Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.004313 | ... | ... | 19.77 | 0.03 | 19.80 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.002108 |
-0.004251 | ... | ... | 19.52 | 0.03 | 19.55 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.002109 |
-0.004186 | ... | ... | 19.27 | 0.03 | 19.30 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.00211 |
-0.004117 | ... | ... | 19.02 | 0.03 | 19.05 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.002111 |
-0.004046 | ... | ... | 18.77 | 0.03 | 18.80 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.002111 |
-0.003972 | ... | ... | 18.52 | 0.03 | 18.55 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.00211 |
-0.003896 | ... | ... | 18.27 | 0.03 | 18.30 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.00211 |
-0.003819 | ... | ... | 18.02 | 0.03 | 18.05 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002108 |
-0.00374 | ... | ... | 17.77 | 0.03 | 17.80 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002107 |
-0.003659 | ... | ... | 17.52 | 0.03 | 17.55 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002105 |
-0.003577 | ... | ... | 17.27 | 0.03 | 17.30 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002103 |
-0.003494 | ... | ... | 17.02 | 0.03 | 17.05 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002101 |
-0.003409 | ... | ... | 16.77 | 0.03 | 16.80 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002099 |
-0.003324 | ... | ... | 16.52 | 0.03 | 16.55 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002096 |
-0.003238 | ... | ... | 16.27 | 0.03 | 16.30 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002093 |
-0.003151 | ... | ... | 16.02 | 0.03 | 16.05 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.00209 |
-0.003063 | ... | ... | 15.77 | 0.03 | 15.80 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002087 |
-0.002974 | ... | ... | 15.52 | 0.03 | 15.55 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002083 |
-0.002885 | ... | ... | 15.27 | 0.03 | 15.30 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.00208 |
-0.002795 | ... | ... | 15.02 | 0.03 | 15.05 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002076 |
-0.002704 | ... | ... | 14.77 | 0.03 | 14.80 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002072 |
-0.002613 | ... | ... | 14.52 | 0.03 | 14.55 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002068 |
-0.002521 | ... | ... | 14.27 | 0.03 | 14.30 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002063 |
-0.002429 | ... | ... | 14.02 | 0.03 | 14.05 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002059 |
-0.002336 | ... | ... | 13.77 | 0.03 | 13.80 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002054 |
-0.002243 | ... | ... | 13.52 | 0.03 | 13.55 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002049 |
-0.002149 | ... | ... | 13.27 | 0.03 | 13.30 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002044 |
-0.002055 | ... | ... | 13.02 | 0.03 | 13.05 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.002039 |
-0.00196 | ... | ... | 12.77 | 0.03 | 12.80 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.002034 |
-0.001865 | ... | ... | 12.52 | 0.03 | 12.55 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.002028 |
-0.001769 | ... | ... | 12.27 | 0.03 | 12.30 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.002023 |
-0.001673 | ... | ... | 12.02 | 0.03 | 12.05 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.002017 |
-0.001576 | ... | ... | 11.77 | 0.03 | 11.80 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.002011 |
-0.001479 | ... | ... | 11.52 | 0.03 | 11.55 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.002005 |
-0.001381 | ... | ... | 11.27 | 0.03 | 11.30 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.001998 |
-0.001283 | ... | ... | 11.02 | 0.03 | 11.05 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.001992 |
-0.001184 | ... | ... | 10.77 | 0.03 | 10.80 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.001985 |
-0.001084 | ... | ... | 10.52 | 0.03 | 10.55 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.001978 |
-0.000984 | ... | ... | 10.27 | 0.03 | 10.30 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.001971 |
-0.000884 | ... | ... | 10.02 | 0.03 | 10.05 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.001964 |
-0.000782 | ... | ... | 9.77 | 0.03 | 9.80 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.001956 |
-0.00068 | ... | ... | 9.52 | 0.03 | 9.55 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.001949 |
-0.000576 | ... | ... | 9.27 | 0.03 | 9.30 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.001941 |
-0.000472 | ... | ... | 9.02 | 0.03 | 9.05 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.001932 |
-0.000366 | ... | ... | 8.77 | 0.03 | 8.80 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.001924 |
-0.000259 | ... | ... | 8.52 | 0.03 | 8.55 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.001915 |
-0.00015 | ... | ... | 8.27 | 0.03 | 8.30 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.001906 |
-0.00004 | ... | ... | 8.02 | 0.03 | 8.05 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.001897 |
0.000074 | ... | ... | 7.77 | 0.03 | 7.80 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.001887 |
0.00019 | ... | ... | 7.52 | 0.03 | 7.55 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.001877 |
0.00031 | ... | ... | 7.27 | 0.03 | 7.30 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.001867 |
0.000435 | ... | ... | 7.02 | 0.03 | 7.05 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.001857 |
0.000569 | ... | ... | 6.77 | 0.03 | 6.80 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.001845 |
0.000718 | ... | ... | 6.52 | 0.03 | 6.55 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.001834 |
0.00082 | ... | ... | 6.27 | 0.03 | 6.30 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.001822 |
0.000787 | ... | ... | 6.02 | 0.03 | 6.05 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.00181 |
0.000755 | ... | ... | 5.77 | 0.03 | 5.80 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.001797 |
0.000722 | ... | ... | 5.52 | 0.03 | 5.55 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.001783 |
0.00069 | ... | ... | 5.27 | 0.03 | 5.30 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.001769 |
0.000657 | ... | ... | 5.02 | 0.03 | 5.05 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.001755 |
0.000625 | ... | ... | 4.77 | 0.03 | 4.80 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.001739 |
0.000592 | ... | ... | 4.52 | 0.03 | 4.55 | 1875 | 0.01 | 0 | 0.01 | ... | ... | -0.001723 |
0.00056 | ... | ... | 4.27 | 0.03 | 4.30 | 1900 | 0.01 | 0 | 0.01 | ... | ... | -0.001706 |
0.000528 | ... | ... | 4.02 | 0.03 | 4.05 | 1925 | 0.01 | 0 | 0.01 | ... | ... | -0.001688 |
0.000495 | ... | ... | 3.77 | 0.03 | 3.80 | 1950 | 0.01 | 0 | 0.01 | ... | ... | -0.001668 |
0.000463 | ... | ... | 3.52 | 0.03 | 3.55 | 1975 | 0.01 | 0 | 0.01 | ... | ... | -0.001648 |
0.00043 | ... | ... | 3.27 | 0.03 | 3.30 | 2000 | 0.01 | 0 | 0.01 | ... | ... | -0.001626 |
0.000398 | ... | ... | 3.02 | 0.03 | 3.05 | 2025 | 0.01 | 0 | 0.01 | ... | ... | -0.001602 |
0.000365 | ... | ... | 2.77 | 0.03 | 2.80 | 2050 | 0.01 | 0 | 0.01 | ... | ... | -0.001577 |
0.000333 | ... | ... | 2.52 | 0.03 | 2.55 | 2075 | 0.01 | 0 | 0.01 | ... | ... | -0.001549 |
0.0003 | ... | ... | 2.27 | 0.03 | 2.30 | 2100 | 0.01 | 0 | 0.01 | ... | ... | -0.001519 |
0.000268 | ... | ... | 2.02 | 0.03 | 2.05 | 2125 | 0.01 | 0 | 0.01 | ... | ... | -0.001485 |
0.000235 | ... | ... | 1.77 | 0.03 | 1.80 | 2150 | 0.01 | 0 | 0.01 | ... | ... | -0.001447 |
0.000203 | ... | ... | 1.52 | 0.03 | 1.55 | 2175 | 0.01 | 0 | 0.01 | ... | ... | -0.001404 |
0.00017 | ... | ... | 1.27 | 0.03 | 1.30 | 2200 | 0.01 | 0 | 0.01 | ... | ... | -0.001354 |
0.000138 | ... | ... | 1.02 | 0.03 | 1.05 | 2225 | 0.01 | 0 | 0.01 | ... | ... | -0.001294 |
0.000105 | ... | ... | 0.77 | 0.03 | 0.80 | 2250 | 0.01 | 0 | 0.01 | ... | ... | -0.001219 |
0.000073 | ... | ... | 0.52 | 0.03 | 0.55 | 2275 | 0.01 | 0 | 0.01 | ... | ... | -0.001119 |
-0.000116 | ... | ... | 0.28 | 0.03 | 0.31 | 2300 | 0.01 | 0 | 0.01 | ... | ... | -0.001603 |
-0.00207 | ... | ... | 0.08 | 0.01 | 0.09 | 2325 | 0.05 | -0.01 | 0.06 | ... | ... | -0.003018 |
-0.00139 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 0.21 | -0.03 | 0.24 | ... | ... | -0.002243 |
-0.001056 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 0.45 | -0.03 | 0.48 | ... | ... | -0.001797 |
-0.001175 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 0.70 | -0.03 | 0.73 | ... | ... | -0.002055 |
-0.00126 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 0.95 | -0.03 | 0.98 | ... | ... | -0.002258 |
-0.001326 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 1.20 | -0.03 | 1.23 | ... | ... | -0.002431 |
-0.001381 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 1.45 | -0.03 | 1.48 | ... | ... | -0.002586 |
-0.001427 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 1.70 | -0.03 | 1.73 | ... | ... | -0.002729 |
-0.001467 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 1.95 | -0.03 | 1.98 | ... | ... | -0.002864 |
-0.001503 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 2.20 | -0.03 | 2.23 | ... | ... | -0.002992 |
-0.001535 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 2.45 | -0.03 | 2.48 | ... | ... | -0.003115 |
-0.001564 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 2.70 | -0.03 | 2.73 | ... | ... | -0.003235 |
-0.00159 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 2.95 | -0.03 | 2.98 | ... | ... | -0.003351 |
-0.001615 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 3.20 | -0.03 | 3.23 | ... | ... | -0.003464 |
-0.001638 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 3.45 | -0.03 | 3.48 | ... | ... | -0.003575 |
-0.001659 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 3.70 | -0.03 | 3.73 | ... | ... | -0.003685 |
-0.001679 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 3.95 | -0.03 | 3.98 | ... | ... | -0.003793 |
-0.001697 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 4.20 | -0.03 | 4.23 | ... | ... | -0.0039 |
-0.001715 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 4.45 | -0.03 | 4.48 | ... | ... | -0.004005 |
-0.001732 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 4.70 | -0.03 | 4.73 | ... | ... | -0.00411 |
-0.001748 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 4.95 | -0.03 | 4.98 | ... | ... | -0.004213 |
-0.001763 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 5.20 | -0.03 | 5.23 | ... | ... | -0.004316 |
-0.001778 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 5.45 | -0.03 | 5.48 | ... | ... | -0.004418 |
-0.001791 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 5.70 | -0.03 | 5.73 | ... | ... | -0.004519 |
-0.001804 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 5.95 | -0.03 | 5.98 | ... | ... | -0.00462 |
-0.001817 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 6.20 | -0.03 | 6.23 | ... | ... | -0.004721 |
-0.00183 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 6.45 | -0.03 | 6.48 | ... | ... | -0.004821 |
-0.001841 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 6.70 | -0.03 | 6.73 | ... | ... | -0.00492 |
-0.001853 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 6.95 | -0.03 | 6.98 | ... | ... | -0.005019 |
-0.001864 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 7.20 | -0.03 | 7.23 | ... | ... | -0.005117 |
-0.001874 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 7.45 | -0.03 | 7.48 | ... | ... | -0.005216 |
-0.001884 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 7.70 | -0.03 | 7.73 | ... | ... | -0.005314 |
-0.001894 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 7.95 | -0.03 | 7.98 | ... | ... | -0.005412 |
-0.001904 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 8.20 | -0.03 | 8.23 | ... | ... | -0.005509 |
-0.001914 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 8.45 | -0.03 | 8.48 | ... | ... | -0.005606 |
-0.001923 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 8.70 | -0.03 | 8.73 | ... | ... | -0.005703 |
-0.001932 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 8.95 | -0.03 | 8.98 | ... | ... | -0.0058 |
-0.00194 | ... | ... | 0.01 | 0 | 0.01 | 3250 | 9.20 | -0.03 | 9.23 | ... | ... | -0.005896 |
-0.001948 | ... | ... | 0.01 | 0 | 0.01 | 3275 | 9.45 | -0.03 | 9.48 | ... | ... | -0.005993 |
-0.001957 | ... | ... | 0.01 | 0 | 0.01 | 3300 | 9.70 | -0.03 | 9.73 | ... | ... | -0.006089 |
-0.001965 | ... | ... | 0.01 | 0 | 0.01 | 3325 | 9.95 | -0.03 | 9.98 | ... | ... | -0.006185 |
-0.001973 | ... | ... | 0.01 | 0 | 0.01 | 3350 | 10.20 | -0.03 | 10.23 | ... | ... | -0.006281 |
-0.00198 | ... | ... | 0.01 | 0 | 0.01 | 3375 | 10.45 | -0.03 | 10.48 | ... | ... | -0.006376 |
-0.001987 | ... | ... | 0.01 | 0 | 0.01 | 3400 | 10.70 | -0.03 | 10.73 | ... | ... | -0.006472 |
-0.001995 | ... | ... | 0.01 | 0 | 0.01 | 3425 | 10.95 | -0.03 | 10.98 | ... | ... | -0.006567 |
-0.002002 | ... | ... | 0.01 | 0 | 0.01 | 3450 | 11.20 | -0.03 | 11.23 | ... | ... | -0.006662 |
-0.002009 | ... | ... | 0.01 | 0 | 0.01 | 3475 | 11.45 | -0.03 | 11.48 | ... | ... | -0.006757 |
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.