Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.002494 | ... | ... | 16.27 | 0.18 | 16.45 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000202 |
-0.002485 | ... | ... | 16.02 | 0.18 | 16.20 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000201 |
-0.002474 | ... | ... | 15.77 | 0.18 | 15.95 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000201 |
-0.002459 | ... | ... | 15.52 | 0.18 | 15.70 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000201 |
-0.002441 | ... | ... | 15.27 | 0.18 | 15.45 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000201 |
-0.002421 | ... | ... | 15.02 | 0.18 | 15.20 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.0002 |
-0.002399 | ... | ... | 14.77 | 0.18 | 14.95 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.0002 |
-0.002376 | ... | ... | 14.52 | 0.18 | 14.70 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.0002 |
-0.00235 | ... | ... | 14.27 | 0.18 | 14.45 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.0002 |
-0.002323 | ... | ... | 14.02 | 0.18 | 14.20 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000199 |
-0.002295 | ... | ... | 13.77 | 0.18 | 13.95 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000199 |
-0.002265 | ... | ... | 13.52 | 0.18 | 13.70 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000198 |
-0.002234 | ... | ... | 13.27 | 0.18 | 13.45 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000198 |
-0.002202 | ... | ... | 13.02 | 0.18 | 13.20 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000197 |
-0.00217 | ... | ... | 12.77 | 0.18 | 12.95 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000197 |
-0.002136 | ... | ... | 12.52 | 0.18 | 12.70 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000197 |
-0.002101 | ... | ... | 12.27 | 0.18 | 12.45 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000196 |
-0.002066 | ... | ... | 12.02 | 0.18 | 12.20 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000196 |
-0.00203 | ... | ... | 11.77 | 0.18 | 11.95 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000195 |
-0.001993 | ... | ... | 11.52 | 0.18 | 11.70 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000194 |
-0.001956 | ... | ... | 11.27 | 0.18 | 11.45 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000194 |
-0.001919 | ... | ... | 11.02 | 0.18 | 11.20 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000193 |
-0.00188 | ... | ... | 10.77 | 0.18 | 10.95 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000193 |
-0.001842 | ... | ... | 10.52 | 0.18 | 10.70 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000192 |
-0.001802 | ... | ... | 10.27 | 0.18 | 10.45 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000191 |
-0.001763 | ... | ... | 10.02 | 0.18 | 10.20 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000191 |
-0.001723 | ... | ... | 9.77 | 0.18 | 9.95 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.00019 |
-0.001683 | ... | ... | 9.52 | 0.18 | 9.70 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000189 |
-0.001642 | ... | ... | 9.27 | 0.18 | 9.45 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000188 |
-0.001601 | ... | ... | 9.02 | 0.18 | 9.20 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000188 |
-0.00156 | ... | ... | 8.77 | 0.18 | 8.95 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000187 |
-0.001519 | ... | ... | 8.52 | 0.18 | 8.70 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000186 |
-0.001477 | ... | ... | 8.27 | 0.18 | 8.45 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000185 |
-0.001435 | ... | ... | 8.02 | 0.18 | 8.20 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000184 |
-0.001393 | ... | ... | 7.77 | 0.18 | 7.95 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000183 |
-0.001351 | ... | ... | 7.52 | 0.18 | 7.70 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000182 |
-0.001308 | ... | ... | 7.27 | 0.18 | 7.45 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000181 |
-0.001266 | ... | ... | 7.02 | 0.18 | 7.20 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.00018 |
-0.001223 | ... | ... | 6.77 | 0.18 | 6.95 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000179 |
-0.00118 | ... | ... | 6.52 | 0.18 | 6.70 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000178 |
-0.001137 | ... | ... | 6.27 | 0.18 | 6.45 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000177 |
-0.001094 | ... | ... | 6.02 | 0.18 | 6.20 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000176 |
-0.00105 | ... | ... | 5.77 | 0.18 | 5.95 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000175 |
-0.001007 | ... | ... | 5.52 | 0.18 | 5.70 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.000306 |
-0.000963 | ... | ... | 5.27 | 0.18 | 5.45 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.000303 |
-0.00092 | ... | ... | 5.02 | 0.18 | 5.20 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.000301 |
-0.000876 | ... | ... | 4.77 | 0.18 | 4.95 | 1625 | 0.02 | 0 | 0.02 | ... | ... | -0.000517 |
-0.000832 | ... | ... | 4.52 | 0.18 | 4.70 | 1650 | 0.03 | 0 | 0.03 | ... | ... | -0.000701 |
-0.000788 | ... | ... | 4.28 | 0.17 | 4.45 | 1675 | 0.03 | 0 | 0.03 | ... | ... | -0.000692 |
-0.000876 | ... | ... | 4.03 | 0.18 | 4.21 | 1700 | 0.04 | 0 | 0.04 | ... | ... | -0.000851 |
-0.000832 | ... | ... | 3.79 | 0.17 | 3.96 | 1725 | 0.04 | -0.01 | 0.05 | ... | ... | -0.000838 |
-0.000914 | ... | ... | 3.54 | 0.18 | 3.72 | 1750 | 0.05 | 0 | 0.05 | ... | ... | -0.000975 |
-0.000989 | ... | ... | 3.30 | 0.18 | 3.48 | 1775 | 0.06 | 0 | 0.06 | ... | ... | -0.001097 |
-0.000943 | ... | ... | 3.06 | 0.17 | 3.23 | 1800 | 0.06 | -0.01 | 0.07 | ... | ... | -0.001075 |
-0.001121 | ... | ... | 2.83 | 0.17 | 3 | 1825 | 0.07 | -0.01 | 0.08 | ... | ... | -0.001177 |
-0.001176 | ... | ... | 2.59 | 0.17 | 2.76 | 1850 | 0.09 | -0.01 | 0.10 | ... | ... | -0.001376 |
-0.001319 | ... | ... | 2.37 | 0.16 | 2.53 | 1875 | 0.11 | -0.02 | 0.13 | ... | ... | -0.001541 |
-0.001528 | ... | ... | 2.16 | 0.15 | 2.31 | 1900 | 0.14 | -0.02 | 0.16 | ... | ... | -0.001765 |
-0.001776 | ... | ... | 1.96 | 0.14 | 2.10 | 1925 | 0.18 | -0.03 | 0.21 | ... | ... | -0.00202 |
-0.002108 | ... | ... | 1.77 | 0.14 | 1.91 | 1950 | 0.23 | -0.04 | 0.27 | ... | ... | -0.002282 |
-0.002421 | ... | ... | 1.60 | 0.13 | 1.73 | 1975 | 0.30 | -0.05 | 0.35 | ... | ... | -0.002594 |
-0.002757 | ... | ... | 1.45 | 0.12 | 1.57 | 2000 | 0.38 | -0.06 | 0.44 | ... | ... | -0.002869 |
-0.002998 | ... | ... | 1.30 | 0.11 | 1.41 | 2025 | 0.47 | -0.07 | 0.54 | ... | ... | -0.003101 |
-0.003197 | ... | ... | 1.16 | 0.10 | 1.26 | 2050 | 0.57 | -0.08 | 0.65 | ... | ... | -0.003285 |
-0.00339 | ... | ... | 1.03 | 0.10 | 1.13 | 2075 | 0.68 | -0.08 | 0.76 | ... | ... | -0.003421 |
-0.003492 | ... | ... | 0.91 | 0.09 | 1 | 2100 | 0.80 | -0.09 | 0.89 | ... | ... | -0.003506 |
-0.003547 | ... | ... | 0.80 | 0.08 | 0.88 | 2125 | 0.93 | -0.10 | 1.03 | ... | ... | -0.003543 |
-0.003515 | ... | ... | 0.70 | 0.06 | 0.76 | 2150 | 1.06 | -0.11 | 1.17 | ... | ... | -0.003494 |
-0.003477 | ... | ... | 0.61 | 0.05 | 0.66 | 2175 | 1.20 | -0.13 | 1.33 | ... | ... | -0.003398 |
-0.003399 | ... | ... | 0.52 | 0.05 | 0.57 | 2200 | 1.36 | -0.13 | 1.49 | ... | ... | -0.003305 |
-0.00324 | ... | ... | 0.45 | 0.03 | 0.48 | 2225 | 1.52 | -0.14 | 1.66 | ... | ... | -0.003133 |
-0.003099 | ... | ... | 0.38 | 0.03 | 0.41 | 2250 | 1.69 | -0.15 | 1.84 | ... | ... | -0.002931 |
-0.002942 | ... | ... | 0.32 | 0.03 | 0.35 | 2275 | 1.88 | -0.15 | 2.03 | ... | ... | -0.002764 |
-0.002782 | ... | ... | 0.27 | 0.03 | 0.30 | 2300 | 2.08 | -0.15 | 2.23 | ... | ... | -0.0026 |
-0.002634 | ... | ... | 0.23 | 0.03 | 0.26 | 2325 | 2.28 | -0.15 | 2.43 | ... | ... | -0.002385 |
-0.00244 | ... | ... | 0.19 | 0.03 | 0.22 | 2350 | 2.49 | -0.15 | 2.64 | ... | ... | -0.002193 |
-0.002197 | ... | ... | 0.16 | 0.02 | 0.18 | 2375 | 2.70 | -0.16 | 2.86 | ... | ... | -0.001959 |
-0.001993 | ... | ... | 0.13 | 0.02 | 0.15 | 2400 | 2.92 | -0.16 | 3.08 | ... | ... | -0.00177 |
-0.00185 | ... | ... | 0.11 | 0.02 | 0.13 | 2425 | 3.14 | -0.16 | 3.30 | ... | ... | -0.00155 |
-0.00157 | ... | ... | 0.09 | 0.01 | 0.10 | 2450 | 3.37 | -0.16 | 3.53 | ... | ... | -0.001403 |
-0.001486 | ... | ... | 0.07 | 0.02 | 0.09 | 2475 | 3.60 | -0.17 | 3.77 | ... | ... | -0.001238 |
-0.00126 | ... | ... | 0.06 | 0.01 | 0.07 | 2500 | 3.84 | -0.17 | 4.01 | ... | ... | -0.001171 |
-0.001143 | ... | ... | 0.05 | 0.01 | 0.06 | 2525 | 4.07 | -0.18 | 4.25 | ... | ... | -0.000977 |
-0.001013 | ... | ... | 0.04 | 0.01 | 0.05 | 2550 | 4.32 | -0.17 | 4.49 | ... | ... | -0.001022 |
-0.000868 | ... | ... | 0.03 | 0.01 | 0.04 | 2575 | 4.56 | -0.17 | 4.73 | ... | ... | -0.000939 |
-0.000705 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 4.80 | -0.18 | 4.98 | ... | ... | -0.000851 |
-0.000713 | ... | ... | 0.02 | 0.01 | 0.03 | 2625 | 5.05 | -0.18 | 5.23 | ... | ... | -0.000895 |
-0.000525 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 5.30 | -0.18 | 5.48 | ... | ... | -0.000939 |
-0.00053 | ... | ... | 0.01 | 0.01 | 0.02 | 2675 | 5.55 | -0.18 | 5.73 | ... | ... | -0.000983 |
-0.000307 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 5.80 | -0.18 | 5.98 | ... | ... | -0.001027 |
-0.00031 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 6.05 | -0.18 | 6.23 | ... | ... | -0.001071 |
-0.000312 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 6.30 | -0.18 | 6.48 | ... | ... | -0.001115 |
-0.000314 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 6.55 | -0.18 | 6.73 | ... | ... | -0.001159 |
-0.000316 | ... | ... | 0.01 | 0.01 | 0.01 | 2800 | 6.80 | -0.18 | 6.98 | ... | ... | -0.001203 |
-0.00018 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.05 | -0.18 | 7.23 | ... | ... | -0.001246 |
-0.000181 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 7.30 | -0.18 | 7.48 | ... | ... | -0.00129 |
-0.000182 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 7.55 | -0.18 | 7.73 | ... | ... | -0.001334 |
-0.000183 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 7.80 | -0.18 | 7.98 | ... | ... | -0.001378 |
-0.000184 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.05 | -0.18 | 8.23 | ... | ... | -0.001421 |
-0.000185 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 8.30 | -0.18 | 8.48 | ... | ... | -0.001465 |
-0.000186 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 8.55 | -0.18 | 8.73 | ... | ... | -0.001509 |
-0.000187 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 8.80 | -0.18 | 8.98 | ... | ... | -0.001552 |
-0.000188 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.05 | -0.18 | 9.23 | ... | ... | -0.001596 |
-0.000188 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 9.30 | -0.18 | 9.48 | ... | ... | -0.001639 |
-0.000189 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 9.55 | -0.18 | 9.73 | ... | ... | -0.001682 |
-0.00019 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 9.80 | -0.18 | 9.98 | ... | ... | -0.001726 |
-0.000191 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 10.05 | -0.18 | 10.23 | ... | ... | -0.001769 |
-0.000192 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 10.30 | -0.18 | 10.48 | ... | ... | -0.001812 |
-0.000192 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 10.55 | -0.18 | 10.73 | ... | ... | -0.001856 |
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.