Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.001431 | ... | ... | 16.50 | 0.05 | 16.55 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.0001 |
-0.001447 | ... | ... | 16.25 | 0.05 | 16.30 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.0001 |
-0.001458 | ... | ... | 16 | 0.05 | 16.05 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.0001 |
-0.001465 | ... | ... | 15.75 | 0.05 | 15.80 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
-0.001468 | ... | ... | 15.50 | 0.05 | 15.55 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
-0.001469 | ... | ... | 15.25 | 0.05 | 15.30 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
-0.001467 | ... | ... | 15 | 0.05 | 15.05 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
-0.001462 | ... | ... | 14.75 | 0.05 | 14.80 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
-0.001456 | ... | ... | 14.50 | 0.05 | 14.55 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
-0.001447 | ... | ... | 14.25 | 0.05 | 14.30 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
-0.001437 | ... | ... | 14 | 0.05 | 14.05 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
-0.001425 | ... | ... | 13.75 | 0.05 | 13.80 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
-0.001412 | ... | ... | 13.50 | 0.05 | 13.55 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
-0.001398 | ... | ... | 13.25 | 0.05 | 13.30 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
-0.001382 | ... | ... | 13 | 0.05 | 13.05 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
-0.001365 | ... | ... | 12.75 | 0.05 | 12.80 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000097 |
-0.001347 | ... | ... | 12.50 | 0.05 | 12.55 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000097 |
-0.001329 | ... | ... | 12.25 | 0.05 | 12.30 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000097 |
-0.001309 | ... | ... | 12 | 0.05 | 12.05 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000097 |
-0.001289 | ... | ... | 11.75 | 0.05 | 11.80 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000096 |
-0.001268 | ... | ... | 11.50 | 0.05 | 11.55 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000096 |
-0.001247 | ... | ... | 11.25 | 0.05 | 11.30 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000096 |
-0.001224 | ... | ... | 11 | 0.05 | 11.05 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000095 |
-0.001202 | ... | ... | 10.75 | 0.05 | 10.80 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000095 |
-0.001178 | ... | ... | 10.50 | 0.05 | 10.55 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000095 |
-0.001155 | ... | ... | 10.25 | 0.05 | 10.30 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000094 |
-0.001131 | ... | ... | 10 | 0.05 | 10.05 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000094 |
-0.001106 | ... | ... | 9.75 | 0.05 | 9.80 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000094 |
-0.001081 | ... | ... | 9.50 | 0.05 | 9.55 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000093 |
-0.001056 | ... | ... | 9.25 | 0.05 | 9.30 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000093 |
-0.00103 | ... | ... | 9 | 0.05 | 9.05 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000093 |
-0.001004 | ... | ... | 8.75 | 0.05 | 8.80 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000092 |
-0.000978 | ... | ... | 8.50 | 0.05 | 8.55 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000092 |
-0.000951 | ... | ... | 8.25 | 0.05 | 8.30 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000091 |
-0.000925 | ... | ... | 8 | 0.05 | 8.05 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000091 |
-0.000898 | ... | ... | 7.75 | 0.05 | 7.80 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.00009 |
-0.000871 | ... | ... | 7.50 | 0.05 | 7.55 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.00009 |
-0.000843 | ... | ... | 7.25 | 0.05 | 7.30 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000089 |
-0.000816 | ... | ... | 7 | 0.05 | 7.05 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000089 |
-0.000788 | ... | ... | 6.75 | 0.05 | 6.80 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000156 |
-0.00076 | ... | ... | 6.50 | 0.05 | 6.55 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000155 |
-0.000732 | ... | ... | 6.25 | 0.05 | 6.30 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000154 |
-0.000704 | ... | ... | 6 | 0.05 | 6.05 | 1500 | 0.02 | 0 | 0.02 | ... | ... | -0.000266 |
-0.000676 | ... | ... | 5.75 | 0.05 | 5.80 | 1525 | 0.02 | 0 | 0.02 | ... | ... | -0.000264 |
-0.000647 | ... | ... | 5.50 | 0.05 | 5.55 | 1550 | 0.03 | 0 | 0.03 | ... | ... | -0.000359 |
-0.000619 | ... | ... | 5.25 | 0.05 | 5.30 | 1575 | 0.04 | 0 | 0.04 | ... | ... | -0.000443 |
-0.00059 | ... | ... | 5 | 0.05 | 5.05 | 1600 | 0.05 | 0 | 0.05 | ... | ... | -0.000519 |
-0.000614 | ... | ... | 4.76 | 0.05 | 4.81 | 1625 | 0.06 | 0 | 0.06 | ... | ... | -0.000587 |
-0.000636 | ... | ... | 4.52 | 0.05 | 4.57 | 1650 | 0.08 | 0 | 0.08 | ... | ... | -0.000717 |
-0.000658 | ... | ... | 4.29 | 0.04 | 4.33 | 1675 | 0.09 | -0.01 | 0.10 | ... | ... | -0.00077 |
-0.000726 | ... | ... | 4.06 | 0.04 | 4.10 | 1700 | 0.12 | 0 | 0.12 | ... | ... | -0.000931 |
-0.000834 | ... | ... | 3.83 | 0.05 | 3.88 | 1725 | 0.14 | -0.01 | 0.15 | ... | ... | -0.00102 |
-0.000933 | ... | ... | 3.61 | 0.05 | 3.66 | 1750 | 0.17 | -0.01 | 0.18 | ... | ... | -0.001145 |
-0.001022 | ... | ... | 3.40 | 0.04 | 3.44 | 1775 | 0.21 | 0 | 0.21 | ... | ... | -0.001296 |
-0.00114 | ... | ... | 3.19 | 0.04 | 3.23 | 1800 | 0.25 | 0 | 0.25 | ... | ... | -0.001425 |
-0.001278 | ... | ... | 2.99 | 0.04 | 3.03 | 1825 | 0.29 | -0.01 | 0.30 | ... | ... | -0.001533 |
-0.001429 | ... | ... | 2.80 | 0.04 | 2.84 | 1850 | 0.34 | -0.01 | 0.35 | ... | ... | -0.001655 |
-0.001557 | ... | ... | 2.61 | 0.04 | 2.65 | 1875 | 0.40 | -0.01 | 0.41 | 0.41 | 0.41 | -0.001784 |
-0.001692 | ... | ... | 2.44 | 0.03 | 2.47 | 1900 | 0.47 | -0.01 | 0.48 | ... | ... | -0.001914 |
-0.001828 | ... | ... | 2.27 | 0.03 | 2.30 | 1925 | 0.54 | -0.02 | 0.56 | ... | ... | -0.002016 |
-0.00196 | ... | ... | 2.10 | 0.04 | 2.14 | 1950 | 0.62 | -0.02 | 0.64 | ... | ... | -0.002115 |
-0.002064 | ... | ... | 1.95 | 0.03 | 1.98 | 1975 | 0.71 | -0.02 | 0.73 | ... | ... | -0.002207 |
-0.002162 | ... | ... | 1.80 | 0.03 | 1.83 | 2000 | 0.81 | -0.02 | 0.83 | ... | ... | -0.002291 |
-0.002251 | ... | ... | 1.67 | 0.02 | 1.69 | 2025 | 0.91 | -0.02 | 0.93 | ... | ... | -0.002344 |
-0.00233 | ... | ... | 1.53 | 0.03 | 1.56 | 2050 | 1.02 | -0.03 | 1.05 | ... | ... | -0.002386 |
-0.002379 | ... | ... | 1.41 | 0.02 | 1.43 | 2075 | 1.14 | -0.02 | 1.16 | ... | ... | -0.002418 |
-0.002417 | ... | ... | 1.29 | 0.02 | 1.31 | 2100 | 1.26 | -0.03 | 1.29 | ... | ... | -0.002421 |
-0.002446 | ... | ... | 1.18 | 0.02 | 1.20 | 2125 | 1.39 | -0.03 | 1.42 | ... | ... | -0.002413 |
-0.002445 | ... | ... | 1.07 | 0.02 | 1.09 | 2150 | 1.53 | -0.03 | 1.56 | ... | ... | -0.002395 |
-0.002435 | ... | ... | 0.97 | 0.02 | 0.99 | 2175 | 1.67 | -0.03 | 1.70 | ... | ... | -0.002349 |
-0.002418 | ... | ... | 0.88 | 0.02 | 0.90 | 2200 | 1.82 | -0.04 | 1.86 | ... | ... | -0.002295 |
-0.002373 | ... | ... | 0.79 | 0.02 | 0.81 | 2225 | 1.98 | -0.03 | 2.01 | ... | ... | -0.002236 |
-0.002324 | ... | ... | 0.71 | 0.02 | 0.73 | 2250 | 2.14 | -0.04 | 2.18 | ... | ... | -0.00215 |
-0.002248 | ... | ... | 0.63 | 0.02 | 0.65 | 2275 | 2.31 | -0.03 | 2.34 | ... | ... | -0.002063 |
-0.002172 | ... | ... | 0.56 | 0.02 | 0.58 | 2300 | 2.48 | -0.04 | 2.52 | ... | ... | -0.001951 |
-0.00207 | ... | ... | 0.50 | 0.01 | 0.51 | 2325 | 2.66 | -0.04 | 2.70 | ... | ... | -0.001841 |
-0.001971 | ... | ... | 0.44 | 0.01 | 0.45 | 2350 | 2.85 | -0.04 | 2.89 | ... | ... | -0.001738 |
-0.001881 | ... | ... | 0.39 | 0.01 | 0.40 | 2375 | 3.04 | -0.04 | 3.08 | ... | ... | -0.001616 |
-0.00177 | ... | ... | 0.34 | 0.01 | 0.35 | 2400 | 3.24 | -0.04 | 3.28 | ... | ... | -0.001506 |
-0.001638 | ... | ... | 0.29 | 0.01 | 0.30 | 2425 | 3.44 | -0.04 | 3.48 | ... | ... | -0.001381 |
-0.001522 | ... | ... | 0.26 | 0 | 0.26 | 2450 | 3.64 | -0.05 | 3.69 | ... | ... | -0.001239 |
-0.00143 | ... | ... | 0.22 | 0.01 | 0.23 | 2475 | 3.85 | -0.05 | 3.90 | ... | ... | -0.001119 |
-0.001279 | ... | ... | 0.19 | 0 | 0.19 | 2500 | 4.07 | -0.05 | 4.12 | ... | ... | -0.001029 |
-0.001205 | ... | ... | 0.16 | 0.01 | 0.17 | 2525 | 4.30 | -0.04 | 4.34 | ... | ... | -0.000974 |
-0.001122 | ... | ... | 0.14 | 0.01 | 0.15 | 2550 | 4.52 | -0.05 | 4.57 | ... | ... | -0.000869 |
-0.001029 | ... | ... | 0.12 | 0.01 | 0.13 | 2575 | 4.75 | -0.05 | 4.80 | ... | ... | -0.000804 |
-0.000925 | ... | ... | 0.11 | 0 | 0.11 | 2600 | 4.99 | -0.05 | 5.04 | ... | ... | -0.000785 |
-0.000875 | ... | ... | 0.09 | 0.01 | 0.10 | 2625 | 5.23 | -0.04 | 5.27 | ... | ... | -0.000764 |
-0.000752 | ... | ... | 0.08 | 0 | 0.08 | 2650 | 5.47 | -0.04 | 5.51 | ... | ... | -0.000743 |
-0.000689 | ... | ... | 0.07 | 0 | 0.07 | 2675 | 5.71 | -0.05 | 5.76 | ... | ... | -0.00072 |
-0.00062 | ... | ... | 0.06 | 0 | 0.06 | 2700 | 5.95 | -0.05 | 6 | ... | ... | -0.000696 |
-0.000545 | ... | ... | 0.05 | 0 | 0.05 | 2725 | 6.20 | -0.05 | 6.25 | ... | ... | -0.000725 |
-0.00055 | ... | ... | 0.04 | 0.01 | 0.05 | 2750 | 6.45 | -0.05 | 6.50 | ... | ... | -0.000754 |
-0.000468 | ... | ... | 0.04 | 0 | 0.04 | 2775 | 6.70 | -0.05 | 6.75 | ... | ... | -0.000783 |
-0.000377 | ... | ... | 0.03 | 0 | 0.03 | 2800 | 6.95 | -0.05 | 7 | ... | ... | -0.000812 |
-0.00038 | ... | ... | 0.03 | 0 | 0.03 | 2825 | 7.20 | -0.05 | 7.25 | ... | ... | -0.00084 |
-0.000278 | ... | ... | 0.02 | 0 | 0.02 | 2850 | 7.45 | -0.05 | 7.50 | ... | ... | -0.000869 |
-0.00028 | ... | ... | 0.02 | 0 | 0.02 | 2875 | 7.70 | -0.05 | 7.75 | ... | ... | -0.000898 |
-0.000282 | ... | ... | 0.02 | 0 | 0.02 | 2900 | 7.95 | -0.05 | 8 | ... | ... | -0.000926 |
-0.000162 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.20 | -0.05 | 8.25 | ... | ... | -0.000955 |
-0.000163 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 8.45 | -0.05 | 8.50 | ... | ... | -0.000983 |
-0.000164 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 8.70 | -0.05 | 8.75 | ... | ... | -0.001012 |
-0.000164 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 8.95 | -0.05 | 9 | ... | ... | -0.00104 |
-0.000165 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.20 | -0.05 | 9.25 | ... | ... | -0.001068 |
-0.000166 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 9.45 | -0.05 | 9.50 | ... | ... | -0.001097 |
-0.000167 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 9.70 | -0.05 | 9.75 | ... | ... | -0.001125 |
-0.000094 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 9.95 | -0.05 | 10 | ... | ... | -0.001153 |
-0.000095 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 10.20 | -0.05 | 10.25 | ... | ... | -0.001181 |
-0.000095 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 10.45 | -0.05 | 10.50 | ... | ... | -0.00121 |
-0.000095 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 10.70 | -0.05 | 10.75 | ... | ... | -0.001238 |
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.