Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.005972 | ... | ... | 17.59 | 0 | 17.59 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001676 |
-0.005909 | ... | ... | 17.34 | 0 | 17.34 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001676 |
-0.005845 | ... | ... | 17.09 | 0 | 17.09 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001674 |
-0.005778 | ... | ... | 16.84 | 0 | 16.84 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001673 |
-0.005709 | ... | ... | 16.59 | 0 | 16.59 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001671 |
-0.005638 | ... | ... | 16.34 | 0 | 16.34 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001669 |
-0.005566 | ... | ... | 16.09 | 0 | 16.09 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001667 |
-0.005492 | ... | ... | 15.84 | 0 | 15.84 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001665 |
-0.005418 | ... | ... | 15.59 | 0 | 15.59 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001663 |
-0.005342 | ... | ... | 15.34 | 0 | 15.34 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.00166 |
-0.005265 | ... | ... | 15.09 | 0 | 15.09 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001657 |
-0.005187 | ... | ... | 14.84 | 0 | 14.84 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001654 |
-0.005108 | ... | ... | 14.59 | 0 | 14.59 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001651 |
-0.005028 | ... | ... | 14.34 | 0 | 14.34 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001648 |
-0.004948 | ... | ... | 14.09 | 0 | 14.09 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001645 |
-0.004867 | ... | ... | 13.84 | 0 | 13.84 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001641 |
-0.004785 | ... | ... | 13.59 | 0 | 13.59 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001637 |
-0.004703 | ... | ... | 13.34 | 0 | 13.34 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001634 |
-0.00462 | ... | ... | 13.09 | 0 | 13.09 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00163 |
-0.004536 | ... | ... | 12.84 | 0 | 12.84 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.001626 |
-0.004453 | ... | ... | 12.59 | 0 | 12.59 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.001621 |
-0.004368 | ... | ... | 12.34 | 0 | 12.34 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.001617 |
-0.004284 | ... | ... | 12.09 | 0 | 12.09 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.001612 |
-0.004199 | ... | ... | 11.84 | 0 | 11.84 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.001608 |
-0.004114 | ... | ... | 11.59 | 0 | 11.59 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.001603 |
-0.004028 | ... | ... | 11.34 | 0 | 11.34 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.001598 |
-0.003942 | ... | ... | 11.09 | 0 | 11.09 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.001593 |
-0.003856 | ... | ... | 10.84 | 0 | 10.84 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.001588 |
-0.003769 | ... | ... | 10.59 | 0 | 10.59 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.001582 |
-0.003683 | ... | ... | 10.34 | 0 | 10.34 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.001577 |
-0.003596 | ... | ... | 10.09 | 0 | 10.09 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.001571 |
-0.003509 | ... | ... | 9.84 | 0 | 9.84 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.001565 |
-0.003421 | ... | ... | 9.59 | 0 | 9.59 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.001559 |
-0.003334 | ... | ... | 9.34 | 0 | 9.34 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.001552 |
-0.003246 | ... | ... | 9.09 | 0 | 9.09 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.001546 |
-0.003158 | ... | ... | 8.84 | 0 | 8.84 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.001539 |
-0.00307 | ... | ... | 8.59 | 0 | 8.59 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.001532 |
-0.002982 | ... | ... | 8.34 | 0 | 8.34 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.001525 |
-0.002894 | ... | ... | 8.09 | 0 | 8.09 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.001518 |
-0.002805 | ... | ... | 7.84 | 0 | 7.84 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.00151 |
-0.002717 | ... | ... | 7.59 | 0 | 7.59 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.001502 |
-0.002628 | ... | ... | 7.34 | 0 | 7.34 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.001494 |
-0.002539 | ... | ... | 7.09 | 0 | 7.09 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.001486 |
-0.00245 | ... | ... | 6.84 | 0 | 6.84 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.001477 |
-0.002361 | ... | ... | 6.59 | 0 | 6.59 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.001468 |
-0.002272 | ... | ... | 6.34 | 0 | 6.34 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.001458 |
-0.002183 | ... | ... | 6.09 | 0 | 6.09 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.001449 |
-0.002094 | ... | ... | 5.84 | 0 | 5.84 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.001438 |
-0.002005 | ... | ... | 5.59 | 0 | 5.59 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.001428 |
-0.001916 | ... | ... | 5.34 | 0 | 5.34 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.001416 |
-0.001826 | ... | ... | 5.09 | 0 | 5.09 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.001405 |
-0.001737 | ... | ... | 4.84 | 0 | 4.84 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.001392 |
-0.001647 | ... | ... | 4.59 | 0 | 4.59 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.00138 |
-0.001558 | ... | ... | 4.34 | 0 | 4.34 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.001366 |
-0.001468 | ... | ... | 4.09 | 0 | 4.09 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.001351 |
-0.001379 | ... | ... | 3.84 | 0 | 3.84 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.001336 |
-0.001289 | ... | ... | 3.59 | 0 | 3.59 | 1875 | 0.01 | 0 | 0.01 | ... | ... | -0.00132 |
-0.001199 | ... | ... | 3.34 | 0 | 3.34 | 1900 | 0.01 | 0 | 0.01 | ... | ... | -0.001303 |
-0.00111 | ... | ... | 3.09 | 0 | 3.09 | 1925 | 0.01 | 0 | 0.01 | ... | ... | -0.001284 |
-0.00102 | ... | ... | 2.84 | 0 | 2.84 | 1950 | 0.01 | 0 | 0.01 | ... | ... | -0.001264 |
-0.00093 | ... | ... | 2.59 | 0 | 2.59 | 1975 | 0.01 | 0 | 0.01 | ... | ... | -0.001242 |
-0.000841 | ... | ... | 2.34 | 0 | 2.34 | 2000 | 0.01 | 0 | 0.01 | ... | ... | -0.001218 |
-0.000751 | ... | ... | 2.09 | 0 | 2.09 | 2025 | 0.01 | 0 | 0.01 | ... | ... | -0.001191 |
-0.000661 | ... | ... | 1.84 | 0 | 1.84 | 2050 | 0.01 | 0 | 0.01 | ... | ... | -0.001161 |
-0.000571 | ... | ... | 1.59 | 0 | 1.59 | 2075 | 0.01 | 0 | 0.01 | ... | ... | -0.001127 |
-0.000482 | ... | ... | 1.34 | 0 | 1.34 | 2100 | 0.01 | 0 | 0.01 | ... | ... | -0.001088 |
-0.000392 | ... | ... | 1.09 | 0 | 1.09 | 2125 | 0.01 | 0 | 0.01 | ... | ... | -0.001041 |
-0.000302 | ... | ... | 0.84 | 0 | 0.84 | 2150 | 0.01 | 0 | 0.01 | ... | ... | -0.000983 |
-0.000212 | ... | ... | 0.60 | -0.01 | 0.59 | 2175 | 0.01 | -0.01 | 0.01 | ... | ... | -0.000906 |
-0.000122 | ... | ... | 0.36 | -0.02 | 0.34 | 2200 | 0.01 | -0.02 | 0.02 | ... | ... | -0.000792 |
-0.002282 | ... | ... | 0.17 | -0.04 | 0.13 | 2225 | 0.04 | -0.04 | 0.08 | ... | ... | -0.002287 |
-0.0017 | ... | ... | 0.06 | -0.04 | 0.02 | 2250 | 0.18 | -0.04 | 0.22 | ... | ... | -0.001697 |
-0.00083 | ... | ... | 0.01 | -0.01 | 0.01 | 2275 | 0.41 | -0.01 | 0.42 | ... | ... | -0.000147 |
-0.00093 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 0.66 | 0 | 0.66 | ... | ... | -0.000237 |
-0.001001 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 0.91 | 0 | 0.91 | ... | ... | -0.000327 |
-0.001055 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 1.16 | 0 | 1.16 | ... | ... | -0.000417 |
-0.0011 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 1.41 | 0 | 1.41 | ... | ... | -0.000507 |
-0.001137 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 1.66 | 0 | 1.66 | ... | ... | -0.000596 |
-0.00117 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 1.91 | 0 | 1.91 | ... | ... | -0.000686 |
-0.001199 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 2.16 | 0 | 2.16 | ... | ... | -0.000776 |
-0.001225 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 2.41 | 0 | 2.41 | ... | ... | -0.000866 |
-0.001248 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 2.66 | 0 | 2.66 | ... | ... | -0.000956 |
-0.00127 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 2.91 | 0 | 2.91 | ... | ... | -0.001045 |
-0.001289 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 3.16 | 0 | 3.16 | ... | ... | -0.001135 |
-0.001308 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 3.41 | 0 | 3.41 | ... | ... | -0.001225 |
-0.001325 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 3.66 | 0 | 3.66 | ... | ... | -0.001314 |
-0.001341 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 3.91 | 0 | 3.91 | ... | ... | -0.001404 |
-0.001356 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 4.16 | 0 | 4.16 | ... | ... | -0.001494 |
-0.00137 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 4.41 | 0 | 4.41 | ... | ... | -0.001583 |
-0.001384 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 4.66 | 0 | 4.66 | ... | ... | -0.001673 |
-0.001396 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 4.91 | 0 | 4.91 | ... | ... | -0.001763 |
-0.001409 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 5.16 | 0 | 5.16 | ... | ... | -0.001852 |
-0.00142 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 5.41 | 0 | 5.41 | ... | ... | -0.001942 |
-0.001431 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 5.66 | 0 | 5.66 | ... | ... | -0.002031 |
-0.001442 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 5.91 | 0 | 5.91 | ... | ... | -0.002121 |
-0.001452 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 6.16 | 0 | 6.16 | ... | ... | -0.00221 |
-0.001462 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 6.41 | 0 | 6.41 | ... | ... | -0.0023 |
-0.001472 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 6.66 | 0 | 6.66 | ... | ... | -0.002389 |
-0.001481 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 6.91 | 0 | 6.91 | ... | ... | -0.002479 |
-0.00149 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 7.16 | 0 | 7.16 | ... | ... | -0.002568 |
-0.001498 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 7.41 | 0 | 7.41 | ... | ... | -0.002658 |
-0.001506 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 7.66 | 0 | 7.66 | ... | ... | -0.002747 |
-0.001514 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 7.91 | 0 | 7.91 | ... | ... | -0.002836 |
-0.001522 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 8.16 | 0 | 8.16 | ... | ... | -0.002926 |
-0.00153 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 8.41 | 0 | 8.41 | ... | ... | -0.003015 |
-0.001537 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 8.66 | 0 | 8.66 | ... | ... | -0.003104 |
-0.001544 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 8.91 | 0 | 8.91 | ... | ... | -0.003193 |
-0.001551 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 9.16 | 0 | 9.16 | ... | ... | -0.003283 |
-0.001558 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 9.41 | 0 | 9.41 | ... | ... | -0.003372 |
-0.001564 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 9.66 | 0 | 9.66 | ... | ... | -0.003461 |
-0.001571 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 9.91 | 0 | 9.91 | ... | ... | -0.00355 |
-0.001577 | ... | ... | 0.01 | 0 | 0.01 | 3250 | 10.16 | 0 | 10.16 | ... | ... | -0.003639 |
-0.001583 | ... | ... | 0.01 | 0 | 0.01 | 3275 | 10.41 | 0 | 10.41 | ... | ... | -0.003728 |
-0.001589 | ... | ... | 0.01 | 0 | 0.01 | 3300 | 10.66 | 0 | 10.66 | ... | ... | -0.003817 |
-0.001595 | ... | ... | 0.01 | 0 | 0.01 | 3325 | 10.91 | 0 | 10.91 | ... | ... | -0.003906 |
-0.0016 | ... | ... | 0.01 | 0 | 0.01 | 3350 | 11.16 | 0 | 11.16 | ... | ... | -0.003995 |
-0.001606 | ... | ... | 0.01 | 0 | 0.01 | 3375 | 11.41 | 0 | 11.41 | ... | ... | -0.004084 |
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.