Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.008852 | ... | ... | 16.43 | 0 | 16.43 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.008324 |
-0.008736 | ... | ... | 16.18 | 0 | 16.18 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.008316 |
-0.008618 | ... | ... | 15.93 | 0 | 15.93 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.008308 |
-0.008498 | ... | ... | 15.68 | 0 | 15.68 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.008298 |
-0.008376 | ... | ... | 15.43 | 0 | 15.43 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.008287 |
-0.008253 | ... | ... | 15.18 | 0 | 15.18 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.008276 |
-0.008129 | ... | ... | 14.93 | 0 | 14.93 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.008263 |
-0.008003 | ... | ... | 14.68 | 0 | 14.68 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.008249 |
-0.007876 | ... | ... | 14.43 | 0 | 14.43 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.008235 |
-0.007749 | ... | ... | 14.18 | 0 | 14.18 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.008219 |
-0.007621 | ... | ... | 13.93 | 0 | 13.93 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.008203 |
-0.007492 | ... | ... | 13.68 | 0 | 13.68 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.008186 |
-0.007362 | ... | ... | 13.43 | 0 | 13.43 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.008168 |
-0.007231 | ... | ... | 13.18 | 0 | 13.18 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.008149 |
-0.0071 | ... | ... | 12.93 | 0 | 12.93 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.00813 |
-0.006968 | ... | ... | 12.68 | 0 | 12.68 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.00811 |
-0.006835 | ... | ... | 12.43 | 0 | 12.43 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.008089 |
-0.006702 | ... | ... | 12.18 | 0 | 12.18 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.008067 |
-0.006569 | ... | ... | 11.93 | 0 | 11.93 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.008045 |
-0.006436 | ... | ... | 11.68 | 0 | 11.68 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.008021 |
-0.006302 | ... | ... | 11.43 | 0 | 11.43 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.007998 |
-0.006168 | ... | ... | 11.18 | 0 | 11.18 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.007973 |
-0.006033 | ... | ... | 10.93 | 0 | 10.93 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.007947 |
-0.005897 | ... | ... | 10.68 | 0 | 10.68 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00792 |
-0.005762 | ... | ... | 10.43 | 0 | 10.43 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.007893 |
-0.005626 | ... | ... | 10.18 | 0 | 10.18 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.007865 |
-0.00549 | ... | ... | 9.93 | 0 | 9.93 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.007836 |
-0.005354 | ... | ... | 9.68 | 0 | 9.68 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.007806 |
-0.005218 | ... | ... | 9.43 | 0 | 9.43 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.007775 |
-0.005081 | ... | ... | 9.18 | 0 | 9.18 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.007743 |
-0.004944 | ... | ... | 8.93 | 0 | 8.93 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.00771 |
-0.004808 | ... | ... | 8.68 | 0 | 8.68 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.007676 |
-0.004671 | ... | ... | 8.43 | 0 | 8.43 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.007641 |
-0.004533 | ... | ... | 8.18 | 0 | 8.18 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.007605 |
-0.004396 | ... | ... | 7.93 | 0 | 7.93 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.007568 |
-0.004259 | ... | ... | 7.68 | 0 | 7.68 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.007529 |
-0.004121 | ... | ... | 7.43 | 0 | 7.43 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.007488 |
-0.003983 | ... | ... | 7.18 | 0 | 7.18 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.007447 |
-0.003845 | ... | ... | 6.93 | 0 | 6.93 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.007404 |
-0.003707 | ... | ... | 6.68 | 0 | 6.68 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.007359 |
-0.003569 | ... | ... | 6.43 | 0 | 6.43 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.007313 |
-0.00343 | ... | ... | 6.18 | 0 | 6.18 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.007264 |
-0.003292 | ... | ... | 5.93 | 0 | 5.93 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.007214 |
-0.003154 | ... | ... | 5.68 | 0 | 5.68 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.007161 |
-0.003016 | ... | ... | 5.43 | 0 | 5.43 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.007106 |
-0.002877 | ... | ... | 5.18 | 0 | 5.18 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.007049 |
-0.002739 | ... | ... | 4.93 | 0 | 4.93 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.006989 |
-0.0026 | ... | ... | 4.68 | 0 | 4.68 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.006925 |
-0.002462 | ... | ... | 4.43 | 0 | 4.43 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.006859 |
-0.002323 | ... | ... | 4.18 | 0 | 4.18 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.006788 |
-0.002184 | ... | ... | 3.93 | 0 | 3.93 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.006714 |
-0.002045 | ... | ... | 3.68 | 0 | 3.68 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.006634 |
-0.001907 | ... | ... | 3.43 | 0 | 3.43 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.006549 |
-0.001768 | ... | ... | 3.18 | 0 | 3.18 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.006458 |
-0.001629 | ... | ... | 2.93 | 0 | 2.93 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.00636 |
-0.00149 | ... | ... | 2.68 | 0 | 2.68 | 1875 | 0.01 | 0 | 0.01 | ... | ... | -0.006253 |
-0.001351 | ... | ... | 2.43 | 0 | 2.43 | 1900 | 0.01 | 0 | 0.01 | ... | ... | -0.006137 |
-0.001212 | ... | ... | 2.18 | 0 | 2.18 | 1925 | 0.01 | 0 | 0.01 | ... | ... | -0.006009 |
-0.001073 | ... | ... | 1.93 | 0 | 1.93 | 1950 | 0.01 | 0 | 0.01 | ... | ... | -0.005866 |
-0.000934 | ... | ... | 1.68 | 0 | 1.68 | 1975 | 0.01 | 0 | 0.01 | ... | ... | -0.005704 |
-0.000795 | ... | ... | 1.43 | 0 | 1.43 | 2000 | 0.01 | 0 | 0.01 | ... | ... | -0.005518 |
-0.000656 | ... | ... | 1.18 | 0 | 1.18 | 2025 | 0.01 | 0 | 0.01 | ... | ... | -0.0053 |
-0.000517 | ... | ... | 0.93 | 0 | 0.93 | 2050 | 0.01 | 0 | 0.01 | ... | ... | -0.005033 |
-0.000378 | ... | ... | 0.68 | 0 | 0.68 | 2075 | 0.01 | 0 | 0.01 | ... | ... | -0.004689 |
-0.000239 | ... | ... | 0.43 | 0 | 0.43 | 2100 | 0.01 | 0 | 0.01 | ... | ... | -0.004203 |
-0.0001 | ... | ... | 0.18 | 0 | 0.18 | 2125 | 0.01 | 0 | 0.01 | ... | ... | -0.003347 |
-0.00408 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 0.08 | 0 | 0.08 | ... | ... | -0.004078 |
-0.003902 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 0.32 | 0 | 0.32 | ... | ... | -0.000178 |
-0.0045 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 0.57 | 0 | 0.57 | ... | ... | -0.000317 |
-0.004893 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 0.82 | 0 | 0.82 | ... | ... | -0.000456 |
-0.005189 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 1.07 | 0 | 1.07 | ... | ... | -0.000595 |
-0.005427 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 1.32 | 0 | 1.32 | ... | ... | -0.000734 |
-0.005626 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 1.57 | 0 | 1.57 | ... | ... | -0.000873 |
-0.005798 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 1.82 | 0 | 1.82 | ... | ... | -0.001012 |
-0.005948 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 2.07 | 0 | 2.07 | ... | ... | -0.001151 |
-0.006082 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 2.32 | 0 | 2.32 | ... | ... | -0.00129 |
-0.006204 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 2.57 | 0 | 2.57 | ... | ... | -0.001429 |
-0.006315 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 2.82 | 0 | 2.82 | ... | ... | -0.001568 |
-0.006416 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 3.07 | 0 | 3.07 | ... | ... | -0.001707 |
-0.006511 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 3.32 | 0 | 3.32 | ... | ... | -0.001846 |
-0.006598 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 3.57 | 0 | 3.57 | ... | ... | -0.001985 |
-0.00668 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 3.82 | 0 | 3.82 | ... | ... | -0.002124 |
-0.006757 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 4.07 | 0 | 4.07 | ... | ... | -0.002262 |
-0.006829 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 4.32 | 0 | 4.32 | ... | ... | -0.002401 |
-0.006899 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 4.57 | 0 | 4.57 | ... | ... | -0.00254 |
-0.006964 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 4.82 | 0 | 4.82 | ... | ... | -0.002679 |
-0.007025 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 5.07 | 0 | 5.07 | ... | ... | -0.002818 |
-0.007085 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 5.32 | 0 | 5.32 | ... | ... | -0.002956 |
-0.007141 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 5.57 | 0 | 5.57 | ... | ... | -0.003095 |
-0.007195 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 5.82 | 0 | 5.82 | ... | ... | -0.003234 |
-0.007247 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 6.07 | 0 | 6.07 | ... | ... | -0.003372 |
-0.007297 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 6.32 | 0 | 6.32 | ... | ... | -0.003511 |
-0.007345 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 6.57 | 0 | 6.57 | ... | ... | -0.00365 |
-0.007391 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 6.82 | 0 | 6.82 | ... | ... | -0.003788 |
-0.007436 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 7.07 | 0 | 7.07 | ... | ... | -0.003927 |
-0.007479 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 7.32 | 0 | 7.32 | ... | ... | -0.004065 |
-0.007521 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 7.57 | 0 | 7.57 | ... | ... | -0.004204 |
-0.007561 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 7.82 | 0 | 7.82 | ... | ... | -0.004342 |
-0.0076 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 8.07 | 0 | 8.07 | ... | ... | -0.004481 |
-0.007638 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 8.32 | 0 | 8.32 | ... | ... | -0.004619 |
-0.007676 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 8.57 | 0 | 8.57 | ... | ... | -0.004757 |
-0.007711 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 8.82 | 0 | 8.82 | ... | ... | -0.004896 |
-0.007746 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 9.07 | 0 | 9.07 | ... | ... | -0.005034 |
-0.007779 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 9.32 | 0 | 9.32 | ... | ... | -0.005172 |
-0.007812 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 9.57 | 0 | 9.57 | ... | ... | -0.005311 |
-0.007845 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 9.82 | 0 | 9.82 | ... | ... | -0.005449 |
-0.007877 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 10.07 | 0 | 10.07 | ... | ... | -0.005587 |
-0.007907 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 10.32 | 0 | 10.32 | ... | ... | -0.005726 |
-0.007937 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 10.57 | 0 | 10.57 | ... | ... | -0.005864 |
-0.007966 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 10.82 | 0 | 10.82 | ... | ... | -0.006002 |
-0.007995 | ... | ... | 0.01 | 0 | 0.01 | 3250 | 11.07 | 0 | 11.07 | ... | ... | -0.00614 |
-0.008023 | ... | ... | 0.01 | 0 | 0.01 | 3275 | 11.32 | 0 | 11.32 | ... | ... | -0.006279 |
-0.00805 | ... | ... | 0.01 | 0 | 0.01 | 3300 | 11.57 | 0 | 11.57 | ... | ... | -0.006417 |
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.