Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.005878 | ... | ... | 16.31 | 0 | 16.31 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.002264 |
-0.005806 | ... | ... | 16.06 | 0 | 16.06 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002262 |
-0.005733 | ... | ... | 15.81 | 0 | 15.81 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.00226 |
-0.005658 | ... | ... | 15.56 | 0 | 15.56 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002258 |
-0.005581 | ... | ... | 15.31 | 0 | 15.31 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002255 |
-0.005502 | ... | ... | 15.06 | 0 | 15.06 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002252 |
-0.005422 | ... | ... | 14.81 | 0 | 14.81 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002249 |
-0.005341 | ... | ... | 14.56 | 0 | 14.56 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002245 |
-0.005259 | ... | ... | 14.31 | 0 | 14.31 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002241 |
-0.005176 | ... | ... | 14.06 | 0 | 14.06 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002237 |
-0.005092 | ... | ... | 13.81 | 0 | 13.81 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002233 |
-0.005008 | ... | ... | 13.56 | 0 | 13.56 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002228 |
-0.004922 | ... | ... | 13.31 | 0 | 13.31 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002223 |
-0.004836 | ... | ... | 13.06 | 0 | 13.06 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002218 |
-0.004749 | ... | ... | 12.81 | 0 | 12.81 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002213 |
-0.004662 | ... | ... | 12.56 | 0 | 12.56 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002207 |
-0.004574 | ... | ... | 12.31 | 0 | 12.31 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002201 |
-0.004486 | ... | ... | 12.06 | 0 | 12.06 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002195 |
-0.004397 | ... | ... | 11.81 | 0 | 11.81 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002189 |
-0.004308 | ... | ... | 11.56 | 0 | 11.56 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002183 |
-0.004218 | ... | ... | 11.31 | 0 | 11.31 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002176 |
-0.004128 | ... | ... | 11.06 | 0 | 11.06 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00217 |
-0.004038 | ... | ... | 10.81 | 0 | 10.81 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.002162 |
-0.003947 | ... | ... | 10.56 | 0 | 10.56 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.002155 |
-0.003856 | ... | ... | 10.31 | 0 | 10.31 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.002148 |
-0.003765 | ... | ... | 10.06 | 0 | 10.06 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.00214 |
-0.003674 | ... | ... | 9.81 | 0 | 9.81 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.002132 |
-0.003582 | ... | ... | 9.56 | 0 | 9.56 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.002124 |
-0.00349 | ... | ... | 9.31 | 0 | 9.31 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.002115 |
-0.003398 | ... | ... | 9.06 | 0 | 9.06 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.002106 |
-0.003306 | ... | ... | 8.81 | 0 | 8.81 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.002097 |
-0.003214 | ... | ... | 8.56 | 0 | 8.56 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.002088 |
-0.003121 | ... | ... | 8.31 | 0 | 8.31 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.002078 |
-0.003028 | ... | ... | 8.06 | 0 | 8.06 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.002068 |
-0.002936 | ... | ... | 7.81 | 0 | 7.81 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.002058 |
-0.002843 | ... | ... | 7.56 | 0 | 7.56 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.002047 |
-0.002749 | ... | ... | 7.31 | 0 | 7.31 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.002036 |
-0.002656 | ... | ... | 7.06 | 0 | 7.06 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.002024 |
-0.002563 | ... | ... | 6.81 | 0 | 6.81 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.002013 |
-0.002469 | ... | ... | 6.56 | 0 | 6.56 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.002 |
-0.002376 | ... | ... | 6.31 | 0 | 6.31 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.001987 |
-0.002282 | ... | ... | 6.06 | 0 | 6.06 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.001974 |
-0.002189 | ... | ... | 5.81 | 0 | 5.81 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.00196 |
-0.002095 | ... | ... | 5.56 | 0 | 5.56 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.001945 |
-0.002001 | ... | ... | 5.31 | 0 | 5.31 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.00193 |
-0.001907 | ... | ... | 5.06 | 0 | 5.06 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.001914 |
-0.001813 | ... | ... | 4.81 | 0 | 4.81 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.001897 |
-0.001719 | ... | ... | 4.56 | 0 | 4.56 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.001879 |
-0.001625 | ... | ... | 4.31 | 0 | 4.31 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.001861 |
-0.001531 | ... | ... | 4.06 | 0 | 4.06 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.001841 |
-0.001437 | ... | ... | 3.81 | 0 | 3.81 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.00182 |
-0.001343 | ... | ... | 3.56 | 0 | 3.56 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.001797 |
-0.001249 | ... | ... | 3.31 | 0 | 3.31 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.001774 |
-0.001155 | ... | ... | 3.06 | 0 | 3.06 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.001748 |
-0.00106 | ... | ... | 2.81 | 0 | 2.81 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.00172 |
-0.000966 | ... | ... | 2.56 | 0 | 2.56 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.00169 |
-0.000872 | ... | ... | 2.31 | 0 | 2.31 | 1875 | 0.01 | 0 | 0.01 | ... | ... | -0.001657 |
-0.000778 | ... | ... | 2.06 | 0 | 2.06 | 1900 | 0.01 | 0 | 0.01 | ... | ... | -0.00162 |
-0.000683 | ... | ... | 1.81 | 0 | 1.81 | 1925 | 0.01 | 0 | 0.01 | ... | ... | -0.001579 |
-0.000589 | ... | ... | 1.56 | 0 | 1.56 | 1950 | 0.01 | 0 | 0.01 | ... | ... | -0.001532 |
-0.000495 | ... | ... | 1.31 | 0 | 1.31 | 1975 | 0.01 | 0 | 0.01 | ... | ... | -0.001477 |
-0.0004 | ... | ... | 1.06 | 0 | 1.06 | 2000 | 0.01 | 0 | 0.01 | ... | ... | -0.001412 |
-0.000306 | ... | ... | 0.81 | 0 | 0.81 | 2025 | 0.01 | 0 | 0.01 | ... | ... | -0.00133 |
-0.000211 | ... | ... | 0.56 | 0 | 0.56 | 2050 | 0.01 | 0 | 0.01 | ... | ... | -0.001221 |
-0.000117 | ... | ... | 0.31 | 0 | 0.31 | 2075 | 0.01 | 0 | 0.01 | ... | ... | -0.001055 |
-0.001698 | ... | ... | 0.08 | 0 | 0.08 | 2100 | 0.02 | 0 | 0.02 | ... | ... | -0.001701 |
-0.000926 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 0.19 | 0 | 0.19 | ... | ... | -0.000072 |
-0.001152 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 0.44 | 0 | 0.44 | ... | ... | -0.000166 |
-0.001282 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 0.69 | 0 | 0.69 | ... | ... | -0.000261 |
-0.001375 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 0.94 | 0 | 0.94 | ... | ... | -0.000355 |
-0.001447 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 1.19 | 0 | 1.19 | ... | ... | -0.000449 |
-0.001506 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 1.44 | 0 | 1.44 | ... | ... | -0.000544 |
-0.001557 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 1.69 | 0 | 1.69 | ... | ... | -0.000638 |
-0.001601 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 1.94 | 0 | 1.94 | ... | ... | -0.000732 |
-0.00164 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 2.19 | 0 | 2.19 | ... | ... | -0.000827 |
-0.001674 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 2.44 | 0 | 2.44 | ... | ... | -0.000921 |
-0.001706 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 2.69 | 0 | 2.69 | ... | ... | -0.001015 |
-0.001735 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 2.94 | 0 | 2.94 | ... | ... | -0.001109 |
-0.001762 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 3.19 | 0 | 3.19 | ... | ... | -0.001204 |
-0.001786 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 3.44 | 0 | 3.44 | ... | ... | -0.001298 |
-0.00181 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 3.69 | 0 | 3.69 | ... | ... | -0.001392 |
-0.001831 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 3.94 | 0 | 3.94 | ... | ... | -0.001486 |
-0.001852 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 4.19 | 0 | 4.19 | ... | ... | -0.001581 |
-0.001871 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 4.44 | 0 | 4.44 | ... | ... | -0.001675 |
-0.001889 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 4.69 | 0 | 4.69 | ... | ... | -0.001769 |
-0.001907 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 4.94 | 0 | 4.94 | ... | ... | -0.001863 |
-0.001923 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 5.19 | 0 | 5.19 | ... | ... | -0.001957 |
-0.001939 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 5.44 | 0 | 5.44 | ... | ... | -0.002051 |
-0.001954 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 5.69 | 0 | 5.69 | ... | ... | -0.002146 |
-0.001968 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 5.94 | 0 | 5.94 | ... | ... | -0.00224 |
-0.001982 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 6.19 | 0 | 6.19 | ... | ... | -0.002334 |
-0.001996 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 6.44 | 0 | 6.44 | ... | ... | -0.002428 |
-0.002008 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 6.69 | 0 | 6.69 | ... | ... | -0.002522 |
-0.002021 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 6.94 | 0 | 6.94 | ... | ... | -0.002616 |
-0.002033 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.19 | 0 | 7.19 | ... | ... | -0.00271 |
-0.002044 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 7.44 | 0 | 7.44 | ... | ... | -0.002804 |
-0.002055 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 7.69 | 0 | 7.69 | ... | ... | -0.002898 |
-0.002066 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 7.94 | 0 | 7.94 | ... | ... | -0.002991 |
-0.002077 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.19 | 0 | 8.19 | ... | ... | -0.003085 |
-0.002087 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 8.44 | 0 | 8.44 | ... | ... | -0.003179 |
-0.002097 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 8.69 | 0 | 8.69 | ... | ... | -0.003273 |
-0.002107 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 8.94 | 0 | 8.94 | ... | ... | -0.003366 |
-0.002116 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.19 | 0 | 9.19 | ... | ... | -0.00346 |
-0.002125 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 9.44 | 0 | 9.44 | ... | ... | -0.003554 |
-0.002134 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 9.69 | 0 | 9.69 | ... | ... | -0.003647 |
-0.002143 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 9.94 | 0 | 9.94 | ... | ... | -0.003741 |
-0.002151 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 10.19 | 0 | 10.19 | ... | ... | -0.003835 |
-0.002159 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 10.44 | 0 | 10.44 | ... | ... | -0.003928 |
-0.002168 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 10.69 | 0 | 10.69 | ... | ... | -0.004022 |
-0.002175 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 10.94 | 0 | 10.94 | ... | ... | -0.004115 |
-0.002183 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 11.19 | 0 | 11.19 | ... | ... | -0.004209 |
-0.002191 | ... | ... | 0.01 | 0 | 0.01 | 3250 | 11.44 | 0 | 11.44 | ... | ... | -0.004302 |
-0.002198 | ... | ... | 0.01 | 0 | 0.01 | 3275 | 11.69 | 0 | 11.69 | ... | ... | -0.004396 |
-0.002205 | ... | ... | 0.01 | 0 | 0.01 | 3300 | 11.94 | 0 | 11.94 | ... | ... | -0.004489 |
-0.002212 | ... | ... | 0.01 | 0 | 0.01 | 3325 | 12.19 | 0 | 12.19 | ... | ... | -0.004582 |
-0.002219 | ... | ... | 0.01 | 0 | 0.01 | 3350 | 12.44 | 0 | 12.44 | ... | ... | -0.004676 |
-0.002226 | ... | ... | 0.01 | 0 | 0.01 | 3375 | 12.69 | 0 | 12.69 | ... | ... | -0.004769 |
-0.002233 | ... | ... | 0.01 | 0 | 0.01 | 3400 | 12.94 | 0 | 12.94 | ... | ... | -0.004862 |
-0.002239 | ... | ... | 0.01 | 0 | 0.01 | 3425 | 13.19 | 0 | 13.19 | ... | ... | -0.004955 |
-0.002246 | ... | ... | 0.01 | 0 | 0.01 | 3450 | 13.44 | 0 | 13.44 | ... | ... | -0.005049 |
-0.002252 | ... | ... | 0.01 | 0 | 0.01 | 3475 | 13.69 | 0 | 13.69 | ... | ... | -0.005142 |
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.