Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.005463 | ... | ... | 15.12 | 0.01 | 15.13 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001544 |
-0.00539 | ... | ... | 14.87 | 0.01 | 14.88 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001542 |
-0.005315 | ... | ... | 14.62 | 0.01 | 14.63 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00154 |
-0.005238 | ... | ... | 14.37 | 0.01 | 14.38 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001538 |
-0.00516 | ... | ... | 14.12 | 0.01 | 14.13 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001535 |
-0.00508 | ... | ... | 13.87 | 0.01 | 13.88 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001533 |
-0.005 | ... | ... | 13.62 | 0.01 | 13.63 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.00153 |
-0.004918 | ... | ... | 13.37 | 0.01 | 13.38 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001527 |
-0.004835 | ... | ... | 13.12 | 0.01 | 13.13 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001523 |
-0.004751 | ... | ... | 12.87 | 0.01 | 12.88 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.00152 |
-0.004666 | ... | ... | 12.62 | 0.01 | 12.63 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001516 |
-0.004581 | ... | ... | 12.37 | 0.01 | 12.38 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001513 |
-0.004494 | ... | ... | 12.12 | 0.01 | 12.13 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001509 |
-0.004408 | ... | ... | 11.87 | 0.01 | 11.88 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001504 |
-0.00432 | ... | ... | 11.62 | 0.01 | 11.63 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.0015 |
-0.004232 | ... | ... | 11.37 | 0.01 | 11.38 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001496 |
-0.004144 | ... | ... | 11.12 | 0.01 | 11.13 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.001491 |
-0.004055 | ... | ... | 10.87 | 0.01 | 10.88 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.001487 |
-0.003965 | ... | ... | 10.62 | 0.01 | 10.63 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.001482 |
-0.003876 | ... | ... | 10.37 | 0.01 | 10.38 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.001477 |
-0.003785 | ... | ... | 10.12 | 0.01 | 10.13 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.001471 |
-0.003695 | ... | ... | 9.87 | 0.01 | 9.88 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.001466 |
-0.003604 | ... | ... | 9.62 | 0.01 | 9.63 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00146 |
-0.003513 | ... | ... | 9.37 | 0.01 | 9.38 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.001455 |
-0.003422 | ... | ... | 9.12 | 0.01 | 9.13 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.001449 |
-0.00333 | ... | ... | 8.87 | 0.01 | 8.88 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.001443 |
-0.003238 | ... | ... | 8.62 | 0.01 | 8.63 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.001436 |
-0.003146 | ... | ... | 8.37 | 0.01 | 8.38 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.00143 |
-0.003054 | ... | ... | 8.12 | 0.01 | 8.13 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.001423 |
-0.002962 | ... | ... | 7.87 | 0.01 | 7.88 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.001416 |
-0.002869 | ... | ... | 7.62 | 0.01 | 7.63 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.001409 |
-0.002776 | ... | ... | 7.37 | 0.01 | 7.38 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.001401 |
-0.002683 | ... | ... | 7.12 | 0.01 | 7.13 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.001393 |
-0.00259 | ... | ... | 6.87 | 0.01 | 6.88 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.001385 |
-0.002497 | ... | ... | 6.62 | 0.01 | 6.63 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.001377 |
-0.002403 | ... | ... | 6.37 | 0.01 | 6.38 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.001368 |
-0.00231 | ... | ... | 6.12 | 0.01 | 6.13 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.001359 |
-0.002216 | ... | ... | 5.87 | 0.01 | 5.88 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.001349 |
-0.002123 | ... | ... | 5.62 | 0.01 | 5.63 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.001339 |
-0.002029 | ... | ... | 5.37 | 0.01 | 5.38 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.001329 |
-0.001935 | ... | ... | 5.12 | 0.01 | 5.13 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.001318 |
-0.001841 | ... | ... | 4.87 | 0.01 | 4.88 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.001307 |
-0.001747 | ... | ... | 4.62 | 0.01 | 4.63 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.001295 |
-0.001653 | ... | ... | 4.37 | 0.01 | 4.38 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.001282 |
-0.001559 | ... | ... | 4.12 | 0.01 | 4.13 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.001269 |
-0.001465 | ... | ... | 3.87 | 0.01 | 3.88 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.001255 |
-0.001371 | ... | ... | 3.62 | 0.01 | 3.63 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.00124 |
-0.001277 | ... | ... | 3.37 | 0.01 | 3.38 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.001224 |
-0.001182 | ... | ... | 3.12 | 0.01 | 3.13 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.001206 |
-0.001088 | ... | ... | 2.87 | 0.01 | 2.88 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.001188 |
-0.000994 | ... | ... | 2.62 | 0.01 | 2.63 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.001167 |
-0.000899 | ... | ... | 2.37 | 0.01 | 2.38 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.001145 |
-0.000805 | ... | ... | 2.12 | 0.01 | 2.13 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.001121 |
-0.000711 | ... | ... | 1.87 | 0.01 | 1.88 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.001093 |
-0.000616 | ... | ... | 1.62 | 0.01 | 1.63 | 1875 | 0.01 | 0 | 0.01 | ... | ... | -0.001062 |
-0.000522 | ... | ... | 1.37 | 0.01 | 1.38 | 1900 | 0.01 | 0 | 0.01 | ... | ... | -0.001026 |
-0.000427 | ... | ... | 1.12 | 0.01 | 1.13 | 1925 | 0.01 | 0 | 0.01 | ... | ... | -0.000984 |
-0.000333 | ... | ... | 0.87 | 0.01 | 0.88 | 1950 | 0.01 | 0 | 0.01 | ... | ... | -0.000931 |
-0.000238 | ... | ... | 0.62 | 0.01 | 0.63 | 1975 | 0.01 | 0 | 0.01 | ... | ... | -0.000863 |
-0.000144 | ... | ... | 0.37 | 0.01 | 0.38 | 2000 | 0.01 | 0 | 0.01 | ... | ... | -0.000763 |
-0.002387 | ... | ... | 0.16 | 0.01 | 0.17 | 2025 | 0.04 | 0 | 0.04 | ... | ... | -0.002394 |
-0.002335 | ... | ... | 0.04 | 0 | 0.04 | 2050 | 0.16 | -0.01 | 0.17 | ... | ... | -0.002329 |
-0.001263 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 0.37 | -0.01 | 0.38 | ... | ... | -0.00014 |
-0.00086 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 0.62 | -0.01 | 0.63 | ... | ... | -0.000234 |
-0.000929 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 0.87 | -0.01 | 0.88 | ... | ... | -0.000329 |
-0.000982 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.12 | -0.01 | 1.13 | ... | ... | -0.000423 |
-0.001025 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.37 | -0.01 | 1.38 | ... | ... | -0.000518 |
-0.001061 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.62 | -0.01 | 1.63 | ... | ... | -0.000612 |
-0.001092 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 1.87 | -0.01 | 1.88 | ... | ... | -0.000707 |
-0.00112 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.12 | -0.01 | 2.13 | ... | ... | -0.000801 |
-0.001144 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.37 | -0.01 | 2.38 | ... | ... | -0.000896 |
-0.001166 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.62 | -0.01 | 2.63 | ... | ... | -0.00099 |
-0.001187 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 2.87 | -0.01 | 2.88 | ... | ... | -0.001084 |
-0.001206 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.12 | -0.01 | 3.13 | ... | ... | -0.001179 |
-0.001223 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.37 | -0.01 | 3.38 | ... | ... | -0.001273 |
-0.001239 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.62 | -0.01 | 3.63 | ... | ... | -0.001367 |
-0.001254 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 3.87 | -0.01 | 3.88 | ... | ... | -0.001462 |
-0.001269 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.12 | -0.01 | 4.13 | ... | ... | -0.001556 |
-0.001282 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.37 | -0.01 | 4.38 | ... | ... | -0.00165 |
-0.001295 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.62 | -0.01 | 4.63 | ... | ... | -0.001745 |
-0.001307 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 4.87 | -0.01 | 4.88 | ... | ... | -0.001839 |
-0.001318 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.12 | -0.01 | 5.13 | ... | ... | -0.001933 |
-0.001329 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.37 | -0.01 | 5.38 | ... | ... | -0.002027 |
-0.00134 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.62 | -0.01 | 5.63 | ... | ... | -0.002121 |
-0.00135 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 5.87 | -0.01 | 5.88 | ... | ... | -0.002216 |
-0.00136 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.12 | -0.01 | 6.13 | ... | ... | -0.00231 |
-0.001369 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.37 | -0.01 | 6.38 | ... | ... | -0.002404 |
-0.001378 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.62 | -0.01 | 6.63 | ... | ... | -0.002498 |
-0.001386 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 6.87 | -0.01 | 6.88 | ... | ... | -0.002592 |
-0.001395 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.12 | -0.01 | 7.13 | ... | ... | -0.002686 |
-0.001403 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.37 | -0.01 | 7.38 | ... | ... | -0.00278 |
-0.00141 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.62 | -0.01 | 7.63 | ... | ... | -0.002873 |
-0.001418 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.87 | -0.01 | 7.88 | ... | ... | -0.002967 |
-0.001425 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.12 | -0.01 | 8.13 | ... | ... | -0.003061 |
-0.001432 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.37 | -0.01 | 8.38 | ... | ... | -0.003155 |
-0.001439 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.62 | -0.01 | 8.63 | ... | ... | -0.003249 |
-0.001446 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.87 | -0.01 | 8.88 | ... | ... | -0.003342 |
-0.001452 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.12 | -0.01 | 9.13 | ... | ... | -0.003436 |
-0.001459 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.37 | -0.01 | 9.38 | ... | ... | -0.00353 |
-0.001465 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.62 | -0.01 | 9.63 | ... | ... | -0.003623 |
-0.001471 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.87 | -0.01 | 9.88 | ... | ... | -0.003717 |
-0.001477 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.12 | -0.01 | 10.13 | ... | ... | -0.00381 |
-0.001482 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.37 | -0.01 | 10.38 | ... | ... | -0.003904 |
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.