Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.003812 | ... | ... | 12.82 | 0.06 | 12.88 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001268 |
-0.003751 | ... | ... | 12.57 | 0.06 | 12.63 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001266 |
-0.003689 | ... | ... | 12.32 | 0.06 | 12.38 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001264 |
-0.003625 | ... | ... | 12.07 | 0.06 | 12.13 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001261 |
-0.00356 | ... | ... | 11.82 | 0.06 | 11.88 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001259 |
-0.003494 | ... | ... | 11.57 | 0.06 | 11.63 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001256 |
-0.003426 | ... | ... | 11.32 | 0.06 | 11.38 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001253 |
-0.003358 | ... | ... | 11.07 | 0.06 | 11.13 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00125 |
-0.003289 | ... | ... | 10.82 | 0.06 | 10.88 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001246 |
-0.003219 | ... | ... | 10.57 | 0.06 | 10.63 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001243 |
-0.003149 | ... | ... | 10.32 | 0.06 | 10.38 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001239 |
-0.003078 | ... | ... | 10.07 | 0.06 | 10.13 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001235 |
-0.003006 | ... | ... | 9.82 | 0.06 | 9.88 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001231 |
-0.002934 | ... | ... | 9.57 | 0.06 | 9.63 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001226 |
-0.002861 | ... | ... | 9.32 | 0.06 | 9.38 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001222 |
-0.002788 | ... | ... | 9.07 | 0.06 | 9.13 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001217 |
-0.002715 | ... | ... | 8.82 | 0.06 | 8.88 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001212 |
-0.002641 | ... | ... | 8.57 | 0.06 | 8.63 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001207 |
-0.002567 | ... | ... | 8.32 | 0.06 | 8.38 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001202 |
-0.002492 | ... | ... | 8.07 | 0.06 | 8.13 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.001196 |
-0.002417 | ... | ... | 7.82 | 0.06 | 7.88 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00119 |
-0.002342 | ... | ... | 7.57 | 0.06 | 7.63 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.001185 |
-0.002267 | ... | ... | 7.32 | 0.06 | 7.38 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.001178 |
-0.002192 | ... | ... | 7.07 | 0.06 | 7.13 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.001172 |
-0.002116 | ... | ... | 6.82 | 0.06 | 6.88 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.001165 |
-0.002041 | ... | ... | 6.57 | 0.06 | 6.63 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.001158 |
-0.001965 | ... | ... | 6.32 | 0.06 | 6.38 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.001151 |
-0.001889 | ... | ... | 6.07 | 0.06 | 6.13 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.001143 |
-0.001812 | ... | ... | 5.82 | 0.06 | 5.88 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.001136 |
-0.001736 | ... | ... | 5.57 | 0.06 | 5.63 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.001127 |
-0.00166 | ... | ... | 5.32 | 0.06 | 5.38 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.001119 |
-0.001583 | ... | ... | 5.07 | 0.06 | 5.13 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.00111 |
-0.001506 | ... | ... | 4.82 | 0.06 | 4.88 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.0011 |
-0.00143 | ... | ... | 4.57 | 0.06 | 4.63 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.00109 |
-0.001353 | ... | ... | 4.32 | 0.06 | 4.38 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.001079 |
-0.001276 | ... | ... | 4.07 | 0.06 | 4.13 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.001068 |
-0.001199 | ... | ... | 3.82 | 0.06 | 3.88 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.001056 |
-0.001122 | ... | ... | 3.57 | 0.06 | 3.63 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.001044 |
-0.001045 | ... | ... | 3.32 | 0.06 | 3.38 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.00103 |
-0.000968 | ... | ... | 3.07 | 0.06 | 3.13 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.001016 |
-0.000891 | ... | ... | 2.82 | 0.06 | 2.88 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.001 |
-0.000813 | ... | ... | 2.57 | 0.06 | 2.63 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000983 |
-0.000736 | ... | ... | 2.32 | 0.06 | 2.38 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000964 |
-0.000659 | ... | ... | 2.07 | 0.06 | 2.13 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000944 |
-0.000582 | ... | ... | 1.82 | 0.06 | 1.88 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.00092 |
-0.000504 | ... | ... | 1.57 | 0.06 | 1.63 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.000894 |
-0.000427 | ... | ... | 1.32 | 0.06 | 1.38 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.000864 |
-0.00035 | ... | ... | 1.07 | 0.06 | 1.13 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.000828 |
-0.000272 | ... | ... | 0.82 | 0.06 | 0.88 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.000784 |
-0.000195 | ... | ... | 0.57 | 0.06 | 0.63 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.000727 |
-0.000118 | ... | ... | 0.33 | 0.05 | 0.38 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.001071 |
-0.00165 | ... | ... | 0.13 | 0.03 | 0.16 | 1725 | 0.03 | -0.03 | 0.06 | ... | ... | -0.001655 |
-0.001613 | 0.04 | 0.04 | 0.03 | 0 | 0.03 | 1750 | 0.15 | -0.06 | 0.21 | ... | ... | -0.001609 |
-0.001063 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 0.38 | -0.06 | 0.44 | ... | ... | -0.001083 |
-0.000724 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 0.62 | -0.06 | 0.68 | ... | ... | -0.000192 |
-0.000782 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 0.87 | -0.06 | 0.93 | ... | ... | -0.000269 |
-0.000827 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 1.12 | -0.06 | 1.18 | ... | ... | -0.000347 |
-0.000863 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 1.37 | -0.06 | 1.43 | ... | ... | -0.000424 |
-0.000893 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 1.62 | -0.06 | 1.68 | ... | ... | -0.000501 |
-0.00092 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 1.87 | -0.06 | 1.93 | ... | ... | -0.000579 |
-0.000943 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 2.12 | -0.06 | 2.18 | ... | ... | -0.000656 |
-0.000964 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 2.37 | -0.06 | 2.43 | ... | ... | -0.000733 |
-0.000982 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 2.62 | -0.06 | 2.68 | ... | ... | -0.00081 |
-0.000999 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 2.87 | -0.06 | 2.93 | ... | ... | -0.000888 |
-0.001015 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 3.12 | -0.06 | 3.18 | ... | ... | -0.000965 |
-0.00103 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 3.37 | -0.06 | 3.43 | ... | ... | -0.001042 |
-0.001043 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 3.62 | -0.06 | 3.68 | ... | ... | -0.001119 |
-0.001056 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 3.87 | -0.06 | 3.93 | ... | ... | -0.001196 |
-0.001068 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 4.12 | -0.06 | 4.18 | ... | ... | -0.001274 |
-0.001079 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 4.37 | -0.06 | 4.43 | ... | ... | -0.001351 |
-0.00109 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 4.62 | -0.06 | 4.68 | ... | ... | -0.001428 |
-0.0011 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 4.87 | -0.06 | 4.93 | ... | ... | -0.001505 |
-0.00111 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 5.12 | -0.06 | 5.18 | ... | ... | -0.001582 |
-0.001119 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.37 | -0.06 | 5.43 | ... | ... | -0.001659 |
-0.001128 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 5.62 | -0.06 | 5.68 | ... | ... | -0.001736 |
-0.001137 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 5.87 | -0.06 | 5.93 | ... | ... | -0.001813 |
-0.001145 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 6.12 | -0.06 | 6.18 | ... | ... | -0.00189 |
-0.001152 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.37 | -0.06 | 6.43 | ... | ... | -0.001967 |
-0.00116 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 6.62 | -0.06 | 6.68 | ... | ... | -0.002044 |
-0.001167 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 6.87 | -0.06 | 6.93 | ... | ... | -0.00212 |
-0.001174 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.12 | -0.06 | 7.18 | ... | ... | -0.002197 |
-0.001181 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.37 | -0.06 | 7.43 | ... | ... | -0.002274 |
-0.001187 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.62 | -0.06 | 7.68 | ... | ... | -0.002351 |
-0.001194 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.87 | -0.06 | 7.93 | ... | ... | -0.002427 |
-0.0012 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.12 | -0.06 | 8.18 | ... | ... | -0.002504 |
-0.001206 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.37 | -0.06 | 8.43 | ... | ... | -0.002581 |
-0.001211 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.62 | -0.06 | 8.68 | ... | ... | -0.002657 |
-0.001217 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.87 | -0.06 | 8.93 | ... | ... | -0.002734 |
-0.001222 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.12 | -0.06 | 9.18 | ... | ... | -0.00281 |
-0.001228 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.37 | -0.06 | 9.43 | ... | ... | -0.002887 |
-0.001233 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.62 | -0.06 | 9.68 | ... | ... | -0.002963 |
-0.001238 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.87 | -0.06 | 9.93 | ... | ... | -0.00304 |
-0.001243 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.12 | -0.06 | 10.18 | ... | ... | -0.003116 |
-0.001248 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.37 | -0.06 | 10.43 | ... | ... | -0.003193 |
-0.001252 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.62 | -0.06 | 10.68 | ... | ... | -0.003269 |
-0.001257 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.87 | -0.06 | 10.93 | ... | ... | -0.003345 |
-0.001261 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.12 | -0.06 | 11.18 | ... | ... | -0.003421 |
-0.001266 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.37 | -0.06 | 11.43 | ... | ... | -0.003497 |
-0.00127 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.62 | -0.06 | 11.68 | ... | ... | -0.003574 |
-0.001274 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.87 | -0.06 | 11.93 | ... | ... | -0.00365 |
-0.001278 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 12.12 | -0.06 | 12.18 | ... | ... | -0.003726 |
-0.001282 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 12.37 | -0.06 | 12.43 | ... | ... | -0.003802 |
-0.001286 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 12.62 | -0.06 | 12.68 | ... | ... | -0.003878 |
-0.00129 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 12.87 | -0.06 | 12.93 | ... | ... | -0.003954 |
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.