Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.002142 | ... | ... | 14.67 | 0 | 14.67 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.002105 | ... | ... | 14.42 | 0 | 14.42 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.002069 | ... | ... | 14.17 | 0 | 14.17 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.002032 | ... | ... | 13.92 | 0 | 13.92 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001996 | ... | ... | 13.67 | 0 | 13.67 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001959 | ... | ... | 13.42 | 0 | 13.42 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
-0.008902 | ... | ... | 13.17 | 0 | 13.17 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
-0.00874 | ... | ... | 12.92 | 0 | 12.92 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
-0.008578 | ... | ... | 12.67 | 0 | 12.67 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
-0.008415 | ... | ... | 12.42 | 0 | 12.42 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.02422 |
-0.008251 | ... | ... | 12.17 | 0 | 12.17 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.024159 |
-0.008087 | ... | ... | 11.92 | 0 | 11.92 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.024094 |
-0.007923 | ... | ... | 11.67 | 0 | 11.67 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.024027 |
-0.007757 | ... | ... | 11.42 | 0 | 11.42 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.023958 |
-0.007592 | ... | ... | 11.17 | 0 | 11.17 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.023886 |
-0.007425 | ... | ... | 10.92 | 0 | 10.92 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.023812 |
-0.007259 | ... | ... | 10.67 | 0 | 10.67 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.023734 |
-0.007091 | ... | ... | 10.42 | 0 | 10.42 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.023654 |
-0.006924 | ... | ... | 10.17 | 0 | 10.17 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.023571 |
-0.006756 | ... | ... | 9.92 | 0 | 9.92 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.023487 |
-0.006588 | ... | ... | 9.67 | 0 | 9.67 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.023398 |
-0.00642 | ... | ... | 9.42 | 0 | 9.42 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.023306 |
-0.006252 | ... | ... | 9.17 | 0 | 9.17 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.023212 |
-0.006084 | ... | ... | 8.92 | 0 | 8.92 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.023115 |
-0.005916 | ... | ... | 8.67 | 0 | 8.67 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.023015 |
-0.005747 | ... | ... | 8.42 | 0 | 8.42 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.02291 |
-0.005578 | ... | ... | 8.17 | 0 | 8.17 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.022802 |
-0.005408 | ... | ... | 7.92 | 0 | 7.92 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.02269 |
-0.005238 | ... | ... | 7.67 | 0 | 7.67 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.022575 |
-0.005069 | ... | ... | 7.42 | 0 | 7.42 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.022454 |
-0.004899 | ... | ... | 7.17 | 0 | 7.17 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.02233 |
-0.004728 | ... | ... | 6.92 | 0 | 6.92 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.022202 |
-0.004558 | ... | ... | 6.67 | 0 | 6.67 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.022069 |
-0.004388 | ... | ... | 6.42 | 0 | 6.42 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.021929 |
-0.004217 | ... | ... | 6.17 | 0 | 6.17 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.021784 |
-0.004047 | ... | ... | 5.92 | 0 | 5.92 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.021634 |
-0.003877 | ... | ... | 5.67 | 0 | 5.67 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.021475 |
-0.003707 | ... | ... | 5.42 | 0 | 5.42 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.021311 |
-0.003536 | ... | ... | 5.17 | 0 | 5.17 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.02114 |
-0.003366 | ... | ... | 4.92 | 0 | 4.92 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.020958 |
-0.003196 | ... | ... | 4.67 | 0 | 4.67 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.020768 |
-0.003025 | ... | ... | 4.42 | 0 | 4.42 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.020568 |
-0.002854 | ... | ... | 4.17 | 0 | 4.17 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.020356 |
-0.002684 | ... | ... | 3.92 | 0 | 3.92 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.020132 |
-0.002513 | ... | ... | 3.67 | 0 | 3.67 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.019892 |
-0.002342 | ... | ... | 3.42 | 0 | 3.42 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.019638 |
-0.00217 | ... | ... | 3.17 | 0 | 3.17 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.019364 |
-0.001999 | ... | ... | 2.92 | 0 | 2.92 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.019069 |
-0.001828 | ... | ... | 2.67 | 0 | 2.67 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.018749 |
-0.001656 | ... | ... | 2.42 | 0 | 2.42 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.018399 |
-0.001485 | ... | ... | 2.17 | 0 | 2.17 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.018012 |
-0.001314 | ... | ... | 1.92 | 0 | 1.92 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.017582 |
-0.001142 | ... | ... | 1.67 | 0 | 1.67 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.017094 |
-0.000971 | ... | ... | 1.42 | 0 | 1.42 | 1875 | 0.01 | 0 | 0.01 | ... | ... | -0.016533 |
-0.0008 | ... | ... | 1.17 | 0 | 1.17 | 1900 | 0.01 | 0 | 0.01 | ... | ... | -0.015872 |
-0.000629 | ... | ... | 0.92 | 0 | 0.92 | 1925 | 0.01 | 0 | 0.01 | ... | ... | -0.015064 |
-0.000458 | ... | ... | 0.67 | 0 | 0.67 | 1950 | 0.01 | 0 | 0.01 | ... | ... | -0.014021 |
-0.000287 | ... | ... | 0.42 | 0 | 0.42 | 1975 | 0.01 | 0 | 0.01 | ... | ... | -0.01254 |
-0.000116 | ... | ... | 0.17 | 0 | 0.17 | 2000 | 0.01 | 0 | 0.01 | ... | ... | -0.009885 |
-0.007931 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 0.08 | 0 | 0.08 | ... | ... | -0.000055 |
-0.011802 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 0.33 | 0 | 0.33 | ... | ... | -0.000226 |
-0.013557 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 0.58 | 0 | 0.58 | ... | ... | -0.000397 |
-0.014723 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 0.83 | 0 | 0.83 | ... | ... | -0.000568 |
-0.015601 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 1.08 | 0 | 1.08 | ... | ... | -0.000739 |
-0.01631 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.33 | 0 | 1.33 | ... | ... | -0.00091 |
-0.016903 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.58 | 0 | 1.58 | ... | ... | -0.001081 |
-0.017414 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.83 | 0 | 1.83 | ... | ... | -0.001252 |
-0.017864 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 2.08 | 0 | 2.08 | ... | ... | -0.001423 |
-0.018265 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.33 | 0 | 2.33 | ... | ... | -0.001594 |
-0.018627 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.58 | 0 | 2.58 | ... | ... | -0.001766 |
-0.018959 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.83 | 0 | 2.83 | ... | ... | -0.001937 |
-0.019262 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 3.08 | 0 | 3.08 | ... | ... | -0.002108 |
-0.019545 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.33 | 0 | 3.33 | ... | ... | -0.00228 |
-0.019805 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.58 | 0 | 3.58 | ... | ... | -0.002451 |
-0.020052 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.83 | 0 | 3.83 | ... | ... | -0.002622 |
-0.020282 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 4.08 | 0 | 4.08 | ... | ... | -0.002793 |
-0.020498 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.33 | 0 | 4.33 | ... | ... | -0.002965 |
-0.020706 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.58 | 0 | 4.58 | ... | ... | -0.003136 |
-0.020899 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.83 | 0 | 4.83 | ... | ... | -0.003307 |
-0.021084 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 5.08 | 0 | 5.08 | ... | ... | -0.003478 |
-0.021262 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.33 | 0 | 5.33 | ... | ... | -0.003648 |
-0.021431 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.58 | 0 | 5.58 | ... | ... | -0.003819 |
-0.021593 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.83 | 0 | 5.83 | ... | ... | -0.00399 |
-0.021749 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 6.08 | 0 | 6.08 | ... | ... | -0.00416 |
-0.021897 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.33 | 0 | 6.33 | ... | ... | -0.004331 |
-0.02204 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.58 | 0 | 6.58 | ... | ... | -0.004502 |
-0.022179 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.83 | 0 | 6.83 | ... | ... | -0.004672 |
-0.022314 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.08 | 0 | 7.08 | ... | ... | -0.004843 |
-0.022443 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.33 | 0 | 7.33 | ... | ... | -0.005013 |
-0.022566 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.58 | 0 | 7.58 | ... | ... | -0.005184 |
-0.022686 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.83 | 0 | 7.83 | ... | ... | -0.005354 |
-0.022804 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.08 | 0 | 8.08 | ... | ... | -0.005525 |
-0.022919 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.33 | 0 | 8.33 | ... | ... | -0.005695 |
-0.02303 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.58 | 0 | 8.58 | ... | ... | -0.005865 |
-0.023136 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.83 | 0 | 8.83 | ... | ... | -0.006036 |
-0.02324 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.08 | 0 | 9.08 | ... | ... | -0.006206 |
-0.023341 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.33 | 0 | 9.33 | ... | ... | -0.006377 |
-0.02344 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.58 | 0 | 9.58 | ... | ... | -0.006547 |
-0.023537 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.83 | 0 | 9.83 | ... | ... | -0.006718 |
-0.023631 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.08 | 0 | 10.08 | ... | ... | -0.006888 |
-0.023722 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.33 | 0 | 10.33 | ... | ... | -0.007059 |
-0.023812 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.58 | 0 | 10.58 | ... | ... | -0.007229 |
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.