Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.004446 | ... | ... | 14.97 | 0.07 | 15.04 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000822 |
-0.00439 | ... | ... | 14.72 | 0.07 | 14.79 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000821 |
-0.004332 | ... | ... | 14.47 | 0.07 | 14.54 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00082 |
-0.004272 | ... | ... | 14.22 | 0.07 | 14.29 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000819 |
-0.004211 | ... | ... | 13.97 | 0.07 | 14.04 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000818 |
-0.004148 | ... | ... | 13.72 | 0.07 | 13.79 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000816 |
-0.004084 | ... | ... | 13.47 | 0.07 | 13.54 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000814 |
-0.004019 | ... | ... | 13.22 | 0.07 | 13.29 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000813 |
-0.003953 | ... | ... | 12.97 | 0.07 | 13.04 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000811 |
-0.003886 | ... | ... | 12.72 | 0.07 | 12.79 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000809 |
-0.003818 | ... | ... | 12.47 | 0.07 | 12.54 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000807 |
-0.003749 | ... | ... | 12.22 | 0.07 | 12.29 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000805 |
-0.003679 | ... | ... | 11.97 | 0.07 | 12.04 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000803 |
-0.003609 | ... | ... | 11.72 | 0.07 | 11.79 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000801 |
-0.003538 | ... | ... | 11.47 | 0.07 | 11.54 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000799 |
-0.003466 | ... | ... | 11.22 | 0.07 | 11.29 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000796 |
-0.003394 | ... | ... | 10.97 | 0.07 | 11.04 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000794 |
-0.003322 | ... | ... | 10.72 | 0.07 | 10.79 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000791 |
-0.003249 | ... | ... | 10.47 | 0.07 | 10.54 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000789 |
-0.003175 | ... | ... | 10.22 | 0.07 | 10.29 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000786 |
-0.003101 | ... | ... | 9.97 | 0.07 | 10.04 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000783 |
-0.003027 | ... | ... | 9.72 | 0.07 | 9.79 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.00078 |
-0.002953 | ... | ... | 9.47 | 0.07 | 9.54 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000777 |
-0.002878 | ... | ... | 9.22 | 0.07 | 9.29 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000774 |
-0.002803 | ... | ... | 8.97 | 0.07 | 9.04 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000771 |
-0.002727 | ... | ... | 8.72 | 0.07 | 8.79 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000768 |
-0.002652 | ... | ... | 8.47 | 0.07 | 8.54 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000764 |
-0.002576 | ... | ... | 8.22 | 0.07 | 8.29 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000761 |
-0.0025 | ... | ... | 7.97 | 0.07 | 8.04 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000757 |
-0.002424 | ... | ... | 7.72 | 0.07 | 7.79 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000753 |
-0.002347 | ... | ... | 7.47 | 0.07 | 7.54 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000749 |
-0.002271 | ... | ... | 7.22 | 0.07 | 7.29 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000745 |
-0.002194 | ... | ... | 6.97 | 0.07 | 7.04 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000741 |
-0.002117 | ... | ... | 6.72 | 0.07 | 6.79 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000737 |
-0.00204 | ... | ... | 6.47 | 0.07 | 6.54 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000732 |
-0.001963 | ... | ... | 6.22 | 0.07 | 6.29 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000727 |
-0.001886 | ... | ... | 5.97 | 0.07 | 6.04 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000722 |
-0.001808 | ... | ... | 5.72 | 0.07 | 5.79 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000717 |
-0.001731 | ... | ... | 5.47 | 0.07 | 5.54 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000712 |
-0.001653 | ... | ... | 5.22 | 0.07 | 5.29 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000706 |
-0.001576 | ... | ... | 4.97 | 0.07 | 5.04 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.0007 |
-0.001498 | ... | ... | 4.72 | 0.07 | 4.79 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.000694 |
-0.00142 | ... | ... | 4.47 | 0.07 | 4.54 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.000688 |
-0.001342 | ... | ... | 4.22 | 0.07 | 4.29 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.000681 |
-0.001264 | ... | ... | 3.97 | 0.07 | 4.04 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.000673 |
-0.001186 | ... | ... | 3.72 | 0.07 | 3.79 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.000666 |
-0.001108 | ... | ... | 3.47 | 0.07 | 3.54 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.000658 |
-0.00103 | ... | ... | 3.22 | 0.07 | 3.29 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.000649 |
-0.000952 | ... | ... | 2.97 | 0.07 | 3.04 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.000639 |
-0.000874 | ... | ... | 2.72 | 0.07 | 2.79 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.000629 |
-0.000796 | ... | ... | 2.47 | 0.07 | 2.54 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.000618 |
-0.000717 | ... | ... | 2.22 | 0.07 | 2.29 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.000606 |
-0.000639 | ... | ... | 1.97 | 0.07 | 2.04 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.000592 |
-0.000561 | ... | ... | 1.72 | 0.07 | 1.79 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.000577 |
-0.000483 | ... | ... | 1.47 | 0.07 | 1.54 | 1875 | 0.01 | 0 | 0.01 | ... | ... | -0.000559 |
-0.000404 | ... | ... | 1.22 | 0.07 | 1.29 | 1900 | 0.01 | 0 | 0.01 | ... | ... | -0.000539 |
-0.000326 | ... | ... | 0.98 | 0.06 | 1.04 | 1925 | 0.01 | -0.01 | 0.01 | ... | ... | -0.000515 |
-0.000909 | ... | ... | 0.75 | 0.05 | 0.80 | 1950 | 0.02 | -0.01 | 0.03 | ... | ... | -0.001369 |
-0.002002 | ... | ... | 0.54 | 0.04 | 0.58 | 1975 | 0.04 | -0.03 | 0.07 | ... | ... | -0.001999 |
-0.003058 | ... | ... | 0.37 | 0.02 | 0.39 | 2000 | 0.10 | -0.05 | 0.15 | ... | ... | -0.003073 |
-0.003614 | ... | ... | 0.23 | 0.01 | 0.24 | 2025 | 0.20 | -0.06 | 0.26 | ... | ... | -0.003617 |
-0.003373 | ... | ... | 0.13 | 0 | 0.13 | 2050 | 0.34 | -0.07 | 0.41 | ... | ... | -0.003359 |
-0.002509 | ... | ... | 0.07 | -0.01 | 0.06 | 2075 | 0.52 | -0.07 | 0.59 | ... | ... | -0.002499 |
-0.001776 | ... | ... | 0.03 | 0 | 0.03 | 2100 | 0.73 | -0.08 | 0.81 | ... | ... | -0.001371 |
-0.000861 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 0.97 | -0.07 | 1.04 | ... | ... | -0.000981 |
-0.000532 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.21 | -0.07 | 1.28 | ... | ... | -0.000379 |
-0.000553 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.46 | -0.07 | 1.53 | ... | ... | -0.000458 |
-0.000571 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.71 | -0.07 | 1.78 | ... | ... | -0.000536 |
-0.000587 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 1.96 | -0.07 | 2.03 | ... | ... | -0.000614 |
-0.000601 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.21 | -0.07 | 2.28 | ... | ... | -0.000692 |
-0.000614 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.46 | -0.07 | 2.53 | ... | ... | -0.000771 |
-0.000626 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.71 | -0.07 | 2.78 | ... | ... | -0.000849 |
-0.000636 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 2.96 | -0.07 | 3.03 | ... | ... | -0.000927 |
-0.000646 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.21 | -0.07 | 3.28 | ... | ... | -0.001005 |
-0.000655 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.46 | -0.07 | 3.53 | ... | ... | -0.001084 |
-0.000663 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.71 | -0.07 | 3.78 | ... | ... | -0.001162 |
-0.000671 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 3.96 | -0.07 | 4.03 | ... | ... | -0.00124 |
-0.000679 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.21 | -0.07 | 4.28 | ... | ... | -0.001318 |
-0.000686 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.46 | -0.07 | 4.53 | ... | ... | -0.001396 |
-0.000692 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.71 | -0.07 | 4.78 | ... | ... | -0.001474 |
-0.000699 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 4.96 | -0.07 | 5.03 | ... | ... | -0.001552 |
-0.000705 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.21 | -0.07 | 5.28 | ... | ... | -0.00163 |
-0.00071 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.46 | -0.07 | 5.53 | ... | ... | -0.001708 |
-0.000716 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.71 | -0.07 | 5.78 | ... | ... | -0.001786 |
-0.000721 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 5.96 | -0.07 | 6.03 | ... | ... | -0.001864 |
-0.000726 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.21 | -0.07 | 6.28 | ... | ... | -0.001942 |
-0.000731 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.46 | -0.07 | 6.53 | ... | ... | -0.00202 |
-0.000736 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.71 | -0.07 | 6.78 | ... | ... | -0.002098 |
-0.00074 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 6.96 | -0.07 | 7.03 | ... | ... | -0.002176 |
-0.000745 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.21 | -0.07 | 7.28 | ... | ... | -0.002253 |
-0.000749 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.46 | -0.07 | 7.53 | ... | ... | -0.002331 |
-0.000753 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.71 | -0.07 | 7.78 | ... | ... | -0.002409 |
-0.000757 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.96 | -0.07 | 8.03 | ... | ... | -0.002486 |
-0.000761 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.21 | -0.07 | 8.28 | ... | ... | -0.002564 |
-0.000765 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.46 | -0.07 | 8.53 | ... | ... | -0.002642 |
-0.000768 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.71 | -0.07 | 8.78 | ... | ... | -0.002719 |
-0.000772 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.96 | -0.07 | 9.03 | ... | ... | -0.002797 |
-0.000775 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.21 | -0.07 | 9.28 | ... | ... | -0.002874 |
-0.000779 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.46 | -0.07 | 9.53 | ... | ... | -0.002951 |
-0.000782 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.71 | -0.07 | 9.78 | ... | ... | -0.003029 |
-0.000785 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.96 | -0.07 | 10.03 | ... | ... | -0.003106 |
-0.000788 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.21 | -0.07 | 10.28 | ... | ... | -0.003184 |
-0.000791 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.46 | -0.07 | 10.53 | ... | ... | -0.003261 |
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.