Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.004552 | ... | ... | 15.04 | 0 | 15.04 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000881 |
-0.004494 | ... | ... | 14.79 | 0 | 14.79 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00088 |
-0.004434 | ... | ... | 14.54 | 0 | 14.54 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000879 |
-0.004372 | ... | ... | 14.29 | 0 | 14.29 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000877 |
-0.004309 | ... | ... | 14.04 | 0 | 14.04 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000876 |
-0.004245 | ... | ... | 13.79 | 0 | 13.79 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000874 |
-0.004179 | ... | ... | 13.54 | 0 | 13.54 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000873 |
-0.004112 | ... | ... | 13.29 | 0 | 13.29 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000871 |
-0.004044 | ... | ... | 13.04 | 0 | 13.04 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000869 |
-0.003975 | ... | ... | 12.79 | 0 | 12.79 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000867 |
-0.003905 | ... | ... | 12.54 | 0 | 12.54 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000865 |
-0.003834 | ... | ... | 12.29 | 0 | 12.29 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000863 |
-0.003763 | ... | ... | 12.04 | 0 | 12.04 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000861 |
-0.003691 | ... | ... | 11.79 | 0 | 11.79 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000858 |
-0.003618 | ... | ... | 11.54 | 0 | 11.54 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000856 |
-0.003545 | ... | ... | 11.29 | 0 | 11.29 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000853 |
-0.003471 | ... | ... | 11.04 | 0 | 11.04 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000851 |
-0.003396 | ... | ... | 10.79 | 0 | 10.79 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000848 |
-0.003322 | ... | ... | 10.54 | 0 | 10.54 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000845 |
-0.003246 | ... | ... | 10.29 | 0 | 10.29 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000842 |
-0.003171 | ... | ... | 10.04 | 0 | 10.04 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000839 |
-0.003095 | ... | ... | 9.79 | 0 | 9.79 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000836 |
-0.003019 | ... | ... | 9.54 | 0 | 9.54 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000833 |
-0.002942 | ... | ... | 9.29 | 0 | 9.29 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000829 |
-0.002865 | ... | ... | 9.04 | 0 | 9.04 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000826 |
-0.002788 | ... | ... | 8.79 | 0 | 8.79 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000823 |
-0.002711 | ... | ... | 8.54 | 0 | 8.54 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000819 |
-0.002633 | ... | ... | 8.29 | 0 | 8.29 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000815 |
-0.002556 | ... | ... | 8.04 | 0 | 8.04 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000811 |
-0.002478 | ... | ... | 7.79 | 0 | 7.79 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000807 |
-0.0024 | ... | ... | 7.54 | 0 | 7.54 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000803 |
-0.002321 | ... | ... | 7.29 | 0 | 7.29 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000798 |
-0.002243 | ... | ... | 7.04 | 0 | 7.04 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000794 |
-0.002164 | ... | ... | 6.79 | 0 | 6.79 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000789 |
-0.002085 | ... | ... | 6.54 | 0 | 6.54 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000784 |
-0.002006 | ... | ... | 6.29 | 0 | 6.29 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000779 |
-0.001927 | ... | ... | 6.04 | 0 | 6.04 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000774 |
-0.001848 | ... | ... | 5.79 | 0 | 5.79 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000769 |
-0.001769 | ... | ... | 5.54 | 0 | 5.54 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000763 |
-0.00169 | ... | ... | 5.29 | 0 | 5.29 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000757 |
-0.00161 | ... | ... | 5.04 | 0 | 5.04 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.00075 |
-0.001531 | ... | ... | 4.79 | 0 | 4.79 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.000744 |
-0.001451 | ... | ... | 4.54 | 0 | 4.54 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.000737 |
-0.001372 | ... | ... | 4.29 | 0 | 4.29 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.000729 |
-0.001292 | ... | ... | 4.04 | 0 | 4.04 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.000722 |
-0.001212 | ... | ... | 3.79 | 0 | 3.79 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.000713 |
-0.001133 | ... | ... | 3.54 | 0 | 3.54 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.000705 |
-0.001053 | ... | ... | 3.29 | 0 | 3.29 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.000695 |
-0.000973 | ... | ... | 3.04 | 0 | 3.04 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.000685 |
-0.000893 | ... | ... | 2.79 | 0 | 2.79 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.000674 |
-0.000813 | ... | ... | 2.54 | 0 | 2.54 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.000662 |
-0.000733 | ... | ... | 2.29 | 0 | 2.29 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.000649 |
-0.000653 | ... | ... | 2.04 | 0 | 2.04 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.000634 |
-0.000573 | ... | ... | 1.79 | 0 | 1.79 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.000618 |
-0.000493 | ... | ... | 1.54 | 0 | 1.54 | 1875 | 0.01 | 0 | 0.01 | ... | ... | -0.000599 |
-0.000413 | ... | ... | 1.29 | 0 | 1.29 | 1900 | 0.01 | 0 | 0.01 | ... | ... | -0.000578 |
-0.000333 | ... | ... | 1.04 | 0 | 1.04 | 1925 | 0.01 | 0 | 0.01 | ... | ... | -0.000551 |
-0.000253 | ... | ... | 0.79 | 0 | 0.79 | 1950 | 0.01 | 0 | 0.01 | ... | ... | -0.000519 |
-0.000845 | ... | ... | 0.56 | -0.01 | 0.55 | 1975 | 0.01 | -0.01 | 0.02 | ... | ... | -0.000798 |
-0.001754 | ... | ... | 0.35 | -0.02 | 0.33 | 2000 | 0.04 | -0.02 | 0.06 | ... | ... | -0.001761 |
-0.002266 | ... | ... | 0.19 | -0.04 | 0.15 | 2025 | 0.11 | -0.04 | 0.15 | ... | ... | -0.002269 |
-0.002095 | ... | ... | 0.09 | -0.03 | 0.06 | 2050 | 0.27 | -0.03 | 0.30 | ... | ... | -0.002085 |
-0.001258 | ... | ... | 0.03 | -0.01 | 0.02 | 2075 | 0.48 | -0.01 | 0.49 | ... | ... | -0.001274 |
-0.000857 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 0.72 | 0 | 0.72 | ... | ... | -0.000931 |
-0.000542 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 0.96 | 0 | 0.96 | ... | ... | -0.000307 |
-0.00057 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.21 | 0 | 1.21 | ... | ... | -0.000388 |
-0.000593 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.46 | 0 | 1.46 | ... | ... | -0.000468 |
-0.000612 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.71 | 0 | 1.71 | ... | ... | -0.000548 |
-0.000629 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 1.96 | 0 | 1.96 | ... | ... | -0.000628 |
-0.000644 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.21 | 0 | 2.21 | ... | ... | -0.000708 |
-0.000658 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.46 | 0 | 2.46 | ... | ... | -0.000788 |
-0.00067 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.71 | 0 | 2.71 | ... | ... | -0.000868 |
-0.000682 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 2.96 | 0 | 2.96 | ... | ... | -0.000948 |
-0.000692 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.21 | 0 | 3.21 | ... | ... | -0.001028 |
-0.000702 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.46 | 0 | 3.46 | ... | ... | -0.001107 |
-0.000711 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.71 | 0 | 3.71 | ... | ... | -0.001187 |
-0.000719 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 3.96 | 0 | 3.96 | ... | ... | -0.001267 |
-0.000727 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.21 | 0 | 4.21 | ... | ... | -0.001347 |
-0.000735 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.46 | 0 | 4.46 | ... | ... | -0.001427 |
-0.000742 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.71 | 0 | 4.71 | ... | ... | -0.001507 |
-0.000749 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 4.96 | 0 | 4.96 | ... | ... | -0.001586 |
-0.000755 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.21 | 0 | 5.21 | ... | ... | -0.001666 |
-0.000761 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.46 | 0 | 5.46 | ... | ... | -0.001746 |
-0.000767 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.71 | 0 | 5.71 | ... | ... | -0.001826 |
-0.000773 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 5.96 | 0 | 5.96 | ... | ... | -0.001905 |
-0.000778 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.21 | 0 | 6.21 | ... | ... | -0.001985 |
-0.000783 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.46 | 0 | 6.46 | ... | ... | -0.002064 |
-0.000789 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.71 | 0 | 6.71 | ... | ... | -0.002144 |
-0.000793 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 6.96 | 0 | 6.96 | ... | ... | -0.002224 |
-0.000798 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.21 | 0 | 7.21 | ... | ... | -0.002303 |
-0.000803 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.46 | 0 | 7.46 | ... | ... | -0.002383 |
-0.000807 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.71 | 0 | 7.71 | ... | ... | -0.002462 |
-0.000811 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.96 | 0 | 7.96 | ... | ... | -0.002541 |
-0.000815 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.21 | 0 | 8.21 | ... | ... | -0.002621 |
-0.000819 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.46 | 0 | 8.46 | ... | ... | -0.0027 |
-0.000823 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.71 | 0 | 8.71 | ... | ... | -0.002779 |
-0.000827 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.96 | 0 | 8.96 | ... | ... | -0.002859 |
-0.000831 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.21 | 0 | 9.21 | ... | ... | -0.002938 |
-0.000834 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.46 | 0 | 9.46 | ... | ... | -0.003017 |
-0.000838 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.71 | 0 | 9.71 | ... | ... | -0.003096 |
-0.000841 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.96 | 0 | 9.96 | ... | ... | -0.003175 |
-0.000844 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.21 | 0 | 10.21 | ... | ... | -0.003254 |
-0.000848 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.46 | 0 | 10.46 | ... | ... | -0.003333 |
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.