Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
4.439435 | ... | ... | 1.268 | 0.006 | 1.274 | 275 | 0.001 | 0 | 0.001 | ... | ... | 3.752095 |
4.205946 | ... | ... | 1.243 | 0.006 | 1.249 | 300 | 0.001 | 0 | 0.001 | ... | ... | 3.564638 |
3.992578 | ... | ... | 1.218 | 0.006 | 1.224 | 325 | 0.001 | 0 | 0.001 | ... | ... | 3.393023 |
3.79616 | ... | ... | 1.193 | 0.006 | 1.199 | 350 | 0.001 | 0 | 0.001 | ... | ... | 3.234776 |
3.614235 | ... | ... | 1.168 | 0.006 | 1.174 | 375 | 0.001 | 0 | 0.001 | ... | ... | 3.087988 |
3.444832 | ... | ... | 1.143 | 0.006 | 1.149 | 400 | 0.001 | 0 | 0.001 | ... | ... | 2.951108 |
3.286349 | ... | ... | 1.118 | 0.006 | 1.124 | 425 | 0.001 | 0 | 0.001 | ... | ... | 2.822853 |
3.137463 | ... | ... | 1.093 | 0.006 | 1.099 | 450 | 0.001 | 0 | 0.001 | ... | ... | 2.70222 |
2.997092 | ... | ... | 1.068 | 0.006 | 1.074 | 475 | 0.001 | 0 | 0.001 | ... | ... | 2.588348 |
2.864321 | ... | ... | 1.043 | 0.006 | 1.049 | 500 | 0.001 | 0 | 0.001 | ... | ... | 2.480489 |
2.73837 | ... | ... | 1.018 | 0.006 | 1.024 | 525 | 0.001 | 0 | 0.001 | ... | ... | 2.378035 |
2.618575 | ... | ... | 0.993 | 0.006 | 0.999 | 550 | 0.001 | 0 | 0.001 | ... | ... | 2.280467 |
2.504363 | ... | ... | 0.968 | 0.006 | 0.974 | 575 | 0.001 | 0 | 0.001 | ... | ... | 2.187326 |
2.395233 | ... | ... | 0.943 | 0.006 | 0.949 | 600 | 0.001 | 0 | 0.001 | ... | ... | 2.098195 |
2.290755 | ... | ... | 0.918 | 0.006 | 0.924 | 625 | 0.001 | 0 | 0.001 | ... | ... | 2.012749 |
2.19055 | ... | ... | 0.893 | 0.006 | 0.899 | 650 | 0.001 | 0 | 0.001 | ... | ... | 1.930684 |
2.094281 | ... | ... | 0.868 | 0.006 | 0.874 | 675 | 0.001 | 0 | 0.001 | ... | ... | 1.85172 |
2.001653 | ... | ... | 0.843 | 0.006 | 0.849 | 700 | 0.001 | 0 | 0.001 | ... | ... | 1.775611 |
1.912395 | ... | ... | 0.818 | 0.006 | 0.824 | 725 | 0.001 | 0 | 0.001 | ... | ... | 1.702158 |
1.826268 | ... | ... | 0.793 | 0.006 | 0.799 | 750 | 0.001 | 0 | 0.001 | ... | ... | 1.631168 |
1.743059 | ... | ... | 0.768 | 0.006 | 0.774 | 775 | 0.001 | 0 | 0.001 | ... | ... | 1.562448 |
1.662577 | ... | ... | 0.743 | 0.006 | 0.749 | 800 | 0.001 | 0 | 0.001 | ... | ... | 1.495856 |
1.58465 | ... | ... | 0.718 | 0.006 | 0.724 | 825 | 0.001 | 0 | 0.001 | ... | ... | 1.431253 |
1.50912 | ... | ... | 0.693 | 0.006 | 0.699 | 850 | 0.001 | 0 | 0.001 | ... | ... | 1.368501 |
1.435841 | ... | ... | 0.668 | 0.006 | 0.674 | 875 | 0.001 | 0 | 0.001 | ... | ... | 1.307475 |
1.364683 | ... | ... | 0.643 | 0.006 | 0.649 | 900 | 0.001 | 0 | 0.001 | ... | ... | 1.248081 |
1.295523 | ... | ... | 0.618 | 0.006 | 0.624 | 925 | 0.001 | 0 | 0.001 | ... | ... | 1.190217 |
1.228252 | ... | ... | 0.593 | 0.006 | 0.599 | 950 | 0.001 | 0 | 0.001 | ... | ... | 1.133771 |
1.162765 | ... | ... | 0.568 | 0.006 | 0.574 | 975 | 0.001 | 0 | 0.001 | ... | ... | 1.078674 |
1.098972 | ... | ... | 0.543 | 0.006 | 0.549 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 1.024843 |
1.036788 | ... | ... | 0.518 | 0.006 | 0.524 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 0.972185 |
0.976133 | ... | ... | 0.493 | 0.006 | 0.499 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 0.920648 |
0.916932 | ... | ... | 0.468 | 0.006 | 0.474 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 0.870163 |
0.859115 | ... | ... | 0.443 | 0.006 | 0.449 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 0.820655 |
0.802618 | ... | ... | 0.418 | 0.006 | 0.424 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0.772074 |
0.747381 | ... | ... | 0.393 | 0.006 | 0.399 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0.724342 |
0.69335 | ... | ... | 0.368 | 0.006 | 0.374 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0.677421 |
0.64047 | ... | ... | 0.343 | 0.006 | 0.349 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0.631242 |
0.588692 | ... | ... | 0.318 | 0.006 | 0.324 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0.585749 |
0.53797 | ... | ... | 0.293 | 0.006 | 0.299 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0.540883 |
0.488266 | ... | ... | 0.268 | 0.006 | 0.274 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0.496589 |
0.439535 | ... | ... | 0.243 | 0.006 | 0.249 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 0.452789 |
0.391741 | ... | ... | 0.218 | 0.006 | 0.224 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 0.409427 |
0.344846 | ... | ... | 0.193 | 0.006 | 0.199 | 1350 | 0.001 | 0 | 0.001 | ... | ... | 0.366419 |
0.298818 | ... | ... | 0.168 | 0.006 | 0.174 | 1375 | 0.001 | 0 | 0.001 | ... | ... | 0.32367 |
0.253624 | ... | ... | 0.143 | 0.006 | 0.149 | 1400 | 0.001 | 0 | 0.001 | ... | ... | 0.281067 |
0.209233 | ... | ... | 0.118 | 0.006 | 0.124 | 1425 | 0.001 | 0 | 0.001 | ... | ... | 0.238464 |
0.165618 | ... | ... | 0.093 | 0.006 | 0.099 | 1450 | 0.001 | 0 | 0.001 | ... | ... | 0.195653 |
0.12275 | ... | ... | 0.068 | 0.006 | 0.074 | 1475 | 0.001 | 0 | 0.001 | ... | ... | 0.152309 |
0.080605 | ... | ... | 0.043 | 0.006 | 0.049 | 1500 | 0.001 | 0 | 0.001 | ... | ... | 0.107849 |
0.073353 | ... | ... | 0.019 | 0.006 | 0.025 | 1525 | 0.001 | 0 | 0.001 | ... | ... | 0.072577 |
0.041828 | ... | ... | 0.002 | 0.002 | 0.004 | 1550 | 0.005 | -0.004 | 0.009 | ... | ... | 0.041843 |
0.075677 | ... | ... | 0.001 | 0 | 0.001 | 1575 | 0.027 | -0.006 | 0.033 | ... | ... | 0.076531 |
0.107859 | ... | ... | 0.001 | 0 | 0.001 | 1600 | 0.051 | -0.006 | 0.057 | ... | ... | 0.081231 |
0.148342 | ... | ... | 0.001 | 0 | 0.001 | 1625 | 0.076 | -0.006 | 0.082 | ... | ... | 0.120109 |
0.186511 | ... | ... | 0.001 | 0 | 0.001 | 1650 | 0.101 | -0.006 | 0.107 | ... | ... | 0.158395 |
0.222948 | ... | ... | 0.001 | 0 | 0.001 | 1675 | 0.126 | -0.006 | 0.132 | ... | ... | 0.196107 |
0.257987 | ... | ... | 0.001 | 0 | 0.001 | 1700 | 0.151 | -0.006 | 0.157 | ... | ... | 0.233262 |
0.291836 | ... | ... | 0.001 | 0 | 0.001 | 1725 | 0.176 | -0.006 | 0.182 | ... | ... | 0.269877 |
0.324648 | ... | ... | 0.001 | 0 | 0.001 | 1750 | 0.201 | -0.006 | 0.207 | ... | ... | 0.305968 |
0.356531 | ... | ... | 0.001 | 0 | 0.001 | 1775 | 0.226 | -0.006 | 0.232 | ... | ... | 0.34155 |
0.387572 | ... | ... | 0.001 | 0 | 0.001 | 1800 | 0.251 | -0.006 | 0.257 | ... | ... | 0.376637 |
0.417851 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.276 | -0.006 | 0.282 | ... | ... | 0.411244 |
0.447403 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.301 | -0.006 | 0.307 | ... | ... | 0.445384 |
0.476304 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.326 | -0.006 | 0.332 | ... | ... | 0.479069 |
0.50457 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.351 | -0.006 | 0.357 | ... | ... | 0.512312 |
0.532257 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.376 | -0.006 | 0.382 | ... | ... | 0.545126 |
0.559384 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.401 | -0.006 | 0.407 | ... | ... | 0.577521 |
0.585986 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.426 | -0.006 | 0.432 | ... | ... | 0.609509 |
0.612086 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.451 | -0.006 | 0.457 | ... | ... | 0.641097 |
0.63771 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.476 | -0.006 | 0.482 | ... | ... | 0.672297 |
0.662881 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.501 | -0.006 | 0.507 | ... | ... | 0.703119 |
0.687608 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.526 | -0.006 | 0.532 | ... | ... | 0.733572 |
0.711911 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.551 | -0.006 | 0.557 | ... | ... | 0.763665 |
0.735824 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.576 | -0.006 | 0.582 | ... | ... | 0.793408 |
0.759348 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.601 | -0.006 | 0.607 | ... | ... | 0.822807 |
0.782487 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.626 | -0.006 | 0.632 | ... | ... | 0.851872 |
0.805268 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.651 | -0.006 | 0.657 | ... | ... | 0.880611 |
0.827704 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.676 | -0.006 | 0.682 | ... | ... | 0.909029 |
0.849807 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.701 | -0.006 | 0.707 | ... | ... | 0.937136 |
0.871577 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.726 | -0.006 | 0.732 | ... | ... | 0.964938 |
0.893035 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.751 | -0.006 | 0.757 | ... | ... | 0.992441 |
0.91419 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.776 | -0.006 | 0.782 | ... | ... | 1.019653 |
0.93505 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.801 | -0.006 | 0.807 | ... | ... | 1.046579 |
0.955612 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.826 | -0.006 | 0.832 | ... | ... | 1.073226 |
0.975895 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.851 | -0.006 | 0.857 | ... | ... | 1.0996 |
0.995915 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.876 | -0.006 | 0.882 | ... | ... | 1.125707 |
1.015674 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.901 | -0.006 | 0.907 | ... | ... | 1.151552 |
1.035179 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.926 | -0.006 | 0.932 | ... | ... | 1.177141 |
1.054425 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.951 | -0.006 | 0.957 | ... | ... | 1.202478 |
1.073427 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.976 | -0.006 | 0.982 | ... | ... | 1.227568 |
1.092193 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 1.001 | -0.006 | 1.007 | ... | ... | 1.252416 |
1.11073 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 1.026 | -0.006 | 1.032 | ... | ... | 1.277026 |
1.129044 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 1.051 | -0.006 | 1.057 | ... | ... | 1.301405 |
1.147141 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 1.076 | -0.006 | 1.082 | ... | ... | 1.325556 |
1.165019 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 1.101 | -0.006 | 1.107 | ... | ... | 1.349483 |
1.182688 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 1.126 | -0.006 | 1.132 | ... | ... | 1.373192 |
1.200155 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 1.151 | -0.006 | 1.157 | ... | ... | 1.396686 |
1.217424 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 1.176 | -0.006 | 1.182 | ... | ... | 1.419968 |
1.2345 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.201 | -0.006 | 1.207 | ... | ... | 1.443044 |
1.251387 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.226 | -0.006 | 1.232 | ... | ... | 1.465917 |
1.268089 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.251 | -0.006 | 1.257 | ... | ... | 1.488591 |
1.2846 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.276 | -0.006 | 1.282 | ... | ... | 1.511068 |
1.300933 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.301 | -0.006 | 1.307 | ... | ... | 1.533353 |
1.317092 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.326 | -0.006 | 1.332 | ... | ... | 1.555449 |
1.333083 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.351 | -0.006 | 1.357 | ... | ... | 1.577359 |
1.348908 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.376 | -0.006 | 1.382 | ... | ... | 1.599087 |
0 | ... | ... | ... | ... | ... | additional | ... | ... | ... | ... | ... | 0 |
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.