Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.001524 | ... | ... | 12.87 | -0.02 | 12.85 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001721 |
0.001494 | ... | ... | 12.62 | -0.02 | 12.60 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001719 |
0.001465 | ... | ... | 12.37 | -0.02 | 12.35 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001716 |
0.001435 | ... | ... | 12.12 | -0.02 | 12.10 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001712 |
0.001406 | ... | ... | 11.87 | -0.02 | 11.85 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001709 |
0.001376 | ... | ... | 11.62 | -0.02 | 11.60 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001705 |
0.001347 | ... | ... | 11.37 | -0.02 | 11.35 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001701 |
0.001317 | ... | ... | 11.12 | -0.02 | 11.10 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001696 |
0.001288 | ... | ... | 10.87 | -0.02 | 10.85 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001692 |
0.001258 | ... | ... | 10.62 | -0.02 | 10.60 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001687 |
0.001228 | ... | ... | 10.37 | -0.02 | 10.35 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001682 |
0.001199 | ... | ... | 10.12 | -0.02 | 10.10 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001676 |
0.001169 | ... | ... | 9.87 | -0.02 | 9.85 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001671 |
0.00114 | ... | ... | 9.62 | -0.02 | 9.60 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001665 |
0.00111 | ... | ... | 9.37 | -0.02 | 9.35 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001659 |
0.001081 | ... | ... | 9.12 | -0.02 | 9.10 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001652 |
0.001051 | ... | ... | 8.87 | -0.02 | 8.85 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001646 |
0.001021 | ... | ... | 8.62 | -0.02 | 8.60 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001639 |
0.000992 | ... | ... | 8.37 | -0.02 | 8.35 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001632 |
0.000962 | ... | ... | 8.12 | -0.02 | 8.10 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.001624 |
0.000933 | ... | ... | 7.87 | -0.02 | 7.85 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.001616 |
0.000903 | ... | ... | 7.62 | -0.02 | 7.60 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.001608 |
0.000874 | ... | ... | 7.37 | -0.02 | 7.35 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.0016 |
0.000844 | ... | ... | 7.12 | -0.02 | 7.10 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.001591 |
0.000815 | ... | ... | 6.87 | -0.02 | 6.85 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.001582 |
0.000785 | ... | ... | 6.62 | -0.02 | 6.60 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.001573 |
0.000755 | ... | ... | 6.37 | -0.02 | 6.35 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.001563 |
0.000726 | ... | ... | 6.12 | -0.02 | 6.10 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.001553 |
0.000696 | ... | ... | 5.87 | -0.02 | 5.85 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.001542 |
0.000667 | ... | ... | 5.62 | -0.02 | 5.60 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.001531 |
0.000637 | ... | ... | 5.37 | -0.02 | 5.35 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.001519 |
0.000608 | ... | ... | 5.12 | -0.02 | 5.10 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.001507 |
0.000578 | ... | ... | 4.87 | -0.02 | 4.85 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.001494 |
0.000549 | ... | ... | 4.62 | -0.02 | 4.60 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.00148 |
0.000519 | ... | ... | 4.37 | -0.02 | 4.35 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.001466 |
0.000489 | ... | ... | 4.12 | -0.02 | 4.10 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.001451 |
0.00046 | ... | ... | 3.87 | -0.02 | 3.85 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.001435 |
0.00043 | ... | ... | 3.62 | -0.02 | 3.60 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.001418 |
0.000401 | ... | ... | 3.37 | -0.02 | 3.35 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.001399 |
0.000371 | ... | ... | 3.12 | -0.02 | 3.10 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.00138 |
0.000342 | ... | ... | 2.87 | -0.02 | 2.85 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.001358 |
0.000312 | ... | ... | 2.62 | -0.02 | 2.60 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.001335 |
0.000283 | ... | ... | 2.37 | -0.02 | 2.35 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.00131 |
0.000253 | ... | ... | 2.12 | -0.02 | 2.10 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.001282 |
0.000223 | ... | ... | 1.87 | -0.02 | 1.85 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.001251 |
0.000194 | ... | ... | 1.62 | -0.02 | 1.60 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.001216 |
0.000164 | ... | ... | 1.37 | -0.02 | 1.35 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.001175 |
0.000135 | ... | ... | 1.12 | -0.02 | 1.10 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.001127 |
0.000105 | ... | ... | 0.87 | -0.02 | 0.85 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.001067 |
0.000076 | ... | ... | 0.62 | -0.02 | 0.60 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.00099 |
0.000046 | ... | ... | 0.38 | -0.02 | 0.36 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.001465 |
0.000017 | ... | ... | 0.14 | -0.02 | 0.12 | 1725 | 0.02 | 0 | 0.02 | ... | ... | -0.001746 |
-0.001616 | ... | ... | 0.03 | -0.01 | 0.02 | 1750 | 0.17 | 0.01 | 0.16 | 0.16 | 0.16 | -0.003462 |
-0.001433 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 0.41 | 0.02 | 0.39 | ... | ... | -0.004398 |
-0.000979 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 0.65 | 0.02 | 0.63 | ... | ... | -0.004465 |
-0.001059 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 0.90 | 0.02 | 0.88 | ... | ... | -0.004966 |
-0.00112 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 1.15 | 0.02 | 1.13 | ... | ... | -0.005367 |
-0.001169 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 1.40 | 0.02 | 1.38 | ... | ... | -0.005706 |
-0.001211 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 1.65 | 0.02 | 1.63 | ... | ... | -0.006002 |
-0.001247 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 1.90 | 0.02 | 1.88 | ... | ... | -0.006266 |
-0.001279 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 2.15 | 0.02 | 2.13 | ... | ... | -0.006507 |
-0.001307 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 2.40 | 0.02 | 2.38 | ... | ... | -0.006729 |
-0.001332 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 2.65 | 0.02 | 2.63 | ... | ... | -0.006936 |
-0.001356 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 2.90 | 0.02 | 2.88 | ... | ... | -0.00713 |
-0.001377 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 3.15 | 0.02 | 3.13 | ... | ... | -0.007314 |
-0.001397 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 3.40 | 0.02 | 3.38 | ... | ... | -0.007489 |
-0.001416 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 3.65 | 0.02 | 3.63 | ... | ... | -0.007656 |
-0.001433 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 3.90 | 0.02 | 3.88 | ... | ... | -0.007817 |
-0.001449 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 4.15 | 0.02 | 4.13 | ... | ... | -0.007972 |
-0.001465 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 4.40 | 0.02 | 4.38 | ... | ... | -0.008122 |
-0.001479 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 4.65 | 0.02 | 4.63 | ... | ... | -0.008267 |
-0.001493 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 4.90 | 0.02 | 4.88 | ... | ... | -0.008408 |
-0.001506 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 5.15 | 0.02 | 5.13 | ... | ... | -0.008546 |
-0.001519 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.40 | 0.02 | 5.38 | ... | ... | -0.00868 |
-0.001531 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 5.65 | 0.02 | 5.63 | ... | ... | -0.008812 |
-0.001542 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 5.90 | 0.02 | 5.88 | ... | ... | -0.00894 |
-0.001553 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 6.15 | 0.02 | 6.13 | ... | ... | -0.009067 |
-0.001564 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.40 | 0.02 | 6.38 | ... | ... | -0.00919 |
-0.001574 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 6.65 | 0.02 | 6.63 | ... | ... | -0.009312 |
-0.001584 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 6.90 | 0.02 | 6.88 | ... | ... | -0.009432 |
-0.001593 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.15 | 0.02 | 7.13 | ... | ... | -0.00955 |
-0.001603 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.40 | 0.02 | 7.38 | ... | ... | -0.009666 |
-0.001611 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.65 | 0.02 | 7.63 | ... | ... | -0.009781 |
-0.00162 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.90 | 0.02 | 7.88 | ... | ... | -0.009894 |
-0.001628 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.15 | 0.02 | 8.13 | ... | ... | -0.010006 |
-0.001636 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.40 | 0.02 | 8.38 | ... | ... | -0.010117 |
-0.001644 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.65 | 0.02 | 8.63 | ... | ... | -0.010226 |
-0.001652 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.90 | 0.02 | 8.88 | ... | ... | -0.010335 |
-0.001659 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.15 | 0.02 | 9.13 | ... | ... | -0.010442 |
-0.001666 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.40 | 0.02 | 9.38 | ... | ... | -0.010549 |
-0.001673 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.65 | 0.02 | 9.63 | ... | ... | -0.010654 |
-0.00168 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.90 | 0.02 | 9.88 | ... | ... | -0.010758 |
-0.001687 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.15 | 0.02 | 10.13 | ... | ... | -0.010862 |
-0.001693 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.40 | 0.02 | 10.38 | ... | ... | -0.010965 |
-0.0017 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.65 | 0.02 | 10.63 | ... | ... | -0.011067 |
-0.001706 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.90 | 0.02 | 10.88 | ... | ... | -0.011168 |
-0.001712 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.15 | 0.02 | 11.13 | ... | ... | -0.011269 |
-0.001718 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.40 | 0.02 | 11.38 | ... | ... | -0.011369 |
-0.001724 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.65 | 0.02 | 11.63 | ... | ... | -0.011468 |
-0.001729 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.90 | 0.02 | 11.88 | ... | ... | -0.011567 |
-0.001735 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 12.15 | 0.02 | 12.13 | ... | ... | -0.011665 |
-0.00174 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 12.40 | 0.02 | 12.38 | ... | ... | -0.011762 |
-0.001746 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 12.65 | 0.02 | 12.63 | ... | ... | -0.01186 |
-0.001751 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 12.90 | 0.02 | 12.88 | ... | ... | -0.011956 |
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.