Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.003497 | ... | ... | 12.64 | -0.08 | 12.56 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000741 |
-0.003459 | ... | ... | 12.39 | -0.08 | 12.31 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000741 |
-0.003415 | ... | ... | 12.14 | -0.08 | 12.06 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000741 |
-0.003368 | ... | ... | 11.89 | -0.08 | 11.81 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.00074 |
-0.003317 | ... | ... | 11.64 | -0.08 | 11.56 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000739 |
-0.003263 | ... | ... | 11.39 | -0.08 | 11.31 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000738 |
-0.003207 | ... | ... | 11.14 | -0.08 | 11.06 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000736 |
-0.003148 | ... | ... | 10.89 | -0.08 | 10.81 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000735 |
-0.003087 | ... | ... | 10.64 | -0.08 | 10.56 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000733 |
-0.003025 | ... | ... | 10.39 | -0.08 | 10.31 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000731 |
-0.002962 | ... | ... | 10.14 | -0.08 | 10.06 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000729 |
-0.002897 | ... | ... | 9.89 | -0.08 | 9.81 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000727 |
-0.00283 | ... | ... | 9.64 | -0.08 | 9.56 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000724 |
-0.002763 | ... | ... | 9.39 | -0.08 | 9.31 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000722 |
-0.002695 | ... | ... | 9.14 | -0.08 | 9.06 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000719 |
-0.002626 | ... | ... | 8.89 | -0.08 | 8.81 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000716 |
-0.002557 | ... | ... | 8.64 | -0.08 | 8.56 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000714 |
-0.002486 | ... | ... | 8.39 | -0.08 | 8.31 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000711 |
-0.002416 | ... | ... | 8.14 | -0.08 | 8.06 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000707 |
-0.002344 | ... | ... | 7.89 | -0.08 | 7.81 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000704 |
-0.002272 | ... | ... | 7.64 | -0.08 | 7.56 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000701 |
-0.0022 | ... | ... | 7.39 | -0.08 | 7.31 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000697 |
-0.002127 | ... | ... | 7.14 | -0.08 | 7.06 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000693 |
-0.002054 | ... | ... | 6.89 | -0.08 | 6.81 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000689 |
-0.001981 | ... | ... | 6.64 | -0.08 | 6.56 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000685 |
-0.001907 | ... | ... | 6.39 | -0.08 | 6.31 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000681 |
-0.001833 | ... | ... | 6.14 | -0.08 | 6.06 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000676 |
-0.001759 | ... | ... | 5.89 | -0.08 | 5.81 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000672 |
-0.001684 | ... | ... | 5.64 | -0.08 | 5.56 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000667 |
-0.00161 | ... | ... | 5.39 | -0.08 | 5.31 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000662 |
-0.001535 | ... | ... | 5.14 | -0.08 | 5.06 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000656 |
-0.00146 | ... | ... | 4.89 | -0.08 | 4.81 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000651 |
-0.001385 | ... | ... | 4.64 | -0.08 | 4.56 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000645 |
-0.001309 | ... | ... | 4.39 | -0.08 | 4.31 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000638 |
-0.001234 | ... | ... | 4.14 | -0.08 | 4.06 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000631 |
-0.001159 | ... | ... | 3.89 | -0.08 | 3.81 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000624 |
-0.001083 | ... | ... | 3.64 | -0.08 | 3.56 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000617 |
-0.001007 | ... | ... | 3.39 | -0.08 | 3.31 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000609 |
-0.000931 | ... | ... | 3.14 | -0.08 | 3.06 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.0006 |
-0.000856 | ... | ... | 2.89 | -0.08 | 2.81 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.00059 |
-0.00078 | ... | ... | 2.64 | -0.08 | 2.56 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.00058 |
-0.000704 | ... | ... | 2.39 | -0.08 | 2.31 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000569 |
-0.000628 | ... | ... | 2.14 | -0.08 | 2.06 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000556 |
-0.000551 | ... | ... | 1.89 | -0.08 | 1.81 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000542 |
-0.000475 | ... | ... | 1.64 | -0.08 | 1.56 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000526 |
-0.000399 | ... | ... | 1.39 | -0.08 | 1.31 | 1425 | 0.01 | -0.01 | 0.01 | ... | ... | -0.000507 |
-0.000963 | ... | ... | 1.15 | -0.08 | 1.07 | 1450 | 0.01 | -0.01 | 0.02 | ... | ... | -0.000827 |
-0.001346 | ... | ... | 0.92 | -0.09 | 0.83 | 1475 | 0.02 | -0.02 | 0.04 | ... | ... | -0.001292 |
-0.002207 | ... | ... | 0.71 | -0.10 | 0.61 | 1500 | 0.05 | -0.02 | 0.07 | ... | ... | -0.00221 |
-0.002924 | ... | ... | 0.51 | -0.10 | 0.41 | 1525 | 0.10 | -0.02 | 0.12 | ... | ... | -0.002939 |
-0.003363 | 0.25 | 0.25 | 0.34 | -0.09 | 0.25 | 1550 | 0.19 | -0.01 | 0.20 | 0.21 | 0.21 | -0.003367 |
-0.003251 | 0.15 | 0.15 | 0.22 | -0.08 | 0.14 | 1575 | 0.33 | 0.01 | 0.32 | ... | ... | -0.003239 |
-0.002574 | ... | ... | 0.13 | -0.06 | 0.07 | 1600 | 0.51 | 0.02 | 0.49 | ... | ... | -0.002561 |
-0.00202 | ... | ... | 0.08 | -0.04 | 0.04 | 1625 | 0.73 | 0.04 | 0.69 | ... | ... | -0.002031 |
-0.001345 | ... | ... | 0.05 | -0.03 | 0.02 | 1650 | 0.96 | 0.06 | 0.90 | ... | ... | -0.001417 |
-0.001432 | ... | ... | 0.03 | -0.01 | 0.02 | 1675 | 1.20 | 0.06 | 1.14 | ... | ... | -0.001012 |
-0.000889 | 0.02 | 0.02 | 0.02 | -0.01 | 0.01 | 1700 | 1.45 | 0.08 | 1.37 | ... | ... | -0.001102 |
-0.000921 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 1.69 | 0.07 | 1.62 | ... | ... | -0.000515 |
-0.00095 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 1750 | 1.94 | 0.08 | 1.86 | ... | ... | -0.000591 |
-0.000563 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 2.19 | 0.08 | 2.11 | ... | ... | -0.000667 |
-0.000575 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 2.44 | 0.08 | 2.36 | ... | ... | -0.000743 |
-0.000585 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.69 | 0.08 | 2.61 | ... | ... | -0.000819 |
-0.000595 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.94 | 0.08 | 2.86 | ... | ... | -0.000895 |
-0.000605 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 3.19 | 0.08 | 3.11 | ... | ... | -0.000971 |
-0.000613 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.44 | 0.08 | 3.36 | ... | ... | -0.001047 |
-0.000621 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.69 | 0.08 | 3.61 | ... | ... | -0.001123 |
-0.000628 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.94 | 0.08 | 3.86 | ... | ... | -0.001199 |
-0.000635 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 4.19 | 0.08 | 4.11 | ... | ... | -0.001275 |
-0.000642 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.44 | 0.08 | 4.36 | ... | ... | -0.001351 |
-0.000648 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.69 | 0.08 | 4.61 | ... | ... | -0.001427 |
-0.000654 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.94 | 0.08 | 4.86 | ... | ... | -0.001502 |
-0.00066 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 5.19 | 0.08 | 5.11 | ... | ... | -0.001578 |
-0.000665 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.44 | 0.08 | 5.36 | ... | ... | -0.001654 |
-0.00067 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.69 | 0.08 | 5.61 | ... | ... | -0.001729 |
-0.000675 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.94 | 0.08 | 5.86 | ... | ... | -0.001805 |
-0.00068 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 6.19 | 0.08 | 6.11 | ... | ... | -0.00188 |
-0.000685 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.44 | 0.08 | 6.36 | ... | ... | -0.001956 |
-0.000689 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.69 | 0.08 | 6.61 | ... | ... | -0.002031 |
-0.000693 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.94 | 0.08 | 6.86 | ... | ... | -0.002106 |
-0.000697 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 7.19 | 0.08 | 7.11 | ... | ... | -0.002182 |
-0.000701 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.44 | 0.08 | 7.36 | ... | ... | -0.002257 |
-0.000705 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.69 | 0.08 | 7.61 | ... | ... | -0.002332 |
-0.000709 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.94 | 0.08 | 7.86 | ... | ... | -0.002407 |
-0.000712 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 8.19 | 0.08 | 8.11 | ... | ... | -0.002483 |
-0.000716 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.44 | 0.08 | 8.36 | ... | ... | -0.002558 |
-0.000719 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.69 | 0.08 | 8.61 | ... | ... | -0.002633 |
-0.000723 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.94 | 0.08 | 8.86 | ... | ... | -0.002707 |
-0.000726 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 9.19 | 0.08 | 9.11 | ... | ... | -0.002782 |
-0.000729 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.44 | 0.08 | 9.36 | ... | ... | -0.002857 |
-0.000732 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.69 | 0.08 | 9.61 | ... | ... | -0.002932 |
-0.000735 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.94 | 0.08 | 9.86 | ... | ... | -0.003007 |
-0.000738 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 10.19 | 0.08 | 10.11 | ... | ... | -0.003081 |
-0.000741 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.44 | 0.08 | 10.36 | ... | ... | -0.003156 |
-0.000743 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.69 | 0.08 | 10.61 | ... | ... | -0.003231 |
-0.000746 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.94 | 0.08 | 10.86 | ... | ... | -0.003305 |
-0.000749 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.19 | 0.08 | 11.11 | ... | ... | -0.00338 |
-0.000751 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.44 | 0.08 | 11.36 | ... | ... | -0.003454 |
-0.000754 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.69 | 0.08 | 11.61 | ... | ... | -0.003528 |
-0.000756 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.94 | 0.08 | 11.86 | ... | ... | -0.003602 |
-0.000759 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 12.19 | 0.08 | 12.11 | ... | ... | -0.003677 |
-0.000761 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.44 | 0.08 | 12.36 | ... | ... | -0.003751 |
-0.000763 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.69 | 0.08 | 12.61 | ... | ... | -0.003825 |
-0.000765 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.94 | 0.08 | 12.86 | ... | ... | -0.003899 |
-0.000768 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 13.19 | 0.08 | 13.11 | ... | ... | -0.003973 |
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.