001332 | ... | ... | 4.36 | 0.07 | 4.43 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.000604 |
-0.001257 | ... | ... | 4.11 | 0.07 | 4.18 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.000598 |
-0.001182 | ... | ... | 3.86 | 0.07 | 3.93 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.000591 |
-0.001107 | ... | ... | 3.61 | 0.07 | 3.68 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.000584 |
-0.001032 | ... | ... | 3.36 | 0.07 | 3.43 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.000577 |
-0.000957 | ... | ... | 3.11 | 0.07 | 3.18 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.000569 |
-0.000882 | ... | ... | 2.86 | 0.07 | 2.93 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.00056 |
-0.000807 | ... | ... | 2.61 | 0.07 | 2.68 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.000551 |
-0.000731 | ... | ... | 2.36 | 0.07 | 2.43 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.00054 |
-0.000656 | ... | ... | 2.11 | 0.07 | 2.18 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.000529 |
-0.000581 | ... | ... | 1.86 | 0.07 | 1.93 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.000516 |
-0.000506 | ... | ... | 1.61 | 0.07 | 1.68 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.000502 |
-0.000431 | ... | ... | 1.36 | 0.07 | 1.43 | 1875 | 0.01 | 0 | 0.01 | ... | ... | -0.000486 |
-0.000959 | ... | ... | 1.12 | 0.07 | 1.19 | 1900 | 0.01 | 0 | 0.01 | ... | ... | -0.000798 |
-0.001332 | ... | ... | 0.89 | 0.06 | 0.95 | 1925 | 0.02 | -0.01 | 0.03 | ... | ... | -0.001262 |
-0.002212 | ... | ... | 0.67 | 0.06 | 0.73 | 1950 | 0.05 | -0.02 | 0.07 | ... | ... | -0.002209 |
-0.003046 | ... | ... | 0.49 | 0.04 | 0.53 | 1975 | 0.11 | -0.02 | 0.13 | ... | ... | -0.00327 |
-0.003796 | ... | ... | 0.33 | 0.04 | 0.37 | 2000 | 0.19 | -0.03 | 0.22 | ... | ... | -0.003808 |
-0.003965 | ... | ... | 0.21 | 0.03 | 0.24 | 2025 | 0.31 | -0.04 | 0.35 | ... | ... | -0.00396 |
-0.003531 | ... | ... | 0.12 | 0.02 | 0.14 | 2050 | 0.46 | -0.05 | 0.51 | ... | ... | -0.003513 |
-0.002881 | ... | ... | 0.07 | 0.01 | 0.08 | 2075 | 0.65 | -0.05 | 0.70 | ... | ... | -0.002867 |
-0.002002 | ... | ... | 0.03 | 0.01 | 0.04 | 2100 | 0.86 | -0.06 | 0.92 | ... | ... | -0.002023 |
-0.00131 | ... | ... | 0.02 | 0 | 0.02 | 2125 | 1.09 | -0.06 | 1.15 | ... | ... | -0.001401 |
-0.00082 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.32 | -0.07 | 1.39 | ... | ... | -0.000397 |
-0.000495 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.57 | -0.07 | 1.64 | ... | ... | -0.000473 |
-0.00051 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.82 | -0.07 | 1.89 | ... | ... | -0.000548 |
-0.000524 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 2.07 | -0.07 | 2.14 | ... | ... | -0.000623 |
-0.000536 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.32 | -0.07 | 2.39 | ... | ... | -0.000698 |
-0.000546 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.57 | -0.07 | 2.64 | ... | ... | -0.000774 |
-0.000556 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.82 | -0.07 | 2.89 | ... | ... | -0.000849 |
-0.000565 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 3.07 | -0.07 | 3.14 | ... | ... | -0.000924 |
-0.000573 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.32 | -0.07 | 3.39 | ... | ... | -0.000999 |
-0.000581 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.57 | -0.07 | 3.64 | ... | ... | -0.001074 |
-0.000588 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.82 | -0.07 | 3.89 | ... | ... | -0.001149 |
-0.000595 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 4.07 | -0.07 | 4.14 | ... | ... | -0.001224 |
-0.000601 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.32 | -0.07 | 4.39 | ... | ... | -0.001299 |
-0.000608 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.57 | -0.07 | 4.64 | ... | ... | -0.001374 |
-0.000613 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.82 | -0.07 | 4.89 | ... | ... | -0.001449 |
-0.000619 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 5.07 | -0.07 | 5.14 | ... | ... | -0.001524 |
-0.000624 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.32 | -0.07 | 5.39 | ... | ... | -0.001599 |
-0.000629 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.57 | -0.07 | 5.64 | ... | ... | -0.001674 |
-0.000634 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.82 | -0.07 | 5.89 | ... | ... | -0.001749 |
-0.000638 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 6.07 | -0.07 | 6.14 | ... | ... | -0.001824 |
-0.000643 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.32 | -0.07 | 6.39 | ... | ... | -0.001899 |
-0.000647 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.57 | -0.07 | 6.64 | ... | ... | -0.001974 |
-0.000651 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.82 | -0.07 | 6.89 | ... | ... | -0.002048 |
-0.000655 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.07 | -0.07 | 7.14 | ... | ... | -0.002123 |
-0.000659 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.32 | -0.07 | 7.39 | ... | ... | -0.002198 |
-0.000662 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.57 | -0.07 | 7.64 | ... | ... | -0.002272 |
-0.000666 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.82 | -0.07 | 7.89 | ... | ... | -0.002347 |
-0.000669 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.07 | -0.07 | 8.14 | ... | ... | -0.002421 |
-0.000673 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.32 | -0.07 | 8.39 | ... | ... | -0.002496 |
-0.000676 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.57 | -0.07 | 8.64 | ... | ... | -0.002571 |
-0.000679 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.82 | -0.07 | 8.89 | ... | ... | -0.002645 |
-0.000682 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.07 | -0.07 | 9.14 | ... | ... | -0.002719 |
-0.000685 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.32 | -0.07 | 9.39 | ... | ... | -0.002794 |
-0.000688 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.57 | -0.07 | 9.64 | ... | ... | -0.002868 |
-0.000691 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.82 | -0.07 | 9.89 | ... | ... | -0.002942 |
-0.000694 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.07 | -0.07 | 10.14 | ... | ... | -0.003017 |
-0.000696 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.32 | -0.07 | 10.39 | ... | ... | -0.003091 |
-0.000699 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.57 | -0.07 | 10.64 | ... | ... | -0.003165 |
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.