Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.001703 | ... | ... | 16.81 | 0.14 | 16.95 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000117 |
-0.001711 | ... | ... | 16.56 | 0.14 | 16.70 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000117 |
-0.001715 | ... | ... | 16.31 | 0.14 | 16.45 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000117 |
-0.001716 | ... | ... | 16.06 | 0.14 | 16.20 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000117 |
-0.001714 | ... | ... | 15.81 | 0.14 | 15.95 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000117 |
-0.001709 | ... | ... | 15.56 | 0.14 | 15.70 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000116 |
-0.001702 | ... | ... | 15.31 | 0.14 | 15.45 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000116 |
-0.001693 | ... | ... | 15.06 | 0.14 | 15.20 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000116 |
-0.001682 | ... | ... | 14.81 | 0.14 | 14.95 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000116 |
-0.001669 | ... | ... | 14.56 | 0.14 | 14.70 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000116 |
-0.001654 | ... | ... | 14.31 | 0.14 | 14.45 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000115 |
-0.001639 | ... | ... | 14.06 | 0.14 | 14.20 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000115 |
-0.001621 | ... | ... | 13.81 | 0.14 | 13.95 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000115 |
-0.001603 | ... | ... | 13.56 | 0.14 | 13.70 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000115 |
-0.001584 | ... | ... | 13.31 | 0.14 | 13.45 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000114 |
-0.001564 | ... | ... | 13.06 | 0.14 | 13.20 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000114 |
-0.001543 | ... | ... | 12.81 | 0.14 | 12.95 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000114 |
-0.001521 | ... | ... | 12.56 | 0.14 | 12.70 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000114 |
-0.001498 | ... | ... | 12.31 | 0.14 | 12.45 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000113 |
-0.001474 | ... | ... | 12.06 | 0.14 | 12.20 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000113 |
-0.00145 | ... | ... | 11.81 | 0.14 | 11.95 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000113 |
-0.001425 | ... | ... | 11.56 | 0.14 | 11.70 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000112 |
-0.0014 | ... | ... | 11.31 | 0.14 | 11.45 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000112 |
-0.001374 | ... | ... | 11.06 | 0.14 | 11.20 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000112 |
-0.001348 | ... | ... | 10.81 | 0.14 | 10.95 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000111 |
-0.001322 | ... | ... | 10.56 | 0.14 | 10.70 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000111 |
-0.001294 | ... | ... | 10.31 | 0.14 | 10.45 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000111 |
-0.001267 | ... | ... | 10.06 | 0.14 | 10.20 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.00011 |
-0.001239 | ... | ... | 9.81 | 0.14 | 9.95 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.00011 |
-0.001211 | ... | ... | 9.56 | 0.14 | 9.70 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000109 |
-0.001182 | ... | ... | 9.31 | 0.14 | 9.45 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000109 |
-0.001154 | ... | ... | 9.06 | 0.14 | 9.20 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000108 |
-0.001125 | ... | ... | 8.81 | 0.14 | 8.95 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000108 |
-0.001095 | ... | ... | 8.56 | 0.14 | 8.70 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000108 |
-0.001066 | ... | ... | 8.31 | 0.14 | 8.45 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000107 |
-0.001036 | ... | ... | 8.06 | 0.14 | 8.20 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000107 |
-0.001006 | ... | ... | 7.81 | 0.14 | 7.95 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000106 |
-0.000976 | ... | ... | 7.56 | 0.14 | 7.70 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000105 |
-0.000945 | ... | ... | 7.31 | 0.14 | 7.45 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000105 |
-0.000915 | ... | ... | 7.06 | 0.14 | 7.20 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000184 |
-0.000884 | ... | ... | 6.81 | 0.14 | 6.95 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000183 |
-0.000853 | ... | ... | 6.56 | 0.14 | 6.70 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000182 |
-0.000823 | ... | ... | 6.31 | 0.14 | 6.45 | 1525 | 0.02 | 0 | 0.02 | ... | ... | -0.000315 |
-0.000791 | ... | ... | 6.06 | 0.14 | 6.20 | 1550 | 0.02 | 0 | 0.02 | ... | ... | -0.000312 |
-0.00076 | ... | ... | 5.81 | 0.14 | 5.95 | 1575 | 0.02 | 0 | 0.02 | ... | ... | -0.00031 |
-0.000729 | ... | ... | 5.56 | 0.14 | 5.70 | 1600 | 0.02 | -0.01 | 0.03 | ... | ... | -0.000307 |
-0.000698 | ... | ... | 5.31 | 0.14 | 5.45 | 1625 | 0.03 | -0.01 | 0.04 | ... | ... | -0.000418 |
-0.000666 | ... | ... | 5.06 | 0.14 | 5.20 | 1650 | 0.03 | -0.01 | 0.04 | ... | ... | -0.000413 |
-0.000635 | ... | ... | 4.81 | 0.14 | 4.95 | 1675 | 0.04 | -0.01 | 0.05 | ... | ... | -0.00051 |
-0.000668 | ... | ... | 4.57 | 0.14 | 4.71 | 1700 | 0.05 | -0.01 | 0.06 | ... | ... | -0.000596 |
-0.000636 | ... | ... | 4.33 | 0.13 | 4.46 | 1725 | 0.06 | -0.01 | 0.07 | ... | ... | -0.000674 |
-0.00073 | ... | ... | 4.09 | 0.14 | 4.23 | 1750 | 0.08 | 0 | 0.08 | ... | ... | -0.000821 |
-0.000758 | ... | ... | 3.86 | 0.13 | 3.99 | 1775 | 0.10 | 0 | 0.10 | ... | ... | -0.000949 |
-0.00084 | ... | ... | 3.63 | 0.13 | 3.76 | 1800 | 0.12 | 0 | 0.12 | ... | ... | -0.001062 |
-0.000969 | ... | ... | 3.41 | 0.13 | 3.54 | 1825 | 0.14 | -0.01 | 0.15 | ... | ... | -0.001161 |
-0.001085 | ... | ... | 3.19 | 0.13 | 3.32 | 1850 | 0.17 | -0.02 | 0.19 | ... | ... | -0.0013 |
-0.001234 | ... | ... | 2.99 | 0.12 | 3.11 | 1875 | 0.21 | -0.02 | 0.23 | ... | ... | -0.001466 |
-0.001405 | ... | ... | 2.80 | 0.11 | 2.91 | 1900 | 0.26 | -0.03 | 0.29 | ... | ... | -0.001649 |
-0.001628 | ... | ... | 2.62 | 0.11 | 2.73 | 1925 | 0.32 | -0.03 | 0.35 | ... | ... | -0.001838 |
-0.001815 | ... | ... | 2.45 | 0.10 | 2.55 | 1950 | 0.39 | -0.04 | 0.43 | ... | ... | -0.002027 |
-0.002002 | ... | ... | 2.28 | 0.10 | 2.38 | 1975 | 0.47 | -0.04 | 0.51 | ... | ... | -0.00221 |
-0.002212 | ... | ... | 2.13 | 0.10 | 2.23 | 2000 | 0.56 | -0.04 | 0.60 | ... | ... | -0.002383 |
-0.002355 | ... | ... | 1.97 | 0.10 | 2.07 | 2025 | 0.65 | -0.04 | 0.69 | ... | ... | -0.002516 |
-0.00249 | ... | ... | 1.82 | 0.10 | 1.92 | 2050 | 0.74 | -0.04 | 0.78 | ... | ... | -0.002612 |
-0.002566 | ... | ... | 1.67 | 0.09 | 1.76 | 2075 | 0.83 | -0.05 | 0.88 | ... | ... | -0.002674 |
-0.002634 | ... | ... | 1.53 | 0.08 | 1.61 | 2100 | 0.93 | -0.05 | 0.98 | ... | ... | -0.002726 |
-0.00269 | ... | ... | 1.39 | 0.08 | 1.47 | 2125 | 1.03 | -0.05 | 1.08 | ... | ... | -0.002743 |
-0.002734 | ... | ... | 1.26 | 0.08 | 1.34 | 2150 | 1.14 | -0.06 | 1.20 | ... | ... | -0.002747 |
-0.002742 | ... | ... | 1.14 | 0.07 | 1.21 | 2175 | 1.26 | -0.07 | 1.33 | ... | ... | -0.002739 |
-0.002737 | ... | ... | 1.03 | 0.06 | 1.09 | 2200 | 1.39 | -0.07 | 1.46 | ... | ... | -0.002716 |
-0.002718 | ... | ... | 0.93 | 0.05 | 0.98 | 2225 | 1.52 | -0.08 | 1.60 | ... | ... | -0.002658 |
-0.002686 | ... | ... | 0.83 | 0.05 | 0.88 | 2250 | 1.66 | -0.09 | 1.75 | ... | ... | -0.002587 |
-0.002619 | ... | ... | 0.74 | 0.04 | 0.78 | 2275 | 1.81 | -0.09 | 1.90 | ... | ... | -0.002506 |
-0.002542 | ... | ... | 0.65 | 0.04 | 0.69 | 2300 | 1.97 | -0.09 | 2.06 | ... | ... | -0.002415 |
-0.002457 | ... | ... | 0.57 | 0.04 | 0.61 | 2325 | 2.13 | -0.10 | 2.23 | ... | ... | -0.002292 |
-0.002337 | ... | ... | 0.50 | 0.03 | 0.53 | 2350 | 2.30 | -0.10 | 2.40 | ... | ... | -0.002163 |
-0.002247 | ... | ... | 0.44 | 0.03 | 0.47 | 2375 | 2.48 | -0.10 | 2.58 | ... | ... | -0.002035 |
-0.002128 | ... | ... | 0.38 | 0.03 | 0.41 | 2400 | 2.67 | -0.10 | 2.77 | ... | ... | -0.001912 |
-0.002017 | ... | ... | 0.33 | 0.03 | 0.36 | 2425 | 2.86 | -0.11 | 2.97 | ... | ... | -0.001764 |
-0.00192 | ... | ... | 0.29 | 0.03 | 0.32 | 2450 | 3.07 | -0.11 | 3.18 | ... | ... | -0.001669 |
-0.001847 | ... | ... | 0.26 | 0.03 | 0.29 | 2475 | 3.28 | -0.11 | 3.39 | ... | ... | -0.001557 |
-0.001758 | ... | ... | 0.23 | 0.03 | 0.26 | 2500 | 3.50 | -0.11 | 3.61 | ... | ... | -0.001475 |
-0.001654 | ... | ... | 0.21 | 0.02 | 0.23 | 2525 | 3.72 | -0.12 | 3.84 | ... | ... | -0.001381 |
-0.001586 | ... | ... | 0.19 | 0.02 | 0.21 | 2550 | 3.94 | -0.13 | 4.07 | ... | ... | -0.001276 |
-0.001508 | ... | ... | 0.17 | 0.02 | 0.19 | 2575 | 4.17 | -0.13 | 4.30 | ... | ... | -0.001213 |
-0.00142 | ... | ... | 0.15 | 0.02 | 0.17 | 2600 | 4.40 | -0.13 | 4.53 | ... | ... | -0.001143 |
-0.001321 | ... | ... | 0.14 | 0.01 | 0.15 | 2625 | 4.63 | -0.13 | 4.76 | ... | ... | -0.001068 |
-0.001277 | ... | ... | 0.12 | 0.02 | 0.14 | 2650 | 4.87 | -0.13 | 5 | ... | ... | -0.001045 |
-0.001159 | ... | ... | 0.11 | 0.01 | 0.12 | 2675 | 5.10 | -0.13 | 5.23 | ... | ... | -0.000962 |
-0.001029 | ... | ... | 0.10 | 0 | 0.10 | 2700 | 5.34 | -0.13 | 5.47 | ... | ... | -0.000934 |
-0.000964 | ... | ... | 0.08 | 0.01 | 0.09 | 2725 | 5.57 | -0.14 | 5.71 | ... | ... | -0.000842 |
-0.000893 | ... | ... | 0.07 | 0.01 | 0.08 | 2750 | 5.81 | -0.14 | 5.95 | ... | ... | -0.00081 |
-0.000728 | ... | ... | 0.06 | 0 | 0.06 | 2775 | 6.06 | -0.13 | 6.19 | ... | ... | -0.000841 |
-0.00064 | ... | ... | 0.05 | 0 | 0.05 | 2800 | 6.30 | -0.14 | 6.44 | ... | ... | -0.000808 |
-0.000544 | ... | ... | 0.04 | 0 | 0.04 | 2825 | 6.55 | -0.14 | 6.69 | ... | ... | -0.00084 |
-0.000439 | ... | ... | 0.03 | 0 | 0.03 | 2850 | 6.80 | -0.14 | 6.94 | ... | ... | -0.000871 |
-0.000321 | ... | ... | 0.02 | 0 | 0.02 | 2875 | 7.05 | -0.14 | 7.19 | ... | ... | -0.000903 |
-0.000323 | ... | ... | 0.02 | 0 | 0.02 | 2900 | 7.30 | -0.14 | 7.44 | ... | ... | -0.000934 |
-0.000186 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 7.55 | -0.14 | 7.69 | ... | ... | -0.000966 |
-0.000187 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 7.80 | -0.14 | 7.94 | ... | ... | -0.000997 |
-0.000188 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 8.05 | -0.14 | 8.19 | ... | ... | -0.001029 |
-0.000189 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 8.30 | -0.14 | 8.44 | ... | ... | -0.00106 |
-0.00019 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 8.55 | -0.14 | 8.69 | ... | ... | -0.001092 |
-0.000108 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 8.80 | -0.14 | 8.94 | ... | ... | -0.001123 |
-0.000108 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 9.05 | -0.14 | 9.19 | ... | ... | -0.001154 |
-0.000109 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 9.30 | -0.14 | 9.44 | ... | ... | -0.001186 |
-0.000109 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 9.55 | -0.14 | 9.69 | ... | ... | -0.001217 |
-0.00011 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 9.80 | -0.14 | 9.94 | ... | ... | -0.001248 |
-0.00011 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 10.05 | -0.14 | 10.19 | ... | ... | -0.001279 |
-0.000111 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 10.30 | -0.14 | 10.44 | ... | ... | -0.00131 |
-0.000111 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 10.55 | -0.14 | 10.69 | ... | ... | -0.001341 |
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.