Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.006723 | ... | ... | 12.53 | -0.01 | 12.52 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.007916 |
-0.006615 | ... | ... | 12.28 | -0.01 | 12.27 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.007914 |
-0.006502 | ... | ... | 12.03 | -0.01 | 12.02 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.007909 |
-0.006387 | ... | ... | 11.78 | -0.01 | 11.77 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.0079 |
-0.006268 | ... | ... | 11.53 | -0.01 | 11.52 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.00789 |
-0.006147 | ... | ... | 11.28 | -0.01 | 11.27 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.007876 |
-0.006024 | ... | ... | 11.03 | -0.01 | 11.02 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.007861 |
-0.005899 | ... | ... | 10.78 | -0.01 | 10.77 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.007844 |
-0.005772 | ... | ... | 10.53 | -0.01 | 10.52 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.007825 |
-0.005644 | ... | ... | 10.28 | -0.01 | 10.27 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.007804 |
-0.005515 | ... | ... | 10.03 | -0.01 | 10.02 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.007782 |
-0.005384 | ... | ... | 9.78 | -0.01 | 9.77 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.007759 |
-0.005253 | ... | ... | 9.53 | -0.01 | 9.52 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.007733 |
-0.005121 | ... | ... | 9.28 | -0.01 | 9.27 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.007707 |
-0.004988 | ... | ... | 9.03 | -0.01 | 9.02 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.007679 |
-0.004854 | ... | ... | 8.78 | -0.01 | 8.77 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.007649 |
-0.00472 | ... | ... | 8.53 | -0.01 | 8.52 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.007618 |
-0.004585 | ... | ... | 8.28 | -0.01 | 8.27 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.007585 |
-0.00445 | ... | ... | 8.03 | -0.01 | 8.02 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.007552 |
-0.004314 | ... | ... | 7.78 | -0.01 | 7.77 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.007516 |
-0.004178 | ... | ... | 7.53 | -0.01 | 7.52 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.007479 |
-0.004041 | ... | ... | 7.28 | -0.01 | 7.27 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00744 |
-0.003905 | ... | ... | 7.03 | -0.01 | 7.02 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.0074 |
-0.003767 | ... | ... | 6.78 | -0.01 | 6.77 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.007357 |
-0.00363 | ... | ... | 6.53 | -0.01 | 6.52 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.007313 |
-0.003493 | ... | ... | 6.28 | -0.01 | 6.27 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.007268 |
-0.003355 | ... | ... | 6.03 | -0.01 | 6.02 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.007219 |
-0.003217 | ... | ... | 5.78 | -0.01 | 5.77 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.007169 |
-0.003078 | ... | ... | 5.53 | -0.01 | 5.52 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.007117 |
-0.00294 | ... | ... | 5.28 | -0.01 | 5.27 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.007061 |
-0.002801 | ... | ... | 5.03 | -0.01 | 5.02 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.007003 |
-0.002662 | ... | ... | 4.78 | -0.01 | 4.77 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.006942 |
-0.002523 | ... | ... | 4.53 | -0.01 | 4.52 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.006877 |
-0.002384 | ... | ... | 4.28 | -0.01 | 4.27 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.006809 |
-0.002245 | ... | ... | 4.03 | -0.01 | 4.02 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.006736 |
-0.002106 | ... | ... | 3.78 | -0.01 | 3.77 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.006659 |
-0.001967 | ... | ... | 3.53 | -0.01 | 3.52 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.006577 |
-0.001827 | ... | ... | 3.28 | -0.01 | 3.27 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.006489 |
-0.001688 | ... | ... | 3.03 | -0.01 | 3.02 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.006394 |
-0.001548 | ... | ... | 2.78 | -0.01 | 2.77 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.006291 |
-0.001409 | ... | ... | 2.53 | -0.01 | 2.52 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.006178 |
-0.001269 | ... | ... | 2.28 | -0.01 | 2.27 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.006055 |
-0.001129 | ... | ... | 2.03 | -0.01 | 2.02 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.005918 |
-0.00099 | ... | ... | 1.78 | -0.01 | 1.77 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.005764 |
-0.00085 | ... | ... | 1.53 | -0.01 | 1.52 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.005588 |
-0.00071 | ... | ... | 1.28 | -0.01 | 1.27 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.005383 |
-0.00057 | ... | ... | 1.03 | -0.01 | 1.02 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.005135 |
-0.00043 | ... | ... | 0.78 | -0.01 | 0.77 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.004824 |
-0.000291 | ... | ... | 0.53 | -0.01 | 0.52 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.004402 |
-0.000151 | ... | ... | 0.29 | -0.02 | 0.27 | 1525 | 0.01 | -0.01 | 0.01 | ... | ... | -0.003734 |
-0.002768 | ... | ... | 0.05 | -0.02 | 0.03 | 1550 | 0.01 | -0.01 | 0.02 | ... | ... | -0.002769 |
-0.003578 | ... | ... | 0.01 | -0.01 | 0.01 | 1575 | 0.23 | 0 | 0.23 | ... | ... | -0.000129 |
-0.004318 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 0.48 | 0.01 | 0.47 | 0.49 | 0.49 | -0.000268 |
-0.004766 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 0.73 | 0.01 | 0.72 | ... | ... | -0.000408 |
-0.005091 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 0.98 | 0.01 | 0.97 | ... | ... | -0.000548 |
-0.005346 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 1.23 | 0.01 | 1.22 | ... | ... | -0.000688 |
-0.005558 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 1.48 | 0.01 | 1.47 | 1.47 | 1.47 | -0.000827 |
-0.005738 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 1.73 | 0.01 | 1.72 | ... | ... | -0.000967 |
-0.005895 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 1.98 | 0.01 | 1.97 | ... | ... | -0.001107 |
-0.006035 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 2.23 | 0.01 | 2.22 | ... | ... | -0.001247 |
-0.00616 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 2.48 | 0.01 | 2.47 | ... | ... | -0.001387 |
-0.006275 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.73 | 0.01 | 2.72 | ... | ... | -0.001526 |
-0.006379 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.98 | 0.01 | 2.97 | ... | ... | -0.001666 |
-0.006476 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 3.23 | 0.01 | 3.22 | ... | ... | -0.001806 |
-0.006565 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.48 | 0.01 | 3.47 | ... | ... | -0.001945 |
-0.006649 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.73 | 0.01 | 3.72 | ... | ... | -0.002085 |
-0.006728 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.98 | 0.01 | 3.97 | ... | ... | -0.002224 |
-0.006801 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 4.23 | 0.01 | 4.22 | ... | ... | -0.002364 |
-0.006871 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.48 | 0.01 | 4.47 | ... | ... | -0.002503 |
-0.006937 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.73 | 0.01 | 4.72 | ... | ... | -0.002642 |
-0.007 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.98 | 0.01 | 4.97 | ... | ... | -0.002782 |
-0.00706 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 5.23 | 0.01 | 5.22 | ... | ... | -0.002921 |
-0.007117 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.48 | 0.01 | 5.47 | ... | ... | -0.00306 |
-0.007172 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.73 | 0.01 | 5.72 | ... | ... | -0.003199 |
-0.007225 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.98 | 0.01 | 5.97 | ... | ... | -0.003339 |
-0.007275 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 6.23 | 0.01 | 6.22 | ... | ... | -0.003478 |
-0.007323 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.48 | 0.01 | 6.47 | ... | ... | -0.003617 |
-0.007369 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.73 | 0.01 | 6.72 | ... | ... | -0.003756 |
-0.007414 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.98 | 0.01 | 6.97 | ... | ... | -0.003895 |
-0.007458 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 7.23 | 0.01 | 7.22 | ... | ... | -0.004034 |
-0.0075 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.48 | 0.01 | 7.47 | ... | ... | -0.004173 |
-0.00754 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.73 | 0.01 | 7.72 | ... | ... | -0.004312 |
-0.00758 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.98 | 0.01 | 7.97 | ... | ... | -0.004451 |
-0.007617 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 8.23 | 0.01 | 8.22 | ... | ... | -0.00459 |
-0.007654 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.48 | 0.01 | 8.47 | ... | ... | -0.004729 |
-0.00769 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.73 | 0.01 | 8.72 | ... | ... | -0.004868 |
-0.007725 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.98 | 0.01 | 8.97 | ... | ... | -0.005007 |
-0.007759 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 9.23 | 0.01 | 9.22 | ... | ... | -0.005145 |
-0.007792 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.48 | 0.01 | 9.47 | ... | ... | -0.005284 |
-0.007824 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.73 | 0.01 | 9.72 | ... | ... | -0.005422 |
-0.007856 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.98 | 0.01 | 9.97 | ... | ... | -0.005561 |
-0.007886 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 10.23 | 0.01 | 10.22 | ... | ... | -0.005699 |
-0.007916 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.48 | 0.01 | 10.47 | ... | ... | -0.005838 |
-0.007945 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.73 | 0.01 | 10.72 | ... | ... | -0.005976 |
-0.007974 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.98 | 0.01 | 10.97 | ... | ... | -0.006114 |
-0.008001 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.23 | 0.01 | 11.22 | ... | ... | -0.006253 |
-0.008029 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.48 | 0.01 | 11.47 | ... | ... | -0.006391 |
-0.008055 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.73 | 0.01 | 11.72 | ... | ... | -0.006529 |
-0.008081 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.98 | 0.01 | 11.97 | ... | ... | -0.006667 |
-0.008107 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 12.23 | 0.01 | 12.22 | ... | ... | -0.006805 |
-0.008132 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.48 | 0.01 | 12.47 | ... | ... | -0.006943 |
-0.008157 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.73 | 0.01 | 12.72 | ... | ... | -0.007081 |
-0.00818 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.98 | 0.01 | 12.97 | ... | ... | -0.007219 |
-0.008204 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 13.23 | 0.01 | 13.22 | ... | ... | -0.007357 |
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.