Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.002263 | ... | ... | 14.97 | -0.06 | 14.91 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
-0.002264 | ... | ... | 14.72 | -0.06 | 14.66 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
-0.00226 | ... | ... | 14.47 | -0.06 | 14.41 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
-0.002251 | ... | ... | 14.22 | -0.06 | 14.16 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
-0.002238 | ... | ... | 13.97 | -0.06 | 13.91 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
-0.002221 | ... | ... | 13.72 | -0.06 | 13.66 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
-0.002202 | ... | ... | 13.47 | -0.06 | 13.41 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
-0.002179 | ... | ... | 13.22 | -0.06 | 13.16 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
-0.002155 | ... | ... | 12.97 | -0.06 | 12.91 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
-0.002129 | ... | ... | 12.72 | -0.06 | 12.66 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
-0.0021 | ... | ... | 12.47 | -0.06 | 12.41 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
-0.00207 | ... | ... | 12.22 | -0.06 | 12.16 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
-0.002039 | ... | ... | 11.97 | -0.06 | 11.91 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
-0.002007 | ... | ... | 11.72 | -0.06 | 11.66 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
-0.001973 | ... | ... | 11.47 | -0.06 | 11.41 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
-0.001938 | ... | ... | 11.22 | -0.06 | 11.16 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
-0.001902 | ... | ... | 10.97 | -0.06 | 10.91 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
-0.001866 | ... | ... | 10.72 | -0.06 | 10.66 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
-0.001828 | ... | ... | 10.47 | -0.06 | 10.41 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
-0.00179 | ... | ... | 10.22 | -0.06 | 10.16 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
-0.001751 | ... | ... | 9.97 | -0.06 | 9.91 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
-0.001712 | ... | ... | 9.72 | -0.06 | 9.66 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
-0.001672 | ... | ... | 9.47 | -0.06 | 9.41 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
-0.001631 | ... | ... | 9.22 | -0.06 | 9.16 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
-0.00159 | ... | ... | 8.97 | -0.06 | 8.91 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
-0.001549 | ... | ... | 8.72 | -0.06 | 8.66 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
-0.001507 | ... | ... | 8.47 | -0.06 | 8.41 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000199 |
-0.001465 | ... | ... | 8.22 | -0.06 | 8.16 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000199 |
-0.001423 | ... | ... | 7.97 | -0.06 | 7.91 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000198 |
-0.00138 | ... | ... | 7.72 | -0.06 | 7.66 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000197 |
-0.001337 | ... | ... | 7.47 | -0.06 | 7.41 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000196 |
-0.001294 | ... | ... | 7.22 | -0.06 | 7.16 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000194 |
-0.00125 | ... | ... | 6.97 | -0.06 | 6.91 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000193 |
-0.001206 | ... | ... | 6.72 | -0.06 | 6.66 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000192 |
-0.001162 | ... | ... | 6.47 | -0.06 | 6.41 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000191 |
-0.001118 | ... | ... | 6.22 | -0.06 | 6.16 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.00019 |
-0.001074 | ... | ... | 5.97 | -0.06 | 5.91 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000188 |
-0.001029 | ... | ... | 5.72 | -0.06 | 5.66 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000187 |
-0.000985 | ... | ... | 5.47 | -0.06 | 5.41 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000186 |
-0.00094 | ... | ... | 5.22 | -0.06 | 5.16 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000184 |
-0.000895 | ... | ... | 4.97 | -0.06 | 4.91 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000183 |
-0.00085 | ... | ... | 4.72 | -0.06 | 4.66 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000318 |
-0.000805 | ... | ... | 4.47 | -0.06 | 4.41 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000314 |
-0.00076 | ... | ... | 4.22 | -0.06 | 4.16 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000311 |
-0.000714 | ... | ... | 3.97 | -0.06 | 3.91 | 1450 | 0.02 | 0 | 0.02 | ... | ... | -0.00053 |
-0.000669 | ... | ... | 3.72 | -0.06 | 3.66 | 1475 | 0.02 | 0 | 0.02 | ... | ... | -0.000523 |
-0.000769 | ... | ... | 3.48 | -0.06 | 3.42 | 1500 | 0.03 | 0 | 0.03 | ... | ... | -0.000702 |
-0.000861 | ... | ... | 3.24 | -0.06 | 3.18 | 1525 | 0.04 | 0 | 0.04 | ... | ... | -0.000857 |
-0.000945 | ... | ... | 3 | -0.06 | 2.94 | 1550 | 0.06 | 0.01 | 0.05 | ... | ... | -0.001132 |
-0.001138 | ... | ... | 2.77 | -0.06 | 2.71 | 1575 | 0.07 | 0 | 0.07 | ... | ... | -0.001235 |
-0.00141 | ... | ... | 2.54 | -0.05 | 2.49 | 1600 | 0.10 | 0.01 | 0.09 | ... | ... | -0.001549 |
-0.001543 | ... | ... | 2.32 | -0.06 | 2.26 | 1625 | 0.13 | 0.01 | 0.12 | ... | ... | -0.001801 |
-0.001823 | ... | ... | 2.10 | -0.05 | 2.05 | 1650 | 0.16 | 0.01 | 0.15 | ... | ... | -0.002 |
-0.002045 | ... | ... | 1.89 | -0.05 | 1.84 | 1675 | 0.20 | 0.01 | 0.19 | ... | ... | -0.002226 |
-0.002343 | ... | ... | 1.69 | -0.04 | 1.65 | 1700 | 0.25 | 0.01 | 0.24 | ... | ... | -0.002456 |
-0.002558 | ... | ... | 1.51 | -0.05 | 1.46 | 1725 | 0.31 | 0.01 | 0.30 | ... | ... | -0.002669 |
-0.002799 | ... | ... | 1.33 | -0.04 | 1.29 | 1750 | 0.39 | 0.02 | 0.37 | 0.35 | 0.35 | -0.002902 |
-0.00299 | ... | ... | 1.17 | -0.04 | 1.13 | 1775 | 0.48 | 0.02 | 0.46 | ... | ... | -0.003079 |
-0.003169 | ... | ... | 1.02 | -0.03 | 0.99 | 1800 | 0.58 | 0.02 | 0.56 | 0.55 | 0.55 | -0.003196 |
-0.00328 | ... | ... | 0.89 | -0.03 | 0.86 | 1825 | 0.70 | 0.02 | 0.68 | ... | ... | -0.003291 |
-0.003325 | ... | ... | 0.78 | -0.04 | 0.74 | 1850 | 0.83 | 0.02 | 0.81 | ... | ... | -0.003319 |
-0.00335 | ... | ... | 0.67 | -0.03 | 0.64 | 1875 | 0.98 | 0.03 | 0.95 | ... | ... | -0.003326 |
-0.003317 | ... | ... | 0.58 | -0.03 | 0.55 | 1900 | 1.14 | 0.04 | 1.10 | ... | ... | -0.003279 |
-0.003237 | ... | ... | 0.49 | -0.02 | 0.47 | 1925 | 1.30 | 0.04 | 1.26 | ... | ... | -0.003137 |
-0.003119 | ... | ... | 0.42 | -0.02 | 0.40 | 1950 | 1.48 | 0.05 | 1.43 | 1.40 | 1.35 | -0.003007 |
-0.002976 | ... | ... | 0.35 | -0.01 | 0.34 | 1975 | 1.66 | 0.05 | 1.61 | ... | ... | -0.002798 |
-0.002757 | ... | ... | 0.29 | -0.01 | 0.28 | 2000 | 1.85 | 0.05 | 1.80 | ... | ... | -0.002572 |
-0.00253 | 0.24 | 0.24 | 0.24 | -0.01 | 0.23 | 2025 | 2.05 | 0.05 | 2 | ... | ... | -0.002344 |
-0.002314 | 0.24 | 0.24 | 0.20 | -0.01 | 0.19 | 2050 | 2.26 | 0.05 | 2.21 | ... | ... | -0.002134 |
-0.002131 | ... | ... | 0.17 | -0.01 | 0.16 | 2075 | 2.48 | 0.05 | 2.43 | ... | ... | -0.001962 |
-0.002004 | ... | ... | 0.15 | -0.01 | 0.14 | 2100 | 2.70 | 0.04 | 2.66 | ... | ... | -0.001755 |
-0.001849 | ... | ... | 0.13 | -0.01 | 0.12 | 2125 | 2.94 | 0.05 | 2.89 | ... | ... | -0.00172 |
-0.001782 | ... | ... | 0.12 | -0.01 | 0.11 | 2150 | 3.17 | 0.05 | 3.12 | ... | ... | -0.001568 |
-0.001702 | ... | ... | 0.11 | -0.01 | 0.10 | 2175 | 3.41 | 0.05 | 3.36 | ... | ... | -0.001511 |
-0.001609 | ... | ... | 0.10 | -0.01 | 0.09 | 2200 | 3.65 | 0.05 | 3.60 | ... | ... | -0.001447 |
-0.001505 | ... | ... | 0.09 | -0.01 | 0.08 | 2225 | 3.89 | 0.05 | 3.84 | ... | ... | -0.001377 |
-0.001387 | ... | ... | 0.08 | -0.01 | 0.07 | 2250 | 4.13 | 0.05 | 4.08 | ... | ... | -0.001299 |
-0.001409 | ... | ... | 0.07 | 0 | 0.07 | 2275 | 4.37 | 0.05 | 4.32 | ... | ... | -0.001216 |
-0.001274 | ... | ... | 0.06 | 0 | 0.06 | 2300 | 4.62 | 0.06 | 4.56 | ... | ... | -0.001262 |
-0.001126 | ... | ... | 0.05 | 0 | 0.05 | 2325 | 4.86 | 0.06 | 4.80 | ... | ... | -0.001172 |
-0.000962 | ... | ... | 0.05 | -0.01 | 0.04 | 2350 | 5.10 | 0.06 | 5.04 | ... | ... | -0.001076 |
-0.000972 | ... | ... | 0.04 | 0 | 0.04 | 2375 | 5.35 | 0.06 | 5.29 | ... | ... | -0.001122 |
-0.000787 | ... | ... | 0.03 | 0 | 0.03 | 2400 | 5.59 | 0.05 | 5.54 | ... | ... | -0.001021 |
-0.000794 | ... | ... | 0.03 | 0 | 0.03 | 2425 | 5.84 | 0.06 | 5.78 | ... | ... | -0.001066 |
-0.000583 | ... | ... | 0.03 | -0.01 | 0.02 | 2450 | 6.09 | 0.06 | 6.03 | ... | ... | -0.001111 |
-0.000588 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 6.34 | 0.06 | 6.28 | ... | ... | -0.001156 |
-0.000592 | ... | ... | 0.02 | 0 | 0.02 | 2500 | 6.59 | 0.06 | 6.53 | ... | ... | -0.001201 |
-0.000597 | ... | ... | 0.02 | 0 | 0.02 | 2525 | 6.84 | 0.06 | 6.78 | ... | ... | -0.001247 |
-0.000344 | ... | ... | 0.02 | -0.01 | 0.01 | 2550 | 7.09 | 0.06 | 7.03 | ... | ... | -0.001292 |
-0.000346 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.34 | 0.06 | 7.28 | ... | ... | -0.001337 |
-0.000348 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.59 | 0.06 | 7.53 | ... | ... | -0.001382 |
-0.00035 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.84 | 0.06 | 7.78 | ... | ... | -0.001426 |
-0.000352 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.09 | 0.06 | 8.03 | ... | ... | -0.001471 |
-0.000354 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.34 | 0.06 | 8.28 | ... | ... | -0.001516 |
-0.000356 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.59 | 0.06 | 8.53 | ... | ... | -0.001561 |
-0.000358 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.84 | 0.06 | 8.78 | ... | ... | -0.001606 |
-0.00036 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.09 | 0.06 | 9.03 | ... | ... | -0.00165 |
-0.000204 | ... | ... | 0.01 | -0.01 | 0.01 | 2775 | 9.34 | 0.06 | 9.28 | ... | ... | -0.001695 |
-0.000204 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.59 | 0.06 | 9.53 | ... | ... | -0.00174 |
-0.000205 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.84 | 0.06 | 9.78 | ... | ... | -0.001784 |
-0.000206 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.09 | 0.06 | 10.03 | ... | ... | -0.001829 |
-0.000207 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.34 | 0.06 | 10.28 | ... | ... | -0.001873 |
-0.000208 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.59 | 0.06 | 10.53 | ... | ... | -0.001917 |
-0.000208 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.84 | 0.06 | 10.78 | ... | ... | -0.001962 |
-0.000209 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 11.09 | 0.06 | 11.03 | ... | ... | -0.002006 |
-0.00021 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 11.34 | 0.06 | 11.28 | ... | ... | -0.00205 |
-0.000211 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 11.59 | 0.06 | 11.53 | ... | ... | -0.002094 |
-0.000211 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 11.84 | 0.06 | 11.78 | ... | ... | -0.002138 |
-0.000212 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 12.09 | 0.06 | 12.03 | ... | ... | -0.002182 |
-0.000213 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 12.34 | 0.06 | 12.28 | ... | ... | -0.002226 |
-0.000213 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 12.59 | 0.06 | 12.53 | ... | ... | -0.00227 |
-0.000214 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 12.84 | 0.06 | 12.78 | ... | ... | -0.002314 |
-0.000215 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 13.09 | 0.06 | 13.03 | ... | ... | 0 |
-0.000215 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 13.34 | 0.06 | 13.28 | ... | ... | 0 |
Disclaimer:
Website content is intended solely for general market information. Sources are believed to be reliable, but the accuracy of the data cannot be guaranteed. DairyVisor Inc. is registered with the Commodity Futures Trading Commission (CFTC) as an introducing broker and is a member of the National Futures Association. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Therefore, carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results.