Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.002172 | ... | ... | 16.41 | 0 | 16.41 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000164 |
-0.002169 | ... | ... | 16.16 | 0 | 16.16 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000164 |
-0.002163 | ... | ... | 15.91 | 0 | 15.91 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000164 |
-0.002153 | ... | ... | 15.66 | 0 | 15.66 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000163 |
-0.002141 | ... | ... | 15.41 | 0 | 15.41 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000163 |
-0.002127 | ... | ... | 15.16 | 0 | 15.16 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000163 |
-0.00211 | ... | ... | 14.91 | 0 | 14.91 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000163 |
-0.002091 | ... | ... | 14.66 | 0 | 14.66 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000163 |
-0.002071 | ... | ... | 14.41 | 0 | 14.41 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000162 |
-0.002049 | ... | ... | 14.16 | 0 | 14.16 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000162 |
-0.002025 | ... | ... | 13.91 | 0 | 13.91 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000162 |
-0.002001 | ... | ... | 13.66 | 0 | 13.66 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000161 |
-0.001975 | ... | ... | 13.41 | 0 | 13.41 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000161 |
-0.001948 | ... | ... | 13.16 | 0 | 13.16 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000161 |
-0.00192 | ... | ... | 12.91 | 0 | 12.91 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00016 |
-0.001891 | ... | ... | 12.66 | 0 | 12.66 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.00016 |
-0.001861 | ... | ... | 12.41 | 0 | 12.41 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000159 |
-0.001831 | ... | ... | 12.16 | 0 | 12.16 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000159 |
-0.0018 | ... | ... | 11.91 | 0 | 11.91 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000159 |
-0.001768 | ... | ... | 11.66 | 0 | 11.66 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000158 |
-0.001736 | ... | ... | 11.41 | 0 | 11.41 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000158 |
-0.001703 | ... | ... | 11.16 | 0 | 11.16 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000157 |
-0.001669 | ... | ... | 10.91 | 0 | 10.91 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000157 |
-0.001635 | ... | ... | 10.66 | 0 | 10.66 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000156 |
-0.001601 | ... | ... | 10.41 | 0 | 10.41 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000156 |
-0.001566 | ... | ... | 10.16 | 0 | 10.16 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000155 |
-0.001531 | ... | ... | 9.91 | 0 | 9.91 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000154 |
-0.001495 | ... | ... | 9.66 | 0 | 9.66 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000154 |
-0.00146 | ... | ... | 9.41 | 0 | 9.41 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000153 |
-0.001423 | ... | ... | 9.16 | 0 | 9.16 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000153 |
-0.001387 | ... | ... | 8.91 | 0 | 8.91 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000152 |
-0.00135 | ... | ... | 8.66 | 0 | 8.66 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000151 |
-0.001313 | ... | ... | 8.41 | 0 | 8.41 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000151 |
-0.001276 | ... | ... | 8.16 | 0 | 8.16 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.00015 |
-0.001239 | ... | ... | 7.91 | 0 | 7.91 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000149 |
-0.001201 | ... | ... | 7.66 | 0 | 7.66 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000148 |
-0.001163 | ... | ... | 7.41 | 0 | 7.41 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000147 |
-0.001125 | ... | ... | 7.16 | 0 | 7.16 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000147 |
-0.001087 | ... | ... | 6.91 | 0 | 6.91 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000146 |
-0.001049 | ... | ... | 6.66 | 0 | 6.66 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000145 |
-0.00101 | ... | ... | 6.41 | 0 | 6.41 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000144 |
-0.000972 | ... | ... | 6.16 | 0 | 6.16 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000252 |
-0.000933 | ... | ... | 5.91 | 0 | 5.91 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.00025 |
-0.000894 | ... | ... | 5.66 | 0 | 5.66 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.000248 |
-0.000855 | ... | ... | 5.41 | 0 | 5.41 | 1575 | 0.02 | 0 | 0.02 | ... | ... | -0.000428 |
-0.000816 | ... | ... | 5.16 | 0 | 5.16 | 1600 | 0.02 | 0 | 0.02 | ... | ... | -0.000424 |
-0.000777 | ... | ... | 4.91 | 0 | 4.91 | 1625 | 0.03 | 0 | 0.03 | ... | ... | -0.000575 |
-0.000839 | ... | ... | 4.67 | 0 | 4.67 | 1650 | 0.04 | 0 | 0.04 | ... | ... | -0.000709 |
-0.0008 | ... | ... | 4.42 | 0 | 4.42 | 1675 | 0.05 | 0 | 0.05 | ... | ... | -0.000828 |
-0.000858 | ... | ... | 4.18 | 0 | 4.18 | 1700 | 0.06 | 0 | 0.06 | ... | ... | -0.000935 |
-0.000913 | ... | ... | 3.94 | 0 | 3.94 | 1725 | 0.07 | 0 | 0.07 | ... | ... | -0.001031 |
-0.000964 | ... | ... | 3.70 | 0 | 3.70 | 1750 | 0.08 | 0 | 0.08 | ... | ... | -0.001117 |
-0.001095 | ... | ... | 3.47 | 0 | 3.47 | 1775 | 0.10 | 0 | 0.10 | ... | ... | -0.001287 |
-0.001214 | ... | ... | 3.24 | 0 | 3.24 | 1800 | 0.12 | 0 | 0.12 | ... | ... | -0.001434 |
-0.001319 | ... | ... | 3.01 | 0 | 3.01 | 1825 | 0.14 | 0 | 0.14 | ... | ... | -0.001559 |
-0.00148 | ... | ... | 2.79 | 0 | 2.79 | 1850 | 0.17 | 0 | 0.17 | ... | ... | -0.001736 |
-0.001681 | ... | ... | 2.58 | 0 | 2.58 | 1875 | 0.20 | 0 | 0.20 | ... | ... | -0.001883 |
-0.001849 | ... | ... | 2.37 | 0 | 2.37 | 1900 | 0.24 | 0 | 0.24 | ... | ... | -0.002058 |
-0.002089 | ... | ... | 2.18 | 0 | 2.18 | 1925 | 0.30 | 0 | 0.30 | ... | ... | -0.002299 |
-0.002325 | ... | ... | 1.99 | 0.01 | 2 | 1950 | 0.36 | 0 | 0.36 | ... | ... | -0.002485 |
-0.002508 | ... | ... | 1.82 | 0 | 1.82 | 1975 | 0.43 | 0 | 0.43 | ... | ... | -0.002661 |
-0.002678 | ... | ... | 1.65 | 0 | 1.65 | 2000 | 0.50 | -0.01 | 0.51 | ... | ... | -0.002782 |
-0.002793 | ... | ... | 1.49 | -0.01 | 1.48 | 2025 | 0.58 | -0.01 | 0.59 | ... | ... | -0.002885 |
-0.002886 | ... | ... | 1.33 | -0.01 | 1.32 | 2050 | 0.67 | -0.01 | 0.68 | ... | ... | -0.002964 |
-0.002953 | ... | ... | 1.19 | -0.02 | 1.17 | 2075 | 0.77 | -0.01 | 0.78 | ... | ... | -0.003014 |
-0.003021 | ... | ... | 1.05 | -0.01 | 1.04 | 2100 | 0.89 | -0.01 | 0.90 | ... | ... | -0.003064 |
-0.003087 | ... | ... | 0.93 | 0 | 0.93 | 2125 | 1.02 | 0 | 1.02 | ... | ... | -0.00308 |
-0.003152 | ... | ... | 0.82 | 0.02 | 0.84 | 2150 | 1.17 | 0.02 | 1.15 | ... | ... | -0.003096 |
-0.003192 | ... | ... | 0.72 | 0.04 | 0.76 | 2175 | 1.34 | 0.04 | 1.30 | ... | ... | -0.003118 |
-0.003211 | ... | ... | 0.63 | 0.06 | 0.69 | 2200 | 1.52 | 0.06 | 1.46 | ... | ... | -0.003122 |
-0.003255 | ... | ... | 0.55 | 0.09 | 0.64 | 2225 | 1.71 | 0.09 | 1.62 | ... | ... | -0.003116 |
-0.003222 | ... | ... | 0.48 | 0.10 | 0.58 | 2250 | 1.90 | 0.10 | 1.80 | ... | ... | -0.003069 |
-0.003189 | ... | ... | 0.42 | 0.11 | 0.53 | 2275 | 2.10 | 0.12 | 1.98 | ... | ... | -0.003025 |
-0.003121 | 0.48 | 0.48 | 0.36 | 0.12 | 0.48 | 2300 | 2.29 | 0.12 | 2.17 | ... | ... | -0.002906 |
-0.00297 | ... | ... | 0.31 | 0.11 | 0.42 | 2325 | 2.48 | 0.11 | 2.37 | ... | ... | -0.002749 |
-0.002777 | ... | ... | 0.26 | 0.10 | 0.36 | 2350 | 2.67 | 0.10 | 2.57 | ... | ... | -0.002554 |
-0.002538 | ... | ... | 0.22 | 0.08 | 0.30 | 2375 | 2.86 | 0.08 | 2.78 | ... | ... | -0.002319 |
-0.002309 | ... | ... | 0.19 | 0.06 | 0.25 | 2400 | 3.05 | 0.06 | 2.99 | ... | ... | -0.00204 |
-0.002035 | ... | ... | 0.16 | 0.04 | 0.20 | 2425 | 3.24 | 0.03 | 3.21 | ... | ... | -0.001713 |
-0.001706 | ... | ... | 0.13 | 0.02 | 0.15 | 2450 | 3.45 | 0.02 | 3.43 | ... | ... | -0.001479 |
-0.001398 | ... | ... | 0.11 | 0 | 0.11 | 2475 | 3.66 | 0 | 3.66 | ... | ... | -0.00121 |
-0.001233 | ... | ... | 0.09 | 0 | 0.09 | 2500 | 3.89 | 0 | 3.89 | ... | ... | -0.001083 |
-0.001151 | ... | ... | 0.08 | 0 | 0.08 | 2525 | 4.12 | 0 | 4.12 | ... | ... | -0.000943 |
-0.000945 | ... | ... | 0.06 | 0 | 0.06 | 2550 | 4.36 | 0 | 4.36 | ... | ... | -0.000888 |
-0.000836 | ... | ... | 0.05 | 0 | 0.05 | 2575 | 4.60 | 0 | 4.60 | ... | ... | -0.00083 |
-0.000715 | ... | ... | 0.04 | 0 | 0.04 | 2600 | 4.85 | 0 | 4.85 | ... | ... | -0.000869 |
-0.00058 | ... | ... | 0.03 | 0 | 0.03 | 2625 | 5.09 | 0 | 5.09 | ... | ... | -0.000807 |
-0.000587 | ... | ... | 0.03 | 0 | 0.03 | 2650 | 5.34 | 0 | 5.34 | ... | ... | -0.000847 |
-0.000431 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 5.59 | 0 | 5.59 | ... | ... | -0.000886 |
-0.000435 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 5.84 | 0 | 5.84 | ... | ... | -0.000925 |
-0.000439 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 6.09 | 0 | 6.09 | ... | ... | -0.000965 |
-0.000254 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 6.34 | 0 | 6.34 | ... | ... | -0.001004 |
-0.000256 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 6.59 | 0 | 6.59 | ... | ... | -0.001043 |
-0.000258 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 6.84 | 0 | 6.84 | ... | ... | -0.001082 |
-0.000259 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.09 | 0 | 7.09 | ... | ... | -0.001121 |
-0.000261 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 7.34 | 0 | 7.34 | ... | ... | -0.00116 |
-0.000148 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 7.59 | 0 | 7.59 | ... | ... | -0.0012 |
-0.000149 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 7.84 | 0 | 7.84 | ... | ... | -0.001239 |
-0.00015 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.09 | 0 | 8.09 | ... | ... | -0.001278 |
-0.000151 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 8.34 | 0 | 8.34 | ... | ... | -0.001316 |
-0.000151 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 8.59 | 0 | 8.59 | ... | ... | -0.001355 |
-0.000152 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 8.84 | 0 | 8.84 | ... | ... | -0.001394 |
-0.000153 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.09 | 0 | 9.09 | ... | ... | -0.001433 |
-0.000153 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 9.34 | 0 | 9.34 | ... | ... | -0.001472 |
-0.000154 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 9.59 | 0 | 9.59 | ... | ... | -0.001511 |
-0.000155 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 9.84 | 0 | 9.84 | ... | ... | -0.001549 |
-0.000155 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 10.09 | 0 | 10.09 | ... | ... | -0.001588 |
-0.000156 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 10.34 | 0 | 10.34 | ... | ... | -0.001626 |
-0.000157 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 10.59 | 0 | 10.59 | ... | ... | -0.001665 |
-0.000157 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 10.84 | 0 | 10.84 | ... | ... | -0.001703 |
-0.000158 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 11.09 | 0 | 11.09 | ... | ... | -0.001742 |
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.