Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.001723 | ... | ... | 14.50 | 0 | 14.50 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001693 | ... | ... | 14.25 | 0 | 14.25 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001664 | ... | ... | 14 | 0 | 14 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001634 | ... | ... | 13.75 | 0 | 13.75 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001604 | ... | ... | 13.50 | 0 | 13.50 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001575 | ... | ... | 13.25 | 0 | 13.25 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001545 | ... | ... | 13 | 0 | 13 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001515 | ... | ... | 12.75 | 0 | 12.75 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001485 | ... | ... | 12.50 | 0 | 12.50 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001456 | ... | ... | 12.25 | 0 | 12.25 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001426 | ... | ... | 12 | 0 | 12 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001396 | ... | ... | 11.75 | 0 | 11.75 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001367 | ... | ... | 11.50 | 0 | 11.50 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001337 | ... | ... | 11.25 | 0 | 11.25 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001307 | ... | ... | 11 | 0 | 11 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001277 | ... | ... | 10.75 | 0 | 10.75 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001248 | ... | ... | 10.50 | 0 | 10.50 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001218 | ... | ... | 10.25 | 0 | 10.25 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001188 | ... | ... | 10 | 0 | 10 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001159 | ... | ... | 9.75 | 0 | 9.75 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001129 | ... | ... | 9.50 | 0 | 9.50 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001099 | ... | ... | 9.25 | 0 | 9.25 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.00107 | ... | ... | 9 | 0 | 9 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.00104 | ... | ... | 8.75 | 0 | 8.75 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.00101 | ... | ... | 8.50 | 0 | 8.50 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.00098 | ... | ... | 8.25 | 0 | 8.25 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000951 | ... | ... | 8 | 0 | 8 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000921 | ... | ... | 7.75 | 0 | 7.75 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000891 | ... | ... | 7.50 | 0 | 7.50 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000862 | ... | ... | 7.25 | 0 | 7.25 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000832 | ... | ... | 7 | 0 | 7 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000802 | ... | ... | 6.75 | 0 | 6.75 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000772 | ... | ... | 6.50 | 0 | 6.50 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000743 | ... | ... | 6.25 | 0 | 6.25 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000713 | ... | ... | 6 | 0 | 6 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000683 | ... | ... | 5.75 | 0 | 5.75 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000654 | ... | ... | 5.50 | 0 | 5.50 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000624 | ... | ... | 5.25 | 0 | 5.25 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000594 | ... | ... | 5 | 0 | 5 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000564 | ... | ... | 4.75 | 0 | 4.75 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000535 | ... | ... | 4.50 | 0 | 4.50 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000505 | ... | ... | 4.25 | 0 | 4.25 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000475 | ... | ... | 4 | 0 | 4 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000446 | ... | ... | 3.75 | 0 | 3.75 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000416 | ... | ... | 3.50 | 0 | 3.50 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000386 | ... | ... | 3.25 | 0 | 3.25 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000357 | ... | ... | 3 | 0 | 3 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000327 | ... | ... | 2.75 | 0 | 2.75 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000297 | ... | ... | 2.50 | 0 | 2.50 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000267 | ... | ... | 2.25 | 0 | 2.25 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000238 | ... | ... | 2 | 0 | 2 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000208 | ... | ... | 1.75 | 0 | 1.75 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000178 | ... | ... | 1.50 | 0 | 1.50 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000149 | ... | ... | 1.25 | 0 | 1.25 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000119 | ... | ... | 1 | 0 | 1 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000089 | ... | ... | 0.75 | 0 | 0.75 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000059 | ... | ... | 0.50 | 0 | 0.50 | 1825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.00003 | ... | ... | 0.25 | 0 | 0.25 | 1850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 0.02 | -0.02 | 0.01 | 1875 | 0.01 | -0.02 | 0.02 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 0.25 | 0 | 0.25 | ... | ... | 0.00003 |
0 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 0.50 | 0 | 0.50 | ... | ... | 0.000059 |
0 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 0.75 | 0 | 0.75 | ... | ... | 0.000089 |
0 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 1 | 0 | 1 | ... | ... | 0.000119 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.25 | 0 | 1.25 | ... | ... | 0.000149 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.50 | 0 | 1.50 | ... | ... | 0.000178 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 1.75 | 0 | 1.75 | ... | ... | 0.000208 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2 | 0 | 2 | ... | ... | 0.000238 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.25 | 0 | 2.25 | ... | ... | 0.000267 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.50 | 0 | 2.50 | ... | ... | 0.000297 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 2.75 | 0 | 2.75 | ... | ... | 0.000327 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3 | 0 | 3 | ... | ... | 0.000357 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.25 | 0 | 3.25 | ... | ... | 0.000386 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.50 | 0 | 3.50 | ... | ... | 0.000416 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 3.75 | 0 | 3.75 | ... | ... | 0.000446 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4 | 0 | 4 | ... | ... | 0.000475 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.25 | 0 | 4.25 | ... | ... | 0.000505 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.50 | 0 | 4.50 | ... | ... | 0.000535 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 4.75 | 0 | 4.75 | ... | ... | 0.000564 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5 | 0 | 5 | ... | ... | 0.000594 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.25 | 0 | 5.25 | ... | ... | 0.000624 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.50 | 0 | 5.50 | ... | ... | 0.000654 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 5.75 | 0 | 5.75 | ... | ... | 0.000683 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6 | 0 | 6 | ... | ... | 0.000713 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.25 | 0 | 6.25 | ... | ... | 0.000743 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.50 | 0 | 6.50 | ... | ... | 0.000772 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 6.75 | 0 | 6.75 | ... | ... | 0.000802 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7 | 0 | 7 | ... | ... | 0.000832 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.25 | 0 | 7.25 | ... | ... | 0.000862 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.50 | 0 | 7.50 | ... | ... | 0.000891 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.75 | 0 | 7.75 | ... | ... | 0.000921 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8 | 0 | 8 | ... | ... | 0.000951 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.25 | 0 | 8.25 | ... | ... | 0.00098 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.50 | 0 | 8.50 | ... | ... | 0.00101 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.75 | 0 | 8.75 | ... | ... | 0.00104 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9 | 0 | 9 | ... | ... | 0.00107 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.25 | 0 | 9.25 | ... | ... | 0.001099 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.50 | 0 | 9.50 | ... | ... | 0.001129 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.75 | 0 | 9.75 | ... | ... | 0.001159 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10 | 0 | 10 | ... | ... | 0.001188 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.25 | 0 | 10.25 | ... | ... | 0.001218 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.50 | 0 | 10.50 | ... | ... | 0.001248 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 10.75 | 0 | 10.75 | ... | ... | 0.001277 |
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.