Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.001827 | ... | ... | 12.57 | 0 | 12.57 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.004749 |
0.00179 | ... | ... | 12.32 | 0 | 12.32 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.004748 |
-0.032709 | ... | ... | 12.07 | 0 | 12.07 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.004745 |
-0.032656 | ... | ... | 11.82 | 0 | 11.82 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.00474 |
-0.032583 | ... | ... | 11.57 | 0 | 11.57 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.004733 |
-0.032491 | ... | ... | 11.32 | 0 | 11.32 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.004725 |
-0.032384 | ... | ... | 11.07 | 0 | 11.07 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.004716 |
-0.032262 | ... | ... | 10.82 | 0 | 10.82 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.004706 |
-0.032128 | ... | ... | 10.57 | 0 | 10.57 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.004694 |
-0.031981 | ... | ... | 10.32 | 0 | 10.32 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.004682 |
-0.031824 | ... | ... | 10.07 | 0 | 10.07 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.004669 |
-0.031657 | ... | ... | 9.82 | 0 | 9.82 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.004655 |
-0.03148 | ... | ... | 9.57 | 0 | 9.57 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.004639 |
-0.031293 | ... | ... | 9.32 | 0 | 9.32 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.004623 |
-0.031098 | ... | ... | 9.07 | 0 | 9.07 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.004607 |
-0.030894 | ... | ... | 8.82 | 0 | 8.82 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.004589 |
-0.030682 | ... | ... | 8.57 | 0 | 8.57 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.00457 |
-0.030462 | ... | ... | 8.32 | 0 | 8.32 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.004551 |
-0.030233 | ... | ... | 8.07 | 0 | 8.07 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.004531 |
-0.029996 | ... | ... | 7.82 | 0 | 7.82 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.004509 |
-0.029751 | ... | ... | 7.57 | 0 | 7.57 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.004487 |
-0.029497 | ... | ... | 7.32 | 0 | 7.32 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.004464 |
-0.029234 | ... | ... | 7.07 | 0 | 7.07 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.004439 |
-0.028963 | ... | ... | 6.82 | 0 | 6.82 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.004414 |
-0.028682 | ... | ... | 6.57 | 0 | 6.57 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.004388 |
-0.028392 | ... | ... | 6.32 | 0 | 6.32 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00436 |
-0.028091 | ... | ... | 6.07 | 0 | 6.07 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.004331 |
-0.027779 | ... | ... | 5.82 | 0 | 5.82 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.004301 |
-0.027457 | ... | ... | 5.57 | 0 | 5.57 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004269 |
-0.027122 | ... | ... | 5.32 | 0 | 5.32 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004236 |
-0.026773 | ... | ... | 5.07 | 0 | 5.07 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004201 |
-0.026411 | ... | ... | 4.82 | 0 | 4.82 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004164 |
-0.026033 | ... | ... | 4.57 | 0 | 4.57 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004126 |
-0.025638 | ... | ... | 4.32 | 0 | 4.32 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004085 |
-0.025224 | ... | ... | 4.07 | 0 | 4.07 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004041 |
-0.02479 | ... | ... | 3.82 | 0 | 3.82 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.003995 |
-0.024332 | ... | ... | 3.57 | 0 | 3.57 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.003946 |
-0.023847 | ... | ... | 3.32 | 0 | 3.32 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.003893 |
-0.023332 | ... | ... | 3.07 | 0 | 3.07 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.003836 |
-0.022783 | ... | ... | 2.82 | 0 | 2.82 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.003774 |
-0.022192 | ... | ... | 2.57 | 0 | 2.57 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.003707 |
-0.021552 | ... | ... | 2.32 | 0 | 2.32 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.003633 |
-0.020854 | ... | ... | 2.07 | 0 | 2.07 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.003551 |
-0.020082 | ... | ... | 1.82 | 0 | 1.82 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.003458 |
-0.019218 | ... | ... | 1.57 | 0 | 1.57 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.003352 |
-0.018233 | ... | ... | 1.32 | 0 | 1.32 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.003229 |
-0.017079 | ... | ... | 1.07 | 0 | 1.07 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.003081 |
-0.015677 | ... | ... | 0.82 | 0 | 0.82 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.002894 |
-0.013869 | ... | ... | 0.57 | 0 | 0.57 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.002641 |
-0.011252 | ... | ... | 0.32 | 0 | 0.32 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.00224 |
-0.006898 | ... | ... | 0.08 | 0 | 0.08 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.001661 |
-0.003534 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 0.19 | 0 | 0.19 | ... | ... | 0.000034 |
-0.00259 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 0.43 | 0 | 0.43 | ... | ... | 0.00007 |
-0.002859 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 0.68 | 0 | 0.68 | ... | ... | 0.000107 |
-0.003054 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 0.93 | 0 | 0.93 | ... | ... | 0.000143 |
-0.003207 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 1.18 | 0 | 1.18 | ... | ... | 0.000179 |
-0.003334 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 1.43 | 0 | 1.43 | ... | ... | 0.000216 |
-0.003442 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 1.68 | 0 | 1.68 | ... | ... | 0.000252 |
-0.003537 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 1.93 | 0 | 1.93 | ... | ... | 0.000289 |
-0.00362 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 2.18 | 0 | 2.18 | ... | ... | 0.000325 |
-0.003696 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 2.43 | 0 | 2.43 | ... | ... | 0.000362 |
-0.003764 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.68 | 0 | 2.68 | ... | ... | 0.000398 |
-0.003827 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.93 | 0 | 2.93 | ... | ... | 0.000435 |
-0.003885 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 3.18 | 0 | 3.18 | ... | ... | 0.000471 |
-0.003939 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.43 | 0 | 3.43 | ... | ... | 0.000508 |
-0.003989 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.68 | 0 | 3.68 | ... | ... | 0.000544 |
-0.004036 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.93 | 0 | 3.93 | ... | ... | 0.000581 |
-0.00408 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 4.18 | 0 | 4.18 | ... | ... | 0.000617 |
-0.004122 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.43 | 0 | 4.43 | ... | ... | 0.000654 |
-0.004162 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.68 | 0 | 4.68 | ... | ... | 0.00069 |
-0.0042 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.93 | 0 | 4.93 | ... | ... | 0.000727 |
-0.004236 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 5.18 | 0 | 5.18 | ... | ... | 0.000763 |
-0.00427 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.43 | 0 | 5.43 | ... | ... | 0.0008 |
-0.004303 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.68 | 0 | 5.68 | ... | ... | 0.000836 |
-0.004334 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.93 | 0 | 5.93 | ... | ... | 0.000873 |
-0.004364 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 6.18 | 0 | 6.18 | ... | ... | 0.000909 |
-0.004393 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.43 | 0 | 6.43 | ... | ... | 0.000946 |
-0.004421 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.68 | 0 | 6.68 | ... | ... | 0.000982 |
-0.004448 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.93 | 0 | 6.93 | ... | ... | 0.001019 |
-0.004474 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 7.18 | 0 | 7.18 | ... | ... | 0.001055 |
-0.004499 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.43 | 0 | 7.43 | ... | ... | 0.001091 |
-0.004524 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.68 | 0 | 7.68 | ... | ... | 0.001128 |
-0.004547 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.93 | 0 | 7.93 | ... | ... | 0.001164 |
-0.00457 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 8.18 | 0 | 8.18 | ... | ... | 0.001201 |
-0.004592 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.43 | 0 | 8.43 | ... | ... | 0.001237 |
-0.004613 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.68 | 0 | 8.68 | ... | ... | 0.001274 |
-0.004635 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.93 | 0 | 8.93 | ... | ... | 0.00131 |
-0.004655 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 9.18 | 0 | 9.18 | ... | ... | 0.001347 |
-0.004675 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.43 | 0 | 9.43 | ... | ... | 0.001383 |
-0.004694 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.68 | 0 | 9.68 | ... | ... | 0.00142 |
-0.004713 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.93 | 0 | 9.93 | ... | ... | 0.001456 |
-0.004731 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 10.18 | 0 | 10.18 | ... | ... | 0.001493 |
-0.004749 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.43 | 0 | 10.43 | ... | ... | 0.001529 |
-0.004767 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.68 | 0 | 10.68 | ... | ... | 0.001566 |
-0.004784 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.93 | 0 | 10.93 | ... | ... | 0.001602 |
-0.0048 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.18 | 0 | 11.18 | ... | ... | 0.001639 |
-0.004817 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.43 | 0 | 11.43 | ... | ... | 0.001675 |
-0.004833 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.68 | 0 | 11.68 | ... | ... | 0.001712 |
-0.004848 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.93 | 0 | 11.93 | ... | ... | 0.001748 |
-0.004864 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 12.18 | 0 | 12.18 | ... | ... | 0.001785 |
-0.004879 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.43 | 0 | 12.43 | ... | ... | 0.001821 |
-0.004893 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.68 | 0 | 12.68 | ... | ... | 0.001858 |
-0.004908 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.93 | 0 | 12.93 | ... | ... | 0.001894 |
-0.004922 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 13.18 | 0 | 13.18 | ... | ... | 0.001931 |
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.