Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.004654 | ... | ... | 17.36 | 0.11 | 17.47 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001122 |
-0.004632 | ... | ... | 17.11 | 0.11 | 17.22 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001123 |
-0.004604 | ... | ... | 16.86 | 0.11 | 16.97 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001125 |
-0.004569 | ... | ... | 16.61 | 0.11 | 16.72 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001125 |
-0.004531 | ... | ... | 16.36 | 0.11 | 16.47 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001126 |
-0.004488 | ... | ... | 16.11 | 0.11 | 16.22 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001125 |
-0.004442 | ... | ... | 15.86 | 0.11 | 15.97 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001125 |
-0.004394 | ... | ... | 15.61 | 0.11 | 15.72 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001125 |
-0.004342 | ... | ... | 15.36 | 0.11 | 15.47 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001124 |
-0.004289 | ... | ... | 15.11 | 0.11 | 15.22 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001123 |
-0.004234 | ... | ... | 14.86 | 0.11 | 14.97 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001121 |
-0.004177 | ... | ... | 14.61 | 0.11 | 14.72 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00112 |
-0.004118 | ... | ... | 14.36 | 0.11 | 14.47 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001118 |
-0.004058 | ... | ... | 14.11 | 0.11 | 14.22 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001117 |
-0.003997 | ... | ... | 13.86 | 0.11 | 13.97 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001115 |
-0.003935 | ... | ... | 13.61 | 0.11 | 13.72 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001113 |
-0.003872 | ... | ... | 13.36 | 0.11 | 13.47 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001111 |
-0.003808 | ... | ... | 13.11 | 0.11 | 13.22 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001108 |
-0.003743 | ... | ... | 12.86 | 0.11 | 12.97 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001106 |
-0.003677 | ... | ... | 12.61 | 0.11 | 12.72 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001103 |
-0.003611 | ... | ... | 12.36 | 0.11 | 12.47 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001101 |
-0.003544 | ... | ... | 12.11 | 0.11 | 12.22 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001098 |
-0.003476 | ... | ... | 11.86 | 0.11 | 11.97 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001095 |
-0.003408 | ... | ... | 11.61 | 0.11 | 11.72 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001092 |
-0.00334 | ... | ... | 11.36 | 0.11 | 11.47 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001089 |
-0.003271 | ... | ... | 11.11 | 0.11 | 11.22 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001085 |
-0.003202 | ... | ... | 10.86 | 0.11 | 10.97 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.001082 |
-0.003132 | ... | ... | 10.61 | 0.11 | 10.72 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.001079 |
-0.003062 | ... | ... | 10.36 | 0.11 | 10.47 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.001075 |
-0.002992 | ... | ... | 10.11 | 0.11 | 10.22 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.001071 |
-0.002921 | ... | ... | 9.86 | 0.11 | 9.97 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.001067 |
-0.00285 | ... | ... | 9.61 | 0.11 | 9.72 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.001063 |
-0.002779 | ... | ... | 9.36 | 0.11 | 9.47 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.001059 |
-0.002708 | ... | ... | 9.11 | 0.11 | 9.22 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.001055 |
-0.002636 | ... | ... | 8.86 | 0.11 | 8.97 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.001051 |
-0.002564 | ... | ... | 8.61 | 0.11 | 8.72 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.001046 |
-0.002492 | ... | ... | 8.36 | 0.11 | 8.47 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.001041 |
-0.00242 | ... | ... | 8.11 | 0.11 | 8.22 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.001036 |
-0.002348 | ... | ... | 7.86 | 0.11 | 7.97 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.001031 |
-0.002275 | ... | ... | 7.61 | 0.11 | 7.72 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.001026 |
-0.002202 | ... | ... | 7.36 | 0.11 | 7.47 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.001021 |
-0.00213 | ... | ... | 7.11 | 0.11 | 7.22 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.001015 |
-0.002057 | ... | ... | 6.86 | 0.11 | 6.97 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.001009 |
-0.001984 | ... | ... | 6.61 | 0.11 | 6.72 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.001003 |
-0.001911 | ... | ... | 6.36 | 0.11 | 6.47 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000997 |
-0.001837 | ... | ... | 6.11 | 0.11 | 6.22 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000991 |
-0.001764 | ... | ... | 5.86 | 0.11 | 5.97 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000984 |
-0.001691 | ... | ... | 5.61 | 0.11 | 5.72 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000977 |
-0.001617 | ... | ... | 5.36 | 0.11 | 5.47 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000969 |
-0.001544 | ... | ... | 5.11 | 0.11 | 5.22 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000962 |
-0.00147 | ... | ... | 4.86 | 0.11 | 4.97 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000953 |
-0.001397 | ... | ... | 4.61 | 0.11 | 4.72 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.000945 |
-0.001323 | ... | ... | 4.36 | 0.11 | 4.47 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.000936 |
-0.001249 | ... | ... | 4.11 | 0.11 | 4.22 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.000926 |
-0.001175 | ... | ... | 3.86 | 0.11 | 3.97 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.000916 |
-0.001102 | ... | ... | 3.61 | 0.11 | 3.72 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.000905 |
-0.001028 | ... | ... | 3.36 | 0.11 | 3.47 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.000894 |
-0.000954 | ... | ... | 3.11 | 0.11 | 3.22 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.000882 |
-0.00088 | ... | ... | 2.86 | 0.11 | 2.97 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.000869 |
-0.000806 | ... | ... | 2.61 | 0.11 | 2.72 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.000854 |
-0.000732 | ... | ... | 2.36 | 0.11 | 2.47 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.000839 |
-0.000658 | ... | ... | 2.11 | 0.11 | 2.22 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.000821 |
-0.000584 | ... | ... | 1.86 | 0.11 | 1.97 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.000802 |
-0.00051 | ... | ... | 1.61 | 0.11 | 1.72 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.000781 |
-0.000436 | ... | ... | 1.36 | 0.11 | 1.47 | 1875 | 0.01 | 0 | 0.01 | ... | ... | -0.000756 |
-0.000362 | ... | ... | 1.11 | 0.11 | 1.22 | 1900 | 0.01 | 0 | 0.01 | ... | ... | -0.000727 |
-0.000288 | ... | ... | 0.86 | 0.11 | 0.97 | 1925 | 0.01 | 0 | 0.01 | ... | ... | -0.000692 |
-0.000213 | ... | ... | 0.62 | 0.10 | 0.72 | 1950 | 0.01 | -0.01 | 0.01 | 0.01 | 0.01 | -0.000647 |
-0.00101 | ... | ... | 0.39 | 0.09 | 0.48 | 1975 | 0.01 | -0.02 | 0.03 | 0.04 | 0.02 | -0.00098 |
-0.001686 | 0.28 | 0.28 | 0.21 | 0.04 | 0.25 | 2000 | 0.03 | -0.07 | 0.10 | ... | ... | -0.00169 |
-0.002114 | 0.13 | 0.08 | 0.09 | -0.01 | 0.08 | 2025 | 0.11 | -0.12 | 0.23 | ... | ... | -0.002113 |
-0.001381 | ... | ... | 0.03 | -0.01 | 0.02 | 2050 | 0.30 | -0.12 | 0.42 | ... | ... | -0.001383 |
-0.001012 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 0.54 | -0.11 | 0.65 | ... | ... | -0.00105 |
-0.000659 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 2100 | 0.78 | -0.11 | 0.89 | ... | ... | -0.000231 |
-0.000701 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 1.03 | -0.11 | 1.14 | ... | ... | -0.000305 |
-0.000734 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.28 | -0.11 | 1.39 | ... | ... | -0.000379 |
-0.000762 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.53 | -0.11 | 1.64 | ... | ... | -0.000453 |
-0.000786 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.78 | -0.11 | 1.89 | ... | ... | -0.000528 |
-0.000807 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 2.03 | -0.11 | 2.14 | ... | ... | -0.000602 |
-0.000826 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.28 | -0.11 | 2.39 | ... | ... | -0.000676 |
-0.000843 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.53 | -0.11 | 2.64 | ... | ... | -0.00075 |
-0.000858 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.78 | -0.11 | 2.89 | ... | ... | -0.000824 |
-0.000872 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 3.03 | -0.11 | 3.14 | ... | ... | -0.000898 |
-0.000885 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.28 | -0.11 | 3.39 | ... | ... | -0.000972 |
-0.000897 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.53 | -0.11 | 3.64 | ... | ... | -0.001046 |
-0.000908 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.78 | -0.11 | 3.89 | ... | ... | -0.00112 |
-0.000919 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 4.03 | -0.11 | 4.14 | ... | ... | -0.001194 |
-0.000929 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.28 | -0.11 | 4.39 | ... | ... | -0.001268 |
-0.000938 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.53 | -0.11 | 4.64 | ... | ... | -0.001341 |
-0.000947 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.78 | -0.11 | 4.89 | ... | ... | -0.001415 |
-0.000956 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 5.03 | -0.11 | 5.14 | ... | ... | -0.001489 |
-0.000964 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.28 | -0.11 | 5.39 | ... | ... | -0.001563 |
-0.000972 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.53 | -0.11 | 5.64 | ... | ... | -0.001637 |
-0.000979 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.78 | -0.11 | 5.89 | ... | ... | -0.001711 |
-0.000986 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 6.03 | -0.11 | 6.14 | ... | ... | -0.001784 |
-0.000993 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.28 | -0.11 | 6.39 | ... | ... | -0.001858 |
-0.001 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.53 | -0.11 | 6.64 | ... | ... | -0.001932 |
-0.001006 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.78 | -0.11 | 6.89 | ... | ... | -0.002006 |
-0.001012 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.03 | -0.11 | 7.14 | ... | ... | -0.002079 |
-0.001018 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.28 | -0.11 | 7.39 | ... | ... | -0.002153 |
-0.001024 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.53 | -0.11 | 7.64 | ... | ... | -0.002226 |
-0.001029 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.78 | -0.11 | 7.89 | ... | ... | -0.0023 |
-0.001035 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.03 | -0.11 | 8.14 | ... | ... | -0.002374 |
-0.00104 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.28 | -0.11 | 8.39 | ... | ... | -0.002447 |
-0.001045 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.53 | -0.11 | 8.64 | ... | ... | -0.002521 |
-0.00105 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.78 | -0.11 | 8.89 | ... | ... | -0.002594 |
-0.001054 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.03 | -0.11 | 9.14 | ... | ... | -0.002668 |
-0.001059 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.28 | -0.11 | 9.39 | ... | ... | -0.002741 |
-0.001064 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.53 | -0.11 | 9.64 | ... | ... | -0.002814 |
-0.001068 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.78 | -0.11 | 9.89 | ... | ... | -0.002888 |
-0.001072 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.03 | -0.11 | 10.14 | ... | ... | -0.002961 |
-0.001076 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.28 | -0.11 | 10.39 | ... | ... | -0.003034 |
-0.001081 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.53 | -0.11 | 10.64 | ... | ... | -0.003108 |
-0.001085 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 10.78 | -0.11 | 10.89 | ... | ... | -0.003181 |
-0.001089 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 11.03 | -0.11 | 11.14 | ... | ... | -0.003254 |
-0.001092 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 11.28 | -0.11 | 11.39 | ... | ... | -0.003327 |
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.