Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.008273 | ... | ... | 19.71 | 0.01 | 19.72 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001685 |
-0.008244 | ... | ... | 19.46 | 0.01 | 19.47 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001686 |
-0.008208 | ... | ... | 19.21 | 0.01 | 19.22 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001687 |
-0.008167 | ... | ... | 18.96 | 0.01 | 18.97 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001687 |
-0.008121 | ... | ... | 18.71 | 0.01 | 18.72 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001687 |
-0.008071 | ... | ... | 18.46 | 0.01 | 18.47 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001687 |
-0.008017 | ... | ... | 18.21 | 0.01 | 18.22 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001686 |
-0.00796 | ... | ... | 17.96 | 0.01 | 17.97 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001685 |
-0.007901 | ... | ... | 17.71 | 0.01 | 17.72 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001684 |
-0.007838 | ... | ... | 17.46 | 0.01 | 17.47 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001683 |
-0.007774 | ... | ... | 17.21 | 0.01 | 17.22 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001681 |
-0.007707 | ... | ... | 16.96 | 0.01 | 16.97 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001679 |
-0.007639 | ... | ... | 16.71 | 0.01 | 16.72 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001677 |
-0.007569 | ... | ... | 16.46 | 0.01 | 16.47 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001675 |
-0.007497 | ... | ... | 16.21 | 0.01 | 16.22 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001673 |
-0.007424 | ... | ... | 15.96 | 0.01 | 15.97 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.00167 |
-0.00735 | ... | ... | 15.71 | 0.01 | 15.72 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001668 |
-0.007274 | ... | ... | 15.46 | 0.01 | 15.47 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001665 |
-0.007198 | ... | ... | 15.21 | 0.01 | 15.22 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001662 |
-0.00712 | ... | ... | 14.96 | 0.01 | 14.97 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001659 |
-0.007042 | ... | ... | 14.71 | 0.01 | 14.72 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001656 |
-0.006963 | ... | ... | 14.46 | 0.01 | 14.47 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001652 |
-0.006882 | ... | ... | 14.21 | 0.01 | 14.22 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001649 |
-0.006801 | ... | ... | 13.96 | 0.01 | 13.97 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.001645 |
-0.00672 | ... | ... | 13.71 | 0.01 | 13.72 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.001641 |
-0.006638 | ... | ... | 13.46 | 0.01 | 13.47 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.001637 |
-0.006555 | ... | ... | 13.21 | 0.01 | 13.22 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.001633 |
-0.006471 | ... | ... | 12.96 | 0.01 | 12.97 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.001629 |
-0.006387 | ... | ... | 12.71 | 0.01 | 12.72 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.001625 |
-0.006303 | ... | ... | 12.46 | 0.01 | 12.47 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00162 |
-0.006218 | ... | ... | 12.21 | 0.01 | 12.22 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.001616 |
-0.006133 | ... | ... | 11.96 | 0.01 | 11.97 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.001611 |
-0.006047 | ... | ... | 11.71 | 0.01 | 11.72 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.001606 |
-0.00596 | ... | ... | 11.46 | 0.01 | 11.47 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.001601 |
-0.005874 | ... | ... | 11.21 | 0.01 | 11.22 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.001596 |
-0.005787 | ... | ... | 10.96 | 0.01 | 10.97 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.001591 |
-0.005699 | ... | ... | 10.71 | 0.01 | 10.72 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.001586 |
-0.005612 | ... | ... | 10.46 | 0.01 | 10.47 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.00158 |
-0.005524 | ... | ... | 10.21 | 0.01 | 10.22 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.001574 |
-0.005435 | ... | ... | 9.96 | 0.01 | 9.97 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.001568 |
-0.005346 | ... | ... | 9.71 | 0.01 | 9.72 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.001562 |
-0.005257 | ... | ... | 9.46 | 0.01 | 9.47 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.001556 |
-0.005168 | ... | ... | 9.21 | 0.01 | 9.22 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.00155 |
-0.005078 | ... | ... | 8.96 | 0.01 | 8.97 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.001543 |
-0.004988 | ... | ... | 8.71 | 0.01 | 8.72 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.001536 |
-0.004898 | ... | ... | 8.46 | 0.01 | 8.47 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.001529 |
-0.004808 | ... | ... | 8.21 | 0.01 | 8.22 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.001522 |
-0.004717 | ... | ... | 7.96 | 0.01 | 7.97 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.001514 |
-0.004625 | ... | ... | 7.71 | 0.01 | 7.72 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.001506 |
-0.004534 | ... | ... | 7.46 | 0.01 | 7.47 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.001498 |
-0.004442 | ... | ... | 7.21 | 0.01 | 7.22 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.00149 |
-0.00435 | ... | ... | 6.96 | 0.01 | 6.97 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.001482 |
-0.004258 | ... | ... | 6.71 | 0.01 | 6.72 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.001472 |
-0.004165 | ... | ... | 6.46 | 0.01 | 6.47 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.001463 |
-0.004072 | ... | ... | 6.21 | 0.01 | 6.22 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.001454 |
-0.003978 | ... | ... | 5.96 | 0.01 | 5.97 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.001444 |
-0.003884 | ... | ... | 5.71 | 0.01 | 5.72 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.001433 |
-0.003789 | ... | ... | 5.46 | 0.01 | 5.47 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.001422 |
-0.003694 | ... | ... | 5.21 | 0.01 | 5.22 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.001411 |
-0.003599 | ... | ... | 4.96 | 0.01 | 4.97 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.001399 |
-0.003503 | ... | ... | 4.71 | 0.01 | 4.72 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.001386 |
-0.003406 | ... | ... | 4.46 | 0.01 | 4.47 | 1875 | 0.01 | 0 | 0.01 | ... | ... | -0.001373 |
-0.003308 | ... | ... | 4.21 | 0.01 | 4.22 | 1900 | 0.01 | 0 | 0.01 | ... | ... | -0.001359 |
-0.00321 | ... | ... | 3.96 | 0.01 | 3.97 | 1925 | 0.01 | 0 | 0.01 | ... | ... | -0.001344 |
-0.00311 | ... | ... | 3.71 | 0.01 | 3.72 | 1950 | 0.01 | 0 | 0.01 | ... | ... | -0.001328 |
-0.00301 | ... | ... | 3.46 | 0.01 | 3.47 | 1975 | 0.01 | 0 | 0.01 | ... | ... | -0.001311 |
-0.002908 | ... | ... | 3.21 | 0.01 | 3.22 | 2000 | 0.01 | 0 | 0.01 | ... | ... | -0.001293 |
-0.002804 | ... | ... | 2.96 | 0.01 | 2.97 | 2025 | 0.01 | 0 | 0.01 | ... | ... | -0.001274 |
-0.002699 | ... | ... | 2.71 | 0.01 | 2.72 | 2050 | 0.01 | 0 | 0.01 | ... | ... | -0.001253 |
-0.002591 | ... | ... | 2.46 | 0.01 | 2.47 | 2075 | 0.01 | 0 | 0.01 | ... | ... | -0.001229 |
-0.002481 | ... | ... | 2.21 | 0.01 | 2.22 | 2100 | 0.01 | 0 | 0.01 | ... | ... | -0.001204 |
-0.002367 | ... | ... | 1.96 | 0.01 | 1.97 | 2125 | 0.01 | 0 | 0.01 | ... | ... | -0.001176 |
-0.002248 | ... | ... | 1.71 | 0.01 | 1.72 | 2150 | 0.01 | 0 | 0.01 | ... | ... | -0.001144 |
-0.002123 | ... | ... | 1.46 | 0.01 | 1.47 | 2175 | 0.01 | 0 | 0.01 | 0.05 | 0.05 | -0.001108 |
-0.001989 | ... | ... | 1.21 | 0.01 | 1.22 | 2200 | 0.01 | 0 | 0.01 | ... | ... | -0.001065 |
-0.001842 | ... | ... | 0.96 | 0.01 | 0.97 | 2225 | 0.01 | 0 | 0.01 | ... | ... | -0.001013 |
-0.001673 | ... | ... | 0.71 | 0.01 | 0.72 | 2250 | 0.01 | 0 | 0.01 | ... | ... | -0.000946 |
-0.001463 | ... | ... | 0.47 | 0 | 0.47 | 2275 | 0.01 | -0.01 | 0.01 | ... | ... | -0.000854 |
-0.001852 | ... | ... | 0.23 | 0 | 0.23 | 2300 | 0.01 | -0.01 | 0.02 | ... | ... | -0.001145 |
-0.00255 | 0.06 | 0.06 | 0.07 | -0.01 | 0.06 | 2325 | 0.09 | -0.02 | 0.11 | ... | ... | -0.0022 |
-0.001258 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 0.29 | -0.01 | 0.30 | ... | ... | -0.000104 |
-0.000888 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 0.53 | -0.01 | 0.54 | ... | ... | 0.000072 |
-0.00097 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 0.78 | -0.01 | 0.79 | ... | ... | 0.000105 |
-0.001031 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 1.03 | -0.01 | 1.04 | ... | ... | 0.000138 |
-0.001079 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 1.28 | -0.01 | 1.29 | ... | ... | 0.000171 |
-0.00112 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 1.53 | -0.01 | 1.54 | ... | ... | 0.000204 |
-0.001155 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 1.78 | -0.01 | 1.79 | ... | ... | 0.000238 |
-0.001185 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 2.03 | -0.01 | 2.04 | ... | ... | 0.000271 |
-0.001213 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 2.28 | -0.01 | 2.29 | ... | ... | 0.000304 |
-0.001237 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 2.53 | -0.01 | 2.54 | ... | ... | 0.000337 |
-0.00126 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 2.78 | -0.01 | 2.79 | ... | ... | 0.00037 |
-0.00128 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 3.03 | -0.01 | 3.04 | ... | ... | 0.000404 |
-0.001299 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 3.28 | -0.01 | 3.29 | ... | ... | 0.000437 |
-0.001317 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 3.53 | -0.01 | 3.54 | ... | ... | 0.00047 |
-0.001333 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 3.78 | -0.01 | 3.79 | ... | ... | 0.000503 |
-0.001349 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 4.03 | -0.01 | 4.04 | ... | ... | 0.000536 |
-0.001363 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 4.28 | -0.01 | 4.29 | ... | ... | 0.000569 |
-0.001377 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 4.53 | -0.01 | 4.54 | ... | ... | 0.000603 |
-0.00139 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 4.78 | -0.01 | 4.79 | ... | ... | 0.000636 |
-0.001403 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 5.03 | -0.01 | 5.04 | ... | ... | 0.000645 |
-0.001415 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 5.28 | -0.01 | 5.29 | ... | ... | 0.000486 |
-0.001426 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 5.53 | -0.01 | 5.54 | ... | ... | 0.000354 |
-0.001437 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 5.78 | -0.01 | 5.79 | ... | ... | 0.000233 |
-0.001447 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 6.03 | -0.01 | 6.04 | ... | ... | 0.000119 |
-0.001458 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 6.28 | -0.01 | 6.29 | ... | ... | 0.000008 |
-0.001467 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 6.53 | -0.01 | 6.54 | ... | ... | -0.000099 |
-0.001476 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 6.78 | -0.01 | 6.79 | ... | ... | -0.000204 |
-0.001485 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 7.03 | -0.01 | 7.04 | ... | ... | -0.000307 |
-0.001494 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 7.28 | -0.01 | 7.29 | ... | ... | -0.000409 |
-0.001502 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 7.53 | -0.01 | 7.54 | ... | ... | -0.000509 |
-0.001511 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 7.78 | -0.01 | 7.79 | ... | ... | -0.000608 |
-0.001518 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 8.03 | -0.01 | 8.04 | ... | ... | -0.000706 |
-0.001526 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 8.28 | -0.01 | 8.29 | ... | ... | -0.000804 |
-0.001534 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 8.53 | -0.01 | 8.54 | ... | ... | -0.0009 |
-0.001541 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 8.78 | -0.01 | 8.79 | ... | ... | -0.000996 |
-0.001548 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 9.03 | -0.01 | 9.04 | ... | ... | -0.001092 |
-0.001554 | ... | ... | 0.01 | 0 | 0.01 | 3250 | 9.28 | -0.01 | 9.29 | ... | ... | -0.001187 |
-0.001561 | ... | ... | 0.01 | 0 | 0.01 | 3275 | 9.53 | -0.01 | 9.54 | ... | ... | -0.001282 |
-0.001568 | ... | ... | 0.01 | 0 | 0.01 | 3300 | 9.78 | -0.01 | 9.79 | ... | ... | -0.001376 |
-0.001574 | ... | ... | 0.01 | 0 | 0.01 | 3325 | 10.03 | -0.01 | 10.04 | ... | ... | -0.00147 |
-0.00158 | ... | ... | 0.01 | 0 | 0.01 | 3350 | 10.28 | -0.01 | 10.29 | ... | ... | -0.001564 |
-0.001586 | ... | ... | 0.01 | 0 | 0.01 | 3375 | 10.53 | -0.01 | 10.54 | ... | ... | -0.001657 |
-0.001592 | ... | ... | 0.01 | 0 | 0.01 | 3400 | 10.78 | -0.01 | 10.79 | ... | ... | -0.00175 |
-0.001598 | ... | ... | 0.01 | 0 | 0.01 | 3425 | 11.03 | -0.01 | 11.04 | ... | ... | -0.001843 |
-0.001603 | ... | ... | 0.01 | 0 | 0.01 | 3450 | 11.28 | -0.01 | 11.29 | ... | ... | -0.001936 |
-0.001609 | ... | ... | 0.01 | 0 | 0.01 | 3475 | 11.53 | -0.01 | 11.54 | ... | ... | -0.002028 |
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.