Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.014644 | ... | ... | 12.57 | -0.04 | 12.53 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.005937 |
-0.014571 | ... | ... | 12.32 | -0.04 | 12.28 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.005935 |
-0.014489 | ... | ... | 12.07 | -0.04 | 12.03 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.005931 |
-0.014399 | ... | ... | 11.82 | -0.04 | 11.78 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.005925 |
-0.014303 | ... | ... | 11.57 | -0.04 | 11.53 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.005917 |
-0.0142 | ... | ... | 11.32 | -0.04 | 11.28 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.005907 |
-0.014092 | ... | ... | 11.07 | -0.04 | 11.03 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.005895 |
-0.01398 | ... | ... | 10.82 | -0.04 | 10.78 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.005883 |
-0.013864 | ... | ... | 10.57 | -0.04 | 10.53 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.005868 |
-0.013743 | ... | ... | 10.32 | -0.04 | 10.28 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.005853 |
-0.01362 | ... | ... | 10.07 | -0.04 | 10.03 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.005836 |
-0.013494 | ... | ... | 9.82 | -0.04 | 9.78 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.005819 |
-0.013364 | ... | ... | 9.57 | -0.04 | 9.53 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.0058 |
-0.013232 | ... | ... | 9.32 | -0.04 | 9.28 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00578 |
-0.013098 | ... | ... | 9.07 | -0.04 | 9.03 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.005759 |
-0.012961 | ... | ... | 8.82 | -0.04 | 8.78 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.005737 |
-0.012821 | ... | ... | 8.57 | -0.04 | 8.53 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.005713 |
-0.012679 | ... | ... | 8.32 | -0.04 | 8.28 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.005689 |
-0.012536 | ... | ... | 8.07 | -0.04 | 8.03 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.005663 |
-0.01239 | ... | ... | 7.82 | -0.04 | 7.78 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.005637 |
-0.012241 | ... | ... | 7.57 | -0.04 | 7.53 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.005609 |
-0.012091 | ... | ... | 7.32 | -0.04 | 7.28 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00558 |
-0.011939 | ... | ... | 7.07 | -0.04 | 7.03 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.00555 |
-0.011784 | ... | ... | 6.82 | -0.04 | 6.78 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.005518 |
-0.011627 | ... | ... | 6.57 | -0.04 | 6.53 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.005485 |
-0.011467 | ... | ... | 6.32 | -0.04 | 6.28 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00545 |
-0.011305 | ... | ... | 6.07 | -0.04 | 6.03 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.005414 |
-0.01114 | ... | ... | 5.82 | -0.04 | 5.78 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.005376 |
-0.010973 | ... | ... | 5.57 | -0.04 | 5.53 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.005337 |
-0.010802 | ... | ... | 5.32 | -0.04 | 5.28 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.005295 |
-0.010628 | ... | ... | 5.07 | -0.04 | 5.03 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.005252 |
-0.010451 | ... | ... | 4.82 | -0.04 | 4.78 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.005206 |
-0.010269 | ... | ... | 4.57 | -0.04 | 4.53 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.005157 |
-0.010084 | ... | ... | 4.32 | -0.04 | 4.28 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.005106 |
-0.009893 | ... | ... | 4.07 | -0.04 | 4.03 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.005052 |
-0.009698 | ... | ... | 3.82 | -0.04 | 3.78 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.004994 |
-0.009496 | ... | ... | 3.57 | -0.04 | 3.53 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.004932 |
-0.009287 | ... | ... | 3.32 | -0.04 | 3.28 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.004866 |
-0.00907 | ... | ... | 3.07 | -0.04 | 3.03 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.004795 |
-0.008844 | ... | ... | 2.82 | -0.04 | 2.78 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.004718 |
-0.008606 | ... | ... | 2.57 | -0.04 | 2.53 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.004634 |
-0.008355 | ... | ... | 2.32 | -0.04 | 2.28 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.004541 |
-0.008086 | ... | ... | 2.07 | -0.04 | 2.03 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.004439 |
-0.007797 | ... | ... | 1.82 | -0.04 | 1.78 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.004323 |
-0.00748 | ... | ... | 1.57 | -0.04 | 1.53 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.004191 |
-0.007125 | ... | ... | 1.32 | -0.04 | 1.28 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.004037 |
-0.006717 | ... | ... | 1.07 | -0.04 | 1.03 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.003851 |
-0.006227 | ... | ... | 0.82 | -0.04 | 0.78 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.003618 |
-0.005592 | ... | ... | 0.57 | -0.04 | 0.53 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.003301 |
-0.007527 | ... | ... | 0.32 | -0.03 | 0.29 | 1525 | 0.01 | 0.01 | 0.01 | ... | ... | -0.004628 |
-0.004792 | ... | 0.30 | 0.05 | ... | ... | 1550 | ... | ... | 0.02 | ... | 0.26 | -0.003475 |
-0.004418 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 0.23 | 0.04 | 0.19 | ... | ... | -0.000121 |
-0.003238 | ... | ... | 0.01 | 0 | 0.01 | 1600 | ... | ... | 0.47 | 0.48 | 0.48 | 0.00007 |
-0.003574 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 0.72 | 0.04 | 0.68 | ... | ... | 0.000107 |
-0.003818 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 0.97 | 0.04 | 0.93 | ... | ... | 0.000143 |
-0.004009 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 1.22 | 0.04 | 1.18 | ... | ... | 0.00018 |
-0.004168 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 1.47 | 0 | 1.47 | 1.47 | 1.47 | 0.000216 |
-0.004303 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 1.72 | 0.04 | 1.68 | ... | ... | 0.000252 |
-0.004421 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 1.97 | 0.04 | 1.93 | ... | ... | 0.000289 |
-0.004526 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 2.22 | 0.04 | 2.18 | ... | ... | 0.000325 |
-0.00462 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 2.47 | 0.04 | 2.43 | ... | ... | 0.000362 |
-0.004706 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.72 | 0.04 | 2.68 | ... | ... | 0.000398 |
-0.004784 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.97 | 0.04 | 2.93 | ... | ... | 0.000435 |
-0.004857 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 3.22 | 0.04 | 3.18 | ... | ... | 0.000471 |
-0.004924 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.47 | 0.04 | 3.43 | ... | ... | 0.000508 |
-0.004987 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.72 | 0.04 | 3.68 | ... | ... | 0.000544 |
-0.005045 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.97 | 0.04 | 3.93 | ... | ... | 0.000581 |
-0.005101 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 4.22 | 0.04 | 4.18 | ... | ... | 0.000617 |
-0.005153 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.47 | 0.04 | 4.43 | ... | ... | 0.000654 |
-0.005203 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.72 | 0.04 | 4.68 | ... | ... | 0.00069 |
-0.00525 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.97 | 0.04 | 4.93 | ... | ... | 0.000727 |
-0.005295 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 5.22 | 0.04 | 5.18 | ... | ... | 0.000763 |
-0.005337 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.47 | 0.04 | 5.43 | ... | ... | 0.0008 |
-0.005379 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.72 | 0.04 | 5.68 | ... | ... | 0.000836 |
-0.005418 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.97 | 0.04 | 5.93 | ... | ... | 0.000873 |
-0.005456 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 6.22 | 0.04 | 6.18 | ... | ... | 0.000909 |
-0.005492 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.47 | 0.04 | 6.43 | ... | ... | 0.000946 |
-0.005527 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.72 | 0.04 | 6.68 | ... | ... | 0.000982 |
-0.005561 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.97 | 0.04 | 6.93 | ... | ... | 0.001019 |
-0.005593 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 7.22 | 0.04 | 7.18 | ... | ... | 0.001055 |
-0.005624 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.47 | 0.04 | 7.43 | ... | ... | 0.001092 |
-0.005655 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.72 | 0.04 | 7.68 | ... | ... | 0.001128 |
-0.005684 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.97 | 0.04 | 7.93 | ... | ... | 0.001165 |
-0.005713 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 8.22 | 0.04 | 8.18 | ... | ... | 0.001201 |
-0.00574 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.47 | 0.04 | 8.43 | ... | ... | 0.001238 |
-0.005767 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.72 | 0.04 | 8.68 | ... | ... | 0.001274 |
-0.005794 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.97 | 0.04 | 8.93 | ... | ... | 0.001311 |
-0.005819 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 9.22 | 0.04 | 9.18 | ... | ... | 0.001347 |
-0.005844 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.47 | 0.04 | 9.43 | ... | ... | 0.001384 |
-0.005868 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.72 | 0.04 | 9.68 | ... | ... | 0.00142 |
-0.005891 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.97 | 0.04 | 9.93 | ... | ... | 0.001457 |
-0.005914 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 10.22 | 0.04 | 10.18 | ... | ... | 0.001493 |
-0.005937 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.47 | 0.04 | 10.43 | ... | ... | 0.001529 |
-0.005959 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.72 | 0.04 | 10.68 | ... | ... | 0.001566 |
-0.00598 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.97 | 0.04 | 10.93 | ... | ... | 0.001602 |
-0.006001 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.22 | 0.04 | 11.18 | ... | ... | 0.001639 |
-0.006021 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.47 | 0.04 | 11.43 | ... | ... | 0.001675 |
-0.006041 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.72 | 0.04 | 11.68 | ... | ... | 0.001712 |
-0.006061 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.97 | 0.04 | 11.93 | ... | ... | 0.001748 |
-0.00608 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 12.22 | 0.04 | 12.18 | ... | ... | 0.001785 |
-0.006099 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.47 | 0.04 | 12.43 | ... | ... | 0.001821 |
-0.006117 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.72 | 0.04 | 12.68 | ... | ... | 0.001858 |
-0.006135 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.97 | 0.04 | 12.93 | ... | ... | 0.001894 |
-0.006152 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 13.22 | 0.04 | 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.