Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.004498 | ... | ... | 15.04 | 0 | 15.04 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000851 |
-0.004441 | ... | ... | 14.79 | 0 | 14.79 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00085 |
-0.004382 | ... | ... | 14.54 | 0 | 14.54 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000849 |
-0.004321 | ... | ... | 14.29 | 0 | 14.29 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000847 |
-0.004259 | ... | ... | 14.04 | 0 | 14.04 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000846 |
-0.004196 | ... | ... | 13.79 | 0 | 13.79 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000844 |
-0.004131 | ... | ... | 13.54 | 0 | 13.54 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000843 |
-0.004065 | ... | ... | 13.29 | 0 | 13.29 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000841 |
-0.003997 | ... | ... | 13.04 | 0 | 13.04 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000839 |
-0.003929 | ... | ... | 12.79 | 0 | 12.79 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000837 |
-0.00386 | ... | ... | 12.54 | 0 | 12.54 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000835 |
-0.003791 | ... | ... | 12.29 | 0 | 12.29 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000833 |
-0.00372 | ... | ... | 12.04 | 0 | 12.04 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000831 |
-0.003649 | ... | ... | 11.79 | 0 | 11.79 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000829 |
-0.003577 | ... | ... | 11.54 | 0 | 11.54 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000826 |
-0.003505 | ... | ... | 11.29 | 0 | 11.29 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000824 |
-0.003432 | ... | ... | 11.04 | 0 | 11.04 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000821 |
-0.003358 | ... | ... | 10.79 | 0 | 10.79 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000819 |
-0.003284 | ... | ... | 10.54 | 0 | 10.54 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000816 |
-0.00321 | ... | ... | 10.29 | 0 | 10.29 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000813 |
-0.003135 | ... | ... | 10.04 | 0 | 10.04 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00081 |
-0.00306 | ... | ... | 9.79 | 0 | 9.79 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000807 |
-0.002985 | ... | ... | 9.54 | 0 | 9.54 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000804 |
-0.002909 | ... | ... | 9.29 | 0 | 9.29 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000801 |
-0.002834 | ... | ... | 9.04 | 0 | 9.04 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000798 |
-0.002757 | ... | ... | 8.79 | 0 | 8.79 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000794 |
-0.002681 | ... | ... | 8.54 | 0 | 8.54 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000791 |
-0.002604 | ... | ... | 8.29 | 0 | 8.29 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000787 |
-0.002527 | ... | ... | 8.04 | 0 | 8.04 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000783 |
-0.00245 | ... | ... | 7.79 | 0 | 7.79 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000779 |
-0.002373 | ... | ... | 7.54 | 0 | 7.54 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000775 |
-0.002296 | ... | ... | 7.29 | 0 | 7.29 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000771 |
-0.002218 | ... | ... | 7.04 | 0 | 7.04 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000767 |
-0.00214 | ... | ... | 6.79 | 0 | 6.79 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000762 |
-0.002062 | ... | ... | 6.54 | 0 | 6.54 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000757 |
-0.001984 | ... | ... | 6.29 | 0 | 6.29 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000752 |
-0.001906 | ... | ... | 6.04 | 0 | 6.04 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000747 |
-0.001828 | ... | ... | 5.79 | 0 | 5.79 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000742 |
-0.00175 | ... | ... | 5.54 | 0 | 5.54 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000736 |
-0.001671 | ... | ... | 5.29 | 0 | 5.29 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000731 |
-0.001593 | ... | ... | 5.04 | 0 | 5.04 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000725 |
-0.001514 | ... | ... | 4.79 | 0 | 4.79 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.000718 |
-0.001435 | ... | ... | 4.54 | 0 | 4.54 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.000711 |
-0.001357 | ... | ... | 4.29 | 0 | 4.29 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.000704 |
-0.001278 | ... | ... | 4.04 | 0 | 4.04 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.000697 |
-0.001199 | ... | ... | 3.79 | 0 | 3.79 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.000689 |
-0.00112 | ... | ... | 3.54 | 0 | 3.54 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.00068 |
-0.001041 | ... | ... | 3.29 | 0 | 3.29 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.000671 |
-0.000962 | ... | ... | 3.04 | 0 | 3.04 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.000661 |
-0.000883 | ... | ... | 2.79 | 0 | 2.79 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.000651 |
-0.000804 | ... | ... | 2.54 | 0 | 2.54 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.000639 |
-0.000725 | ... | ... | 2.29 | 0 | 2.29 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.000626 |
-0.000646 | ... | ... | 2.04 | 0 | 2.04 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.000612 |
-0.000567 | ... | ... | 1.79 | 0 | 1.79 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.000597 |
-0.000488 | ... | ... | 1.54 | 0 | 1.54 | 1875 | 0.01 | 0 | 0.01 | ... | ... | -0.000579 |
-0.000409 | ... | ... | 1.29 | 0 | 1.29 | 1900 | 0.01 | 0 | 0.01 | ... | ... | -0.000558 |
-0.000329 | ... | ... | 1.04 | 0 | 1.04 | 1925 | 0.01 | 0 | 0.01 | ... | ... | -0.000532 |
-0.00025 | ... | ... | 0.80 | -0.01 | 0.79 | 1950 | 0.01 | -0.02 | 0.02 | ... | ... | -0.000501 |
-0.001296 | ... | ... | 0.58 | -0.02 | 0.56 | 1975 | 0.02 | -0.02 | 0.04 | ... | ... | -0.001273 |
-0.002228 | ... | ... | 0.39 | -0.04 | 0.35 | 2000 | 0.06 | -0.04 | 0.10 | ... | ... | -0.002239 |
-0.002879 | ... | ... | 0.24 | -0.05 | 0.19 | 2025 | 0.15 | -0.05 | 0.20 | ... | ... | -0.002882 |
-0.002681 | ... | ... | 0.13 | -0.04 | 0.09 | 2050 | 0.30 | -0.04 | 0.34 | ... | ... | -0.002669 |
-0.001614 | ... | ... | 0.06 | -0.03 | 0.03 | 2075 | 0.49 | -0.03 | 0.52 | ... | ... | -0.001618 |
-0.000827 | 0.03 | 0.03 | 0.03 | -0.02 | 0.01 | 2100 | 0.72 | -0.01 | 0.73 | ... | ... | -0.000901 |
-0.000523 | ... | ... | 0.01 | -0.01 | 0.01 | 2125 | 0.96 | -0.01 | 0.97 | ... | ... | -0.000304 |
-0.00055 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.21 | 0 | 1.21 | ... | ... | -0.000383 |
-0.000572 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.46 | 0 | 1.46 | ... | ... | -0.000462 |
-0.000591 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.71 | 0 | 1.71 | ... | ... | -0.000542 |
-0.000608 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 1.96 | 0 | 1.96 | ... | ... | -0.000621 |
-0.000622 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.21 | 0 | 2.21 | ... | ... | -0.0007 |
-0.000635 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.46 | 0 | 2.46 | ... | ... | -0.000779 |
-0.000647 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.71 | 0 | 2.71 | ... | ... | -0.000858 |
-0.000658 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 2.96 | 0 | 2.96 | ... | ... | -0.000937 |
-0.000668 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.21 | 0 | 3.21 | ... | ... | -0.001016 |
-0.000677 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.46 | 0 | 3.46 | ... | ... | -0.001095 |
-0.000686 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.71 | 0 | 3.71 | ... | ... | -0.001174 |
-0.000694 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 3.96 | 0 | 3.96 | ... | ... | -0.001253 |
-0.000702 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.21 | 0 | 4.21 | ... | ... | -0.001332 |
-0.000709 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.46 | 0 | 4.46 | ... | ... | -0.001411 |
-0.000716 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.71 | 0 | 4.71 | ... | ... | -0.00149 |
-0.000723 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 4.96 | 0 | 4.96 | ... | ... | -0.001569 |
-0.000729 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.21 | 0 | 5.21 | ... | ... | -0.001648 |
-0.000735 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.46 | 0 | 5.46 | ... | ... | -0.001727 |
-0.000741 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.71 | 0 | 5.71 | ... | ... | -0.001806 |
-0.000746 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 5.96 | 0 | 5.96 | ... | ... | -0.001884 |
-0.000751 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.21 | 0 | 6.21 | ... | ... | -0.001963 |
-0.000756 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.46 | 0 | 6.46 | ... | ... | -0.002042 |
-0.000761 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.71 | 0 | 6.71 | ... | ... | -0.00212 |
-0.000766 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 6.96 | 0 | 6.96 | ... | ... | -0.002199 |
-0.000771 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.21 | 0 | 7.21 | ... | ... | -0.002278 |
-0.000775 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.46 | 0 | 7.46 | ... | ... | -0.002356 |
-0.000779 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.71 | 0 | 7.71 | ... | ... | -0.002435 |
-0.000783 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.96 | 0 | 7.96 | ... | ... | -0.002513 |
-0.000787 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.21 | 0 | 8.21 | ... | ... | -0.002592 |
-0.000791 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.46 | 0 | 8.46 | ... | ... | -0.00267 |
-0.000795 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.71 | 0 | 8.71 | ... | ... | -0.002749 |
-0.000798 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.96 | 0 | 8.96 | ... | ... | -0.002827 |
-0.000802 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.21 | 0 | 9.21 | ... | ... | -0.002905 |
-0.000805 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.46 | 0 | 9.46 | ... | ... | -0.002984 |
-0.000809 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.71 | 0 | 9.71 | ... | ... | -0.003062 |
-0.000812 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.96 | 0 | 9.96 | ... | ... | -0.00314 |
-0.000815 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.21 | 0 | 10.21 | ... | ... | -0.003218 |
-0.000818 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.46 | 0 | 10.46 | ... | ... | -0.003296 |
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.