Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.003014 | ... | ... | 16.05 | -0.21 | 15.84 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000295 |
-0.00299 | ... | ... | 15.80 | -0.21 | 15.59 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000294 |
-0.002964 | ... | ... | 15.55 | -0.21 | 15.34 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000294 |
-0.002935 | ... | ... | 15.30 | -0.21 | 15.09 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000294 |
-0.002904 | ... | ... | 15.05 | -0.21 | 14.84 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000293 |
-0.002872 | ... | ... | 14.80 | -0.21 | 14.59 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000293 |
-0.002837 | ... | ... | 14.55 | -0.21 | 14.34 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000292 |
-0.002801 | ... | ... | 14.30 | -0.21 | 14.09 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000292 |
-0.002764 | ... | ... | 14.05 | -0.21 | 13.84 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000291 |
-0.002725 | ... | ... | 13.80 | -0.21 | 13.59 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000291 |
-0.002686 | ... | ... | 13.55 | -0.21 | 13.34 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.00029 |
-0.002645 | ... | ... | 13.30 | -0.21 | 13.09 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000289 |
-0.002603 | ... | ... | 13.05 | -0.21 | 12.84 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000289 |
-0.00256 | ... | ... | 12.80 | -0.21 | 12.59 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000288 |
-0.002517 | ... | ... | 12.55 | -0.21 | 12.34 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000287 |
-0.002473 | ... | ... | 12.30 | -0.21 | 12.09 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000286 |
-0.002428 | ... | ... | 12.05 | -0.21 | 11.84 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000286 |
-0.002382 | ... | ... | 11.80 | -0.21 | 11.59 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000285 |
-0.002336 | ... | ... | 11.55 | -0.21 | 11.34 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000284 |
-0.002289 | ... | ... | 11.30 | -0.21 | 11.09 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000283 |
-0.002242 | ... | ... | 11.05 | -0.21 | 10.84 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000282 |
-0.002195 | ... | ... | 10.80 | -0.21 | 10.59 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000281 |
-0.002147 | ... | ... | 10.55 | -0.21 | 10.34 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.00028 |
-0.002098 | ... | ... | 10.30 | -0.21 | 10.09 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000279 |
-0.002049 | ... | ... | 10.05 | -0.21 | 9.84 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000278 |
-0.002 | ... | ... | 9.80 | -0.21 | 9.59 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000277 |
-0.001951 | ... | ... | 9.55 | -0.21 | 9.34 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000276 |
-0.001901 | ... | ... | 9.30 | -0.21 | 9.09 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000275 |
-0.001851 | ... | ... | 9.05 | -0.21 | 8.84 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000274 |
-0.001801 | ... | ... | 8.80 | -0.21 | 8.59 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000272 |
-0.00175 | ... | ... | 8.55 | -0.21 | 8.34 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000271 |
-0.0017 | ... | ... | 8.30 | -0.21 | 8.09 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.00027 |
-0.001649 | ... | ... | 8.05 | -0.21 | 7.84 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000269 |
-0.001598 | ... | ... | 7.80 | -0.21 | 7.59 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000267 |
-0.001546 | ... | ... | 7.55 | -0.21 | 7.34 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000266 |
-0.001495 | ... | ... | 7.30 | -0.21 | 7.09 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000264 |
-0.001443 | ... | ... | 7.05 | -0.21 | 6.84 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000263 |
-0.001391 | ... | ... | 6.80 | -0.21 | 6.59 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000261 |
-0.001339 | ... | ... | 6.55 | -0.21 | 6.34 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000259 |
-0.001287 | ... | ... | 6.30 | -0.21 | 6.09 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000258 |
-0.001235 | ... | ... | 6.05 | -0.21 | 5.84 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000256 |
-0.001183 | ... | ... | 5.80 | -0.21 | 5.59 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000254 |
-0.001131 | ... | ... | 5.55 | -0.21 | 5.34 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.000252 |
-0.001078 | ... | ... | 5.30 | -0.21 | 5.09 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.000439 |
-0.001026 | ... | ... | 5.05 | -0.21 | 4.84 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.000435 |
-0.000973 | ... | ... | 4.80 | -0.21 | 4.59 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.000431 |
-0.000921 | ... | ... | 4.55 | -0.21 | 4.34 | 1650 | 0.02 | 0 | 0.02 | ... | ... | -0.000738 |
-0.000868 | ... | ... | 4.30 | -0.21 | 4.09 | 1675 | 0.02 | 0 | 0.02 | ... | ... | -0.000729 |
-0.00103 | ... | ... | 4.06 | -0.21 | 3.85 | 1700 | 0.03 | 0 | 0.03 | ... | ... | -0.000983 |
-0.00118 | ... | ... | 3.81 | -0.20 | 3.61 | 1725 | 0.04 | 0.01 | 0.03 | ... | ... | -0.001203 |
-0.001125 | ... | ... | 3.57 | -0.21 | 3.36 | 1750 | 0.04 | 0 | 0.04 | ... | ... | -0.001182 |
-0.00126 | ... | ... | 3.32 | -0.20 | 3.12 | 1775 | 0.05 | 0.01 | 0.04 | ... | ... | -0.001369 |
-0.001203 | ... | ... | 3.08 | -0.21 | 2.87 | 1800 | 0.05 | 0 | 0.05 | ... | ... | -0.001339 |
-0.00132 | ... | ... | 2.84 | -0.21 | 2.63 | 1825 | 0.06 | 0 | 0.06 | ... | ... | -0.001493 |
-0.00158 | ... | ... | 2.60 | -0.20 | 2.40 | 1850 | 0.08 | 0.01 | 0.07 | ... | ... | -0.001786 |
-0.001798 | ... | ... | 2.37 | -0.20 | 2.17 | 1875 | 0.10 | 0.01 | 0.09 | ... | ... | -0.002023 |
-0.0021 | ... | ... | 2.14 | -0.19 | 1.95 | 1900 | 0.12 | 0.01 | 0.11 | ... | ... | -0.00221 |
-0.002445 | ... | ... | 1.93 | -0.19 | 1.74 | 1925 | 0.16 | 0.02 | 0.14 | ... | ... | -0.002573 |
-0.002796 | ... | ... | 1.73 | -0.19 | 1.54 | 1950 | 0.21 | 0.02 | 0.19 | ... | ... | -0.002929 |
-0.003202 | ... | ... | 1.54 | -0.18 | 1.36 | 1975 | 0.28 | 0.03 | 0.25 | ... | ... | -0.003332 |
-0.003468 | ... | ... | 1.36 | -0.18 | 1.18 | 2000 | 0.35 | 0.03 | 0.32 | ... | ... | -0.003586 |
-0.003665 | ... | ... | 1.19 | -0.18 | 1.01 | 2025 | 0.43 | 0.03 | 0.40 | ... | ... | -0.003768 |
-0.003897 | ... | ... | 1.03 | -0.16 | 0.87 | 2050 | 0.53 | 0.04 | 0.49 | ... | ... | -0.003921 |
-0.003962 | ... | ... | 0.89 | -0.16 | 0.73 | 2075 | 0.64 | 0.05 | 0.59 | ... | ... | -0.003969 |
-0.003977 | ... | ... | 0.76 | -0.15 | 0.61 | 2100 | 0.77 | 0.06 | 0.71 | ... | ... | -0.003966 |
-0.003882 | ... | ... | 0.64 | -0.14 | 0.50 | 2125 | 0.91 | 0.07 | 0.84 | ... | ... | -0.003854 |
-0.003748 | ... | ... | 0.54 | -0.13 | 0.41 | 2150 | 1.06 | 0.08 | 0.98 | ... | ... | -0.00364 |
-0.003452 | ... | ... | 0.44 | -0.12 | 0.32 | 2175 | 1.22 | 0.09 | 1.13 | ... | ... | -0.00333 |
-0.003232 | ... | ... | 0.35 | -0.09 | 0.26 | 2200 | 1.41 | 0.12 | 1.29 | ... | ... | -0.0031 |
-0.002881 | ... | ... | 0.27 | -0.07 | 0.20 | 2225 | 1.60 | 0.14 | 1.46 | ... | ... | -0.002748 |
-0.002381 | ... | ... | 0.20 | -0.06 | 0.14 | 2250 | 1.79 | 0.15 | 1.64 | ... | ... | -0.002259 |
-0.00197 | 0.08 | ... | 0.10 | ... | ... | 2275 | 1.99 | 0.15 | 1.84 | ... | ... | -0.001738 |
-0.001745 | ... | ... | 0.11 | -0.03 | 0.08 | 2300 | 2.22 | 0.17 | 2.05 | ... | ... | -0.001529 |
-0.001465 | ... | ... | 0.09 | -0.03 | 0.06 | 2325 | 2.45 | 0.18 | 2.27 | ... | ... | -0.001276 |
-0.001317 | ... | ... | 0.08 | -0.03 | 0.05 | 2350 | 2.69 | 0.18 | 2.51 | ... | ... | -0.001161 |
-0.001142 | ... | ... | 0.07 | -0.03 | 0.04 | 2375 | 2.93 | 0.18 | 2.75 | ... | ... | -0.001031 |
-0.001166 | ... | ... | 0.06 | -0.02 | 0.04 | 2400 | 3.18 | 0.19 | 2.99 | ... | ... | -0.001086 |
-0.000956 | ... | ... | 0.05 | -0.02 | 0.03 | 2425 | 3.42 | 0.20 | 3.22 | ... | ... | -0.000939 |
-0.000711 | ... | ... | 0.03 | -0.01 | 0.02 | 2450 | 3.66 | 0.20 | 3.46 | ... | ... | -0.000777 |
-0.000418 | ... | ... | 0.02 | -0.01 | 0.01 | 2475 | 3.91 | 0.20 | 3.71 | ... | ... | -0.00083 |
-0.000423 | ... | ... | 0.02 | -0.01 | 0.01 | 2500 | 4.16 | 0.21 | 3.95 | ... | ... | -0.000883 |
-0.000428 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 4.41 | 0.21 | 4.20 | ... | ... | -0.000936 |
-0.000246 | ... | ... | 0.01 | -0.01 | 0.01 | 2550 | 4.66 | 0.21 | 4.45 | ... | ... | -0.000989 |
-0.000248 | ... | ... | 0.01 | -0.01 | 0.01 | 2575 | 4.91 | 0.21 | 4.70 | ... | ... | -0.001042 |
-0.00025 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.16 | 0.21 | 4.95 | ... | ... | -0.001095 |
-0.000253 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 5.41 | 0.21 | 5.20 | ... | ... | -0.001148 |
-0.000255 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 5.66 | 0.21 | 5.45 | ... | ... | -0.0012 |
-0.000256 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 5.91 | 0.21 | 5.70 | ... | ... | -0.001253 |
-0.000258 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.16 | 0.21 | 5.95 | ... | ... | -0.001306 |
-0.00026 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 6.41 | 0.21 | 6.20 | ... | ... | -0.001358 |
-0.000262 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 6.66 | 0.21 | 6.45 | ... | ... | -0.001411 |
-0.000263 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 6.91 | 0.21 | 6.70 | ... | ... | -0.001464 |
-0.000265 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.16 | 0.21 | 6.95 | ... | ... | -0.001516 |
-0.000266 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.41 | 0.21 | 7.20 | ... | ... | -0.001569 |
-0.000268 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 7.66 | 0.21 | 7.45 | ... | ... | -0.001621 |
-0.000269 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 7.91 | 0.21 | 7.70 | ... | ... | -0.001674 |
-0.000271 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.16 | 0.21 | 7.95 | ... | ... | -0.001726 |
-0.000272 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.41 | 0.21 | 8.20 | ... | ... | -0.001778 |
-0.000273 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 8.66 | 0.21 | 8.45 | ... | ... | -0.001831 |
-0.000275 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 8.91 | 0.21 | 8.70 | ... | ... | -0.001883 |
-0.000276 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.16 | 0.21 | 8.95 | ... | ... | -0.001935 |
-0.000277 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.41 | 0.21 | 9.20 | ... | ... | -0.001987 |
-0.000278 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 9.66 | 0.21 | 9.45 | ... | ... | -0.002039 |
-0.000279 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 9.91 | 0.21 | 9.70 | ... | ... | -0.002092 |
-0.00028 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 10.16 | 0.21 | 9.95 | ... | ... | -0.002144 |
-0.000282 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 10.41 | 0.21 | 10.20 | ... | ... | -0.002196 |
-0.000283 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 10.66 | 0.21 | 10.45 | ... | ... | -0.002248 |
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.