Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.007594 | ... | ... | 14.84 | 0 | 14.84 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.006165 |
-0.007481 | ... | ... | 14.59 | 0 | 14.59 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.006157 |
-0.007366 | ... | ... | 14.34 | 0 | 14.34 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.006148 |
-0.00725 | ... | ... | 14.09 | 0 | 14.09 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.006138 |
-0.007133 | ... | ... | 13.84 | 0 | 13.84 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.006127 |
-0.007014 | ... | ... | 13.59 | 0 | 13.59 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.006116 |
-0.006894 | ... | ... | 13.34 | 0 | 13.34 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.006104 |
-0.006774 | ... | ... | 13.09 | 0 | 13.09 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.006091 |
-0.006652 | ... | ... | 12.84 | 0 | 12.84 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.006077 |
-0.00653 | ... | ... | 12.59 | 0 | 12.59 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.006063 |
-0.006407 | ... | ... | 12.34 | 0 | 12.34 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.006048 |
-0.006283 | ... | ... | 12.09 | 0 | 12.09 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.006033 |
-0.006159 | ... | ... | 11.84 | 0 | 11.84 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.006016 |
-0.006033 | ... | ... | 11.59 | 0 | 11.59 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.006 |
-0.005908 | ... | ... | 11.34 | 0 | 11.34 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.005982 |
-0.005782 | ... | ... | 11.09 | 0 | 11.09 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.005964 |
-0.005655 | ... | ... | 10.84 | 0 | 10.84 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.005945 |
-0.005529 | ... | ... | 10.59 | 0 | 10.59 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.005926 |
-0.005401 | ... | ... | 10.34 | 0 | 10.34 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.005905 |
-0.005274 | ... | ... | 10.09 | 0 | 10.09 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.005885 |
-0.005146 | ... | ... | 9.84 | 0 | 9.84 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.005863 |
-0.005018 | ... | ... | 9.59 | 0 | 9.59 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.005841 |
-0.004889 | ... | ... | 9.34 | 0 | 9.34 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.005818 |
-0.004761 | ... | ... | 9.09 | 0 | 9.09 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.005794 |
-0.004632 | ... | ... | 8.84 | 0 | 8.84 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.00577 |
-0.004503 | ... | ... | 8.59 | 0 | 8.59 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.005744 |
-0.004373 | ... | ... | 8.34 | 0 | 8.34 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.005718 |
-0.004243 | ... | ... | 8.09 | 0 | 8.09 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.00569 |
-0.004114 | ... | ... | 7.84 | 0 | 7.84 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.005662 |
-0.003984 | ... | ... | 7.59 | 0 | 7.59 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.005633 |
-0.003853 | ... | ... | 7.34 | 0 | 7.34 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.005603 |
-0.003723 | ... | ... | 7.09 | 0 | 7.09 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.005571 |
-0.003593 | ... | ... | 6.84 | 0 | 6.84 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.005539 |
-0.003463 | ... | ... | 6.59 | 0 | 6.59 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.005505 |
-0.003332 | ... | ... | 6.34 | 0 | 6.34 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.00547 |
-0.003201 | ... | ... | 6.09 | 0 | 6.09 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.005433 |
-0.003071 | ... | ... | 5.84 | 0 | 5.84 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.005395 |
-0.00294 | ... | ... | 5.59 | 0 | 5.59 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.005355 |
-0.002809 | ... | ... | 5.34 | 0 | 5.34 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.005313 |
-0.002678 | ... | ... | 5.09 | 0 | 5.09 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.00527 |
-0.002546 | ... | ... | 4.84 | 0 | 4.84 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.005224 |
-0.002415 | ... | ... | 4.59 | 0 | 4.59 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.005175 |
-0.002284 | ... | ... | 4.34 | 0 | 4.34 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.005124 |
-0.002152 | ... | ... | 4.09 | 0 | 4.09 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.00507 |
-0.002021 | ... | ... | 3.84 | 0 | 3.84 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.005013 |
-0.00189 | ... | ... | 3.59 | 0 | 3.59 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.004952 |
-0.001758 | ... | ... | 3.34 | 0 | 3.34 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.004887 |
-0.001627 | ... | ... | 3.09 | 0 | 3.09 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.004817 |
-0.001495 | ... | ... | 2.84 | 0 | 2.84 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.004742 |
-0.001364 | ... | ... | 2.59 | 0 | 2.59 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.004659 |
-0.001232 | ... | ... | 2.34 | 0 | 2.34 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.004569 |
-0.001101 | ... | ... | 2.09 | 0 | 2.09 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.004469 |
-0.000969 | ... | ... | 1.84 | 0 | 1.84 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.004357 |
-0.000838 | ... | ... | 1.59 | 0 | 1.59 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.00423 |
-0.000706 | ... | ... | 1.34 | 0 | 1.34 | 1875 | 0.01 | 0 | 0.01 | ... | ... | -0.004083 |
-0.000574 | ... | ... | 1.09 | 0 | 1.09 | 1900 | 0.01 | 0 | 0.01 | ... | ... | -0.003907 |
-0.000443 | ... | ... | 0.84 | 0 | 0.84 | 1925 | 0.01 | 0 | 0.01 | ... | ... | -0.00369 |
-0.000311 | ... | ... | 0.59 | 0 | 0.59 | 1950 | 0.01 | 0 | 0.01 | ... | ... | -0.003402 |
-0.000179 | ... | ... | 0.34 | 0 | 0.34 | 1975 | 0.01 | 0 | 0.01 | ... | ... | -0.002972 |
-0.003313 | ... | ... | 0.10 | 0 | 0.10 | 2000 | 0.01 | 0 | 0.01 | ... | ... | -0.003314 |
-0.002429 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 0.16 | 0 | 0.16 | ... | ... | -0.000084 |
-0.003115 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 0.41 | 0 | 0.41 | ... | ... | -0.000216 |
-0.003492 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 0.66 | 0 | 0.66 | ... | ... | -0.000348 |
-0.003756 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 0.91 | 0 | 0.91 | ... | ... | -0.00048 |
-0.00396 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 1.16 | 0 | 1.16 | ... | ... | -0.000611 |
-0.004126 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.41 | 0 | 1.41 | ... | ... | -0.000743 |
-0.004267 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.66 | 0 | 1.66 | ... | ... | -0.000875 |
-0.00439 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.91 | 0 | 1.91 | ... | ... | -0.001006 |
-0.004498 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 2.16 | 0 | 2.16 | ... | ... | -0.001138 |
-0.004595 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.41 | 0 | 2.41 | ... | ... | -0.001269 |
-0.004683 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.66 | 0 | 2.66 | ... | ... | -0.001401 |
-0.004764 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.91 | 0 | 2.91 | ... | ... | -0.001532 |
-0.004838 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 3.16 | 0 | 3.16 | ... | ... | -0.001664 |
-0.004907 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.41 | 0 | 3.41 | ... | ... | -0.001795 |
-0.00497 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.66 | 0 | 3.66 | ... | ... | -0.001927 |
-0.005031 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.91 | 0 | 3.91 | ... | ... | -0.002058 |
-0.005087 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 4.16 | 0 | 4.16 | ... | ... | -0.00219 |
-0.00514 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.41 | 0 | 4.41 | ... | ... | -0.002321 |
-0.005191 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.66 | 0 | 4.66 | ... | ... | -0.002453 |
-0.005239 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.91 | 0 | 4.91 | ... | ... | -0.002584 |
-0.005284 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 5.16 | 0 | 5.16 | ... | ... | -0.002716 |
-0.005328 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.41 | 0 | 5.41 | ... | ... | -0.002847 |
-0.00537 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.66 | 0 | 5.66 | ... | ... | -0.002978 |
-0.00541 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.91 | 0 | 5.91 | ... | ... | -0.00311 |
-0.005448 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 6.16 | 0 | 6.16 | ... | ... | -0.003241 |
-0.005485 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.41 | 0 | 6.41 | ... | ... | -0.003372 |
-0.00552 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.66 | 0 | 6.66 | ... | ... | -0.003504 |
-0.005555 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.91 | 0 | 6.91 | ... | ... | -0.003635 |
-0.005588 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.16 | 0 | 7.16 | ... | ... | -0.003766 |
-0.00562 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.41 | 0 | 7.41 | ... | ... | -0.003898 |
-0.00565 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.66 | 0 | 7.66 | ... | ... | -0.004029 |
-0.00568 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.91 | 0 | 7.91 | ... | ... | -0.00416 |
-0.005709 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.16 | 0 | 8.16 | ... | ... | -0.004291 |
-0.005738 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.41 | 0 | 8.41 | ... | ... | -0.004422 |
-0.005765 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.66 | 0 | 8.66 | ... | ... | -0.004553 |
-0.005791 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.91 | 0 | 8.91 | ... | ... | -0.004683 |
-0.005817 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.16 | 0 | 9.16 | ... | ... | -0.004814 |
-0.005842 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.41 | 0 | 9.41 | ... | ... | -0.004945 |
-0.005867 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.66 | 0 | 9.66 | ... | ... | -0.005076 |
-0.005891 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.91 | 0 | 9.91 | ... | ... | -0.005207 |
-0.005914 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.16 | 0 | 10.16 | ... | ... | -0.005337 |
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.