Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.008472 | ... | ... | 15.84 | -0.01 | 15.83 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.008234 |
-0.008362 | ... | ... | 15.59 | -0.01 | 15.58 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.008231 |
-0.008249 | ... | ... | 15.34 | -0.01 | 15.33 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.008226 |
-0.008134 | ... | ... | 15.09 | -0.01 | 15.08 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.008219 |
-0.008017 | ... | ... | 14.84 | -0.01 | 14.83 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.00821 |
-0.007897 | ... | ... | 14.59 | -0.01 | 14.58 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.008201 |
-0.007776 | ... | ... | 14.34 | -0.01 | 14.33 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.008189 |
-0.007653 | ... | ... | 14.09 | -0.01 | 14.08 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.008177 |
-0.007529 | ... | ... | 13.84 | -0.01 | 13.83 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.008163 |
-0.007404 | ... | ... | 13.59 | -0.01 | 13.58 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.008149 |
-0.007277 | ... | ... | 13.34 | -0.01 | 13.33 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.008133 |
-0.007149 | ... | ... | 13.09 | -0.01 | 13.08 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.008116 |
-0.007021 | ... | ... | 12.84 | -0.01 | 12.83 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.008098 |
-0.006891 | ... | ... | 12.59 | -0.01 | 12.58 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.00808 |
-0.006761 | ... | ... | 12.34 | -0.01 | 12.33 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.00806 |
-0.00663 | ... | ... | 12.09 | -0.01 | 12.08 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.00804 |
-0.006499 | ... | ... | 11.84 | -0.01 | 11.83 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.008018 |
-0.006366 | ... | ... | 11.59 | -0.01 | 11.58 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.007996 |
-0.006234 | ... | ... | 11.34 | -0.01 | 11.33 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.007973 |
-0.006101 | ... | ... | 11.09 | -0.01 | 11.08 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.007949 |
-0.005967 | ... | ... | 10.84 | -0.01 | 10.83 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.007924 |
-0.005833 | ... | ... | 10.59 | -0.01 | 10.58 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.007898 |
-0.005699 | ... | ... | 10.34 | -0.01 | 10.33 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.007871 |
-0.005564 | ... | ... | 10.09 | -0.01 | 10.08 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.007844 |
-0.005429 | ... | ... | 9.84 | -0.01 | 9.83 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.007816 |
-0.005293 | ... | ... | 9.59 | -0.01 | 9.58 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.007786 |
-0.005157 | ... | ... | 9.34 | -0.01 | 9.33 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.007755 |
-0.005021 | ... | ... | 9.09 | -0.01 | 9.08 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.007723 |
-0.004885 | ... | ... | 8.84 | -0.01 | 8.83 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.007691 |
-0.004748 | ... | ... | 8.59 | -0.01 | 8.58 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.007657 |
-0.004612 | ... | ... | 8.34 | -0.01 | 8.33 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.007622 |
-0.004475 | ... | ... | 8.09 | -0.01 | 8.08 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.007585 |
-0.004338 | ... | ... | 7.84 | -0.01 | 7.83 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.007548 |
-0.004201 | ... | ... | 7.59 | -0.01 | 7.58 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.007509 |
-0.004063 | ... | ... | 7.34 | -0.01 | 7.33 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.007468 |
-0.003926 | ... | ... | 7.09 | -0.01 | 7.08 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.007426 |
-0.003788 | ... | ... | 6.84 | -0.01 | 6.83 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.007383 |
-0.00365 | ... | ... | 6.59 | -0.01 | 6.58 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.007338 |
-0.003512 | ... | ... | 6.34 | -0.01 | 6.33 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.007291 |
-0.003374 | ... | ... | 6.09 | -0.01 | 6.08 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.007242 |
-0.003236 | ... | ... | 5.84 | -0.01 | 5.83 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.007191 |
-0.003098 | ... | ... | 5.59 | -0.01 | 5.58 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.007138 |
-0.002959 | ... | ... | 5.34 | -0.01 | 5.33 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.007082 |
-0.002821 | ... | ... | 5.09 | -0.01 | 5.08 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.007024 |
-0.002683 | ... | ... | 4.84 | -0.01 | 4.83 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.006962 |
-0.002544 | ... | ... | 4.59 | -0.01 | 4.58 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.006898 |
-0.002406 | ... | ... | 4.34 | -0.01 | 4.33 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.00683 |
-0.002267 | ... | ... | 4.09 | -0.01 | 4.08 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.006758 |
-0.002128 | ... | ... | 3.84 | -0.01 | 3.83 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.006682 |
-0.00199 | ... | ... | 3.59 | -0.01 | 3.58 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.0066 |
-0.001851 | ... | ... | 3.34 | -0.01 | 3.33 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.006513 |
-0.001712 | ... | ... | 3.09 | -0.01 | 3.08 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.006419 |
-0.001573 | ... | ... | 2.84 | -0.01 | 2.83 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.006318 |
-0.001434 | ... | ... | 2.59 | -0.01 | 2.58 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.006208 |
-0.001295 | ... | ... | 2.34 | -0.01 | 2.33 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.006087 |
-0.001156 | ... | ... | 2.09 | -0.01 | 2.08 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.005953 |
-0.001017 | ... | ... | 1.84 | -0.01 | 1.83 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.005804 |
-0.000878 | ... | ... | 1.59 | -0.01 | 1.58 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.005633 |
-0.000739 | ... | ... | 1.34 | -0.01 | 1.33 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.005436 |
-0.0006 | ... | ... | 1.09 | -0.01 | 1.08 | 1875 | 0.01 | 0 | 0.01 | ... | ... | -0.0052 |
-0.000461 | ... | ... | 0.84 | -0.01 | 0.83 | 1900 | 0.01 | 0 | 0.01 | ... | ... | -0.004907 |
-0.000322 | ... | ... | 0.59 | -0.01 | 0.58 | 1925 | 0.01 | 0 | 0.01 | ... | ... | -0.004518 |
-0.000183 | ... | ... | 0.34 | -0.01 | 0.33 | 1950 | 0.01 | 0 | 0.01 | 0.04 | 0.04 | -0.003933 |
-0.004256 | ... | ... | 0.10 | -0.01 | 0.09 | 1975 | 0.01 | 0 | 0.01 | ... | ... | -0.004257 |
-0.005384 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 0.18 | 0.01 | 0.17 | 0.16 | 0.16 | -0.005387 |
-0.004179 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 0.42 | 0.01 | 0.41 | ... | ... | -0.000234 |
-0.004673 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 0.67 | 0.01 | 0.66 | ... | ... | -0.000372 |
-0.00502 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 0.92 | 0.01 | 0.91 | ... | ... | -0.000511 |
-0.00529 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 1.17 | 0.01 | 1.16 | ... | ... | -0.00065 |
-0.00551 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 1.42 | 0.01 | 1.41 | ... | ... | -0.000789 |
-0.005697 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.67 | 0.01 | 1.66 | ... | ... | -0.000928 |
-0.00586 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.92 | 0.01 | 1.91 | ... | ... | -0.001067 |
-0.006004 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 2.17 | 0.01 | 2.16 | ... | ... | -0.001206 |
-0.006132 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 2.42 | 0.01 | 2.41 | ... | ... | -0.001345 |
-0.006249 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.67 | 0.01 | 2.66 | ... | ... | -0.001484 |
-0.006356 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.92 | 0.01 | 2.91 | ... | ... | -0.001623 |
-0.006455 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 3.17 | 0.01 | 3.16 | ... | ... | -0.001762 |
-0.006546 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 3.42 | 0.01 | 3.41 | ... | ... | -0.001901 |
-0.006631 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.67 | 0.01 | 3.66 | ... | ... | -0.00204 |
-0.006711 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.92 | 0.01 | 3.91 | ... | ... | -0.002179 |
-0.006786 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 4.17 | 0.01 | 4.16 | ... | ... | -0.002318 |
-0.006857 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 4.42 | 0.01 | 4.41 | ... | ... | -0.002457 |
-0.006924 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.67 | 0.01 | 4.66 | ... | ... | -0.002595 |
-0.006988 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.92 | 0.01 | 4.91 | ... | ... | -0.002734 |
-0.007049 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 5.17 | 0.01 | 5.16 | ... | ... | -0.002873 |
-0.007107 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 5.42 | 0.01 | 5.41 | ... | ... | -0.003011 |
-0.007162 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.67 | 0.01 | 5.66 | ... | ... | -0.00315 |
-0.007215 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.92 | 0.01 | 5.91 | ... | ... | -0.003289 |
-0.007267 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 6.17 | 0.01 | 6.16 | ... | ... | -0.003427 |
-0.007315 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 6.42 | 0.01 | 6.41 | ... | ... | -0.003566 |
-0.007362 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.67 | 0.01 | 6.66 | ... | ... | -0.003704 |
-0.007408 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.92 | 0.01 | 6.91 | ... | ... | -0.003843 |
-0.007453 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 7.17 | 0.01 | 7.16 | ... | ... | -0.003981 |
-0.007495 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.42 | 0.01 | 7.41 | ... | ... | -0.00412 |
-0.007535 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.67 | 0.01 | 7.66 | ... | ... | -0.004258 |
-0.007575 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.92 | 0.01 | 7.91 | ... | ... | -0.004397 |
-0.007614 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 8.17 | 0.01 | 8.16 | ... | ... | -0.004535 |
-0.007652 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.42 | 0.01 | 8.41 | ... | ... | -0.004673 |
-0.007688 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.67 | 0.01 | 8.66 | ... | ... | -0.004812 |
-0.007723 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.92 | 0.01 | 8.91 | ... | ... | -0.00495 |
-0.007758 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.17 | 0.01 | 9.16 | ... | ... | -0.005088 |
-0.007791 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.42 | 0.01 | 9.41 | ... | ... | -0.005226 |
-0.007824 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.67 | 0.01 | 9.66 | ... | ... | -0.005365 |
-0.007856 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.92 | 0.01 | 9.91 | ... | ... | -0.005503 |
-0.007887 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 10.17 | 0.01 | 10.16 | ... | ... | -0.005641 |
-0.007917 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.42 | 0.01 | 10.41 | ... | ... | -0.005779 |
-0.007946 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.67 | 0.01 | 10.66 | ... | ... | -0.005918 |
-0.007976 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.92 | 0.01 | 10.91 | ... | ... | -0.006056 |
-0.008004 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 11.17 | 0.01 | 11.16 | ... | ... | -0.006194 |
-0.008032 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 11.42 | 0.01 | 11.41 | ... | ... | -0.006331 |
-0.008058 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 11.67 | 0.01 | 11.66 | ... | ... | -0.006469 |
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.