Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.001876 | ... | ... | 16.45 | 0.01 | 16.46 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000134 |
-0.00188 | ... | ... | 16.20 | 0.01 | 16.21 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000134 |
-0.001879 | ... | ... | 15.95 | 0.01 | 15.96 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000133 |
-0.001876 | ... | ... | 15.70 | 0.01 | 15.71 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000133 |
-0.001869 | ... | ... | 15.45 | 0.01 | 15.46 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000133 |
-0.00186 | ... | ... | 15.20 | 0.01 | 15.21 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000133 |
-0.001849 | ... | ... | 14.95 | 0.01 | 14.96 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000133 |
-0.001835 | ... | ... | 14.70 | 0.01 | 14.71 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000132 |
-0.00182 | ... | ... | 14.45 | 0.01 | 14.46 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000132 |
-0.001803 | ... | ... | 14.20 | 0.01 | 14.21 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000132 |
-0.001785 | ... | ... | 13.95 | 0.01 | 13.96 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000132 |
-0.001765 | ... | ... | 13.70 | 0.01 | 13.71 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000132 |
-0.001744 | ... | ... | 13.45 | 0.01 | 13.46 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000131 |
-0.001722 | ... | ... | 13.20 | 0.01 | 13.21 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000131 |
-0.001699 | ... | ... | 12.95 | 0.01 | 12.96 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000131 |
-0.001675 | ... | ... | 12.70 | 0.01 | 12.71 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.00013 |
-0.00165 | ... | ... | 12.45 | 0.01 | 12.46 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.00013 |
-0.001624 | ... | ... | 12.20 | 0.01 | 12.21 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.00013 |
-0.001598 | ... | ... | 11.95 | 0.01 | 11.96 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000129 |
-0.001571 | ... | ... | 11.70 | 0.01 | 11.71 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000129 |
-0.001543 | ... | ... | 11.45 | 0.01 | 11.46 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000128 |
-0.001515 | ... | ... | 11.20 | 0.01 | 11.21 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000128 |
-0.001486 | ... | ... | 10.95 | 0.01 | 10.96 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000128 |
-0.001456 | ... | ... | 10.70 | 0.01 | 10.71 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000127 |
-0.001427 | ... | ... | 10.45 | 0.01 | 10.46 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000127 |
-0.001396 | ... | ... | 10.20 | 0.01 | 10.21 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000126 |
-0.001366 | ... | ... | 9.95 | 0.01 | 9.96 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000126 |
-0.001335 | ... | ... | 9.70 | 0.01 | 9.71 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000125 |
-0.001303 | ... | ... | 9.45 | 0.01 | 9.46 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000125 |
-0.001271 | ... | ... | 9.20 | 0.01 | 9.21 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000124 |
-0.001239 | ... | ... | 8.95 | 0.01 | 8.96 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000124 |
-0.001207 | ... | ... | 8.70 | 0.01 | 8.71 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000123 |
-0.001175 | ... | ... | 8.45 | 0.01 | 8.46 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000123 |
-0.001142 | ... | ... | 8.20 | 0.01 | 8.21 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000122 |
-0.001109 | ... | ... | 7.95 | 0.01 | 7.96 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000122 |
-0.001076 | ... | ... | 7.70 | 0.01 | 7.71 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000121 |
-0.001042 | ... | ... | 7.45 | 0.01 | 7.46 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.00012 |
-0.001009 | ... | ... | 7.20 | 0.01 | 7.21 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.00012 |
-0.000975 | ... | ... | 6.95 | 0.01 | 6.96 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000119 |
-0.000941 | ... | ... | 6.70 | 0.01 | 6.71 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000118 |
-0.000907 | ... | ... | 6.45 | 0.01 | 6.46 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000117 |
-0.000873 | ... | ... | 6.20 | 0.01 | 6.21 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000117 |
-0.000838 | ... | ... | 5.95 | 0.01 | 5.96 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000116 |
-0.000804 | ... | ... | 5.70 | 0.01 | 5.71 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.000203 |
-0.000769 | ... | ... | 5.45 | 0.01 | 5.46 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.000201 |
-0.000735 | ... | ... | 5.20 | 0.01 | 5.21 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.000199 |
-0.0007 | ... | ... | 4.95 | 0.01 | 4.96 | 1625 | 0.02 | 0 | 0.02 | ... | ... | -0.000342 |
-0.000665 | ... | ... | 4.70 | 0.01 | 4.71 | 1650 | 0.03 | 0 | 0.03 | ... | ... | -0.000464 |
-0.00063 | ... | ... | 4.45 | 0.01 | 4.46 | 1675 | 0.03 | -0.01 | 0.04 | ... | ... | -0.000458 |
-0.000672 | ... | ... | 4.21 | 0.01 | 4.22 | 1700 | 0.05 | 0 | 0.05 | ... | ... | -0.000666 |
-0.000712 | ... | ... | 3.97 | 0.01 | 3.98 | 1725 | 0.06 | 0 | 0.06 | ... | ... | -0.000751 |
-0.000749 | ... | ... | 3.73 | 0.01 | 3.74 | 1750 | 0.08 | 0 | 0.08 | ... | ... | -0.000912 |
-0.000852 | ... | ... | 3.51 | 0 | 3.51 | 1775 | 0.10 | 0 | 0.10 | ... | ... | -0.001051 |
-0.001008 | ... | ... | 3.28 | 0.01 | 3.29 | 1800 | 0.13 | 0 | 0.13 | ... | ... | -0.001239 |
-0.001203 | ... | ... | 3.07 | 0.01 | 3.08 | 1825 | 0.16 | -0.01 | 0.17 | ... | ... | -0.001398 |
-0.001372 | ... | ... | 2.87 | 0 | 2.87 | 1850 | 0.21 | 0 | 0.21 | ... | ... | -0.001641 |
-0.001565 | ... | ... | 2.67 | 0 | 2.67 | 1875 | 0.25 | -0.01 | 0.26 | 0.26 | 0.26 | -0.001791 |
-0.00177 | ... | ... | 2.47 | 0.01 | 2.48 | 1900 | 0.31 | 0 | 0.31 | ... | ... | -0.002001 |
-0.001939 | ... | ... | 2.28 | 0.01 | 2.29 | 1925 | 0.36 | -0.01 | 0.37 | ... | ... | -0.002127 |
-0.002075 | ... | ... | 2.09 | 0.01 | 2.10 | 1950 | 0.42 | 0 | 0.42 | ... | ... | -0.002258 |
-0.002177 | ... | ... | 1.91 | 0 | 1.91 | 1975 | 0.48 | -0.01 | 0.49 | ... | ... | -0.002352 |
-0.00231 | ... | ... | 1.73 | 0.01 | 1.74 | 2000 | 0.55 | 0 | 0.55 | ... | ... | -0.002441 |
-0.0024 | ... | ... | 1.57 | 0 | 1.57 | 2025 | 0.63 | 0 | 0.63 | ... | ... | -0.002518 |
-0.002504 | ... | ... | 1.41 | 0.01 | 1.42 | 2050 | 0.72 | -0.01 | 0.73 | ... | ... | -0.002579 |
-0.002588 | ... | ... | 1.28 | 0 | 1.28 | 2075 | 0.83 | -0.01 | 0.84 | ... | ... | -0.002646 |
-0.002675 | ... | ... | 1.15 | 0.01 | 1.16 | 2100 | 0.95 | -0.01 | 0.96 | ... | ... | -0.00269 |
-0.002713 | ... | ... | 1.04 | 0 | 1.04 | 2125 | 1.08 | -0.01 | 1.09 | ... | ... | -0.002711 |
-0.002729 | ... | ... | 0.93 | 0 | 0.93 | 2150 | 1.22 | 0 | 1.22 | ... | ... | -0.002709 |
-0.002724 | ... | ... | 0.83 | 0 | 0.83 | 2175 | 1.36 | -0.01 | 1.37 | ... | ... | -0.00266 |
-0.0027 | ... | ... | 0.74 | 0 | 0.74 | 2200 | 1.51 | -0.01 | 1.52 | ... | ... | -0.002593 |
-0.002633 | ... | ... | 0.65 | 0 | 0.65 | 2225 | 1.67 | -0.01 | 1.68 | ... | ... | -0.00251 |
-0.002551 | ... | ... | 0.57 | 0 | 0.57 | 2250 | 1.84 | -0.01 | 1.85 | ... | ... | -0.002416 |
-0.00246 | ... | ... | 0.50 | 0 | 0.50 | 2275 | 2.02 | 0 | 2.02 | ... | ... | -0.002315 |
-0.002366 | ... | ... | 0.44 | 0 | 0.44 | 2300 | 2.20 | -0.01 | 2.21 | ... | ... | -0.002178 |
-0.002236 | ... | ... | 0.38 | 0 | 0.38 | 2325 | 2.39 | -0.01 | 2.40 | ... | ... | -0.002044 |
-0.002111 | ... | ... | 0.33 | 0 | 0.33 | 2350 | 2.58 | -0.01 | 2.59 | ... | ... | -0.001878 |
-0.002001 | ... | ... | 0.29 | 0 | 0.29 | 2375 | 2.79 | -0.01 | 2.80 | ... | ... | -0.001769 |
-0.001865 | ... | ... | 0.25 | 0 | 0.25 | 2400 | 2.99 | -0.01 | 3 | ... | ... | -0.001591 |
-0.001756 | ... | ... | 0.22 | 0 | 0.22 | 2425 | 3.21 | -0.01 | 3.22 | ... | ... | -0.00149 |
-0.001627 | ... | ... | 0.19 | 0 | 0.19 | 2450 | 3.43 | -0.01 | 3.44 | ... | ... | -0.001374 |
-0.001476 | ... | ... | 0.16 | 0 | 0.16 | 2475 | 3.65 | -0.01 | 3.66 | ... | ... | -0.001244 |
-0.001371 | ... | ... | 0.14 | 0 | 0.14 | 2500 | 3.88 | -0.01 | 3.89 | ... | ... | -0.001162 |
-0.001251 | ... | ... | 0.12 | 0 | 0.12 | 2525 | 4.10 | -0.02 | 4.12 | ... | ... | -0.001005 |
-0.001116 | ... | ... | 0.10 | 0 | 0.10 | 2550 | 4.34 | -0.01 | 4.35 | ... | ... | -0.000974 |
-0.001049 | ... | ... | 0.09 | 0 | 0.09 | 2575 | 4.57 | -0.01 | 4.58 | ... | ... | -0.000868 |
-0.000885 | ... | ... | 0.07 | 0 | 0.07 | 2600 | 4.81 | -0.01 | 4.82 | ... | ... | -0.00083 |
-0.000799 | ... | ... | 0.06 | 0 | 0.06 | 2625 | 5.05 | -0.01 | 5.06 | ... | ... | -0.00079 |
-0.000705 | ... | ... | 0.05 | 0 | 0.05 | 2650 | 5.30 | -0.01 | 5.31 | ... | ... | -0.000825 |
-0.000601 | ... | ... | 0.04 | 0 | 0.04 | 2675 | 5.54 | -0.01 | 5.55 | ... | ... | -0.000783 |
-0.000607 | ... | ... | 0.04 | 0 | 0.04 | 2700 | 5.79 | -0.01 | 5.80 | ... | ... | -0.000818 |
-0.000491 | ... | ... | 0.03 | 0 | 0.03 | 2725 | 6.04 | -0.01 | 6.05 | ... | ... | -0.000853 |
-0.00036 | ... | ... | 0.03 | -0.01 | 0.02 | 2750 | 6.29 | -0.01 | 6.30 | ... | ... | -0.000888 |
-0.000363 | ... | ... | 0.02 | 0 | 0.02 | 2775 | 6.54 | -0.01 | 6.55 | ... | ... | -0.000923 |
-0.000366 | ... | ... | 0.02 | 0 | 0.02 | 2800 | 6.79 | -0.01 | 6.80 | ... | ... | -0.000958 |
-0.000211 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.04 | -0.01 | 7.05 | ... | ... | -0.000992 |
-0.000212 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 7.29 | -0.01 | 7.30 | ... | ... | -0.001027 |
-0.000214 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 7.54 | -0.01 | 7.55 | ... | ... | -0.001062 |
-0.000215 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 7.79 | -0.01 | 7.80 | ... | ... | -0.001097 |
-0.000216 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.04 | -0.01 | 8.05 | ... | ... | -0.001131 |
-0.000217 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 8.29 | -0.01 | 8.30 | ... | ... | -0.001166 |
-0.000123 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 8.54 | -0.01 | 8.55 | ... | ... | -0.001201 |
-0.000124 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 8.79 | -0.01 | 8.80 | ... | ... | -0.001235 |
-0.000124 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.04 | -0.01 | 9.05 | ... | ... | -0.00127 |
-0.000125 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 9.29 | -0.01 | 9.30 | ... | ... | -0.001304 |
-0.000125 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 9.54 | -0.01 | 9.55 | ... | ... | -0.001339 |
-0.000126 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 9.79 | -0.01 | 9.80 | ... | ... | -0.001373 |
-0.000126 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 10.04 | -0.01 | 10.05 | ... | ... | -0.001407 |
-0.000127 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 10.29 | -0.01 | 10.30 | ... | ... | -0.001441 |
-0.000127 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 10.54 | -0.01 | 10.55 | ... | ... | -0.001476 |
-0.000128 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 10.79 | -0.01 | 10.80 | ... | ... | -0.00151 |
-0.000128 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 11.04 | -0.01 | 11.05 | ... | ... | -0.001544 |
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.