Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.000828 | ... | ... | 12.65 | 0 | 12.65 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
-0.000831 | ... | ... | 12.40 | 0 | 12.40 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
-0.000831 | ... | ... | 12.15 | 0 | 12.15 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
-0.000829 | ... | ... | 11.90 | 0 | 11.90 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
-0.000825 | ... | ... | 11.65 | 0 | 11.65 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
-0.000819 | ... | ... | 11.40 | 0 | 11.40 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
-0.000813 | ... | ... | 11.15 | 0 | 11.15 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
-0.000804 | ... | ... | 10.90 | 0 | 10.90 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
-0.000795 | ... | ... | 10.65 | 0 | 10.65 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
-0.000784 | ... | ... | 10.40 | 0 | 10.40 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
-0.000773 | ... | ... | 10.15 | 0 | 10.15 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
-0.000761 | ... | ... | 9.90 | 0 | 9.90 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
-0.000747 | ... | ... | 9.65 | 0 | 9.65 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
-0.000734 | ... | ... | 9.40 | 0 | 9.40 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
-0.000719 | ... | ... | 9.15 | 0 | 9.15 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
-0.000704 | ... | ... | 8.90 | 0 | 8.90 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
-0.000688 | ... | ... | 8.65 | 0 | 8.65 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
-0.000672 | ... | ... | 8.40 | 0 | 8.40 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
-0.000655 | ... | ... | 8.15 | 0 | 8.15 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
-0.000638 | ... | ... | 7.90 | 0 | 7.90 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
-0.000621 | ... | ... | 7.65 | 0 | 7.65 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
-0.000603 | ... | ... | 7.40 | 0 | 7.40 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
-0.000585 | ... | ... | 7.15 | 0 | 7.15 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
-0.000566 | ... | ... | 6.90 | 0 | 6.90 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
-0.000548 | ... | ... | 6.65 | 0 | 6.65 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
-0.000529 | ... | ... | 6.40 | 0 | 6.40 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
-0.000509 | ... | ... | 6.15 | 0 | 6.15 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
-0.00049 | ... | ... | 5.90 | 0 | 5.90 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.0001 |
-0.00047 | ... | ... | 5.65 | 0 | 5.65 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
-0.000451 | ... | ... | 5.40 | 0 | 5.40 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
-0.000431 | ... | ... | 5.15 | 0 | 5.15 | 1275 | 0.02 | 0 | 0.02 | ... | ... | -0.000169 |
-0.000411 | ... | ... | 4.90 | 0 | 4.90 | 1300 | 0.03 | 0 | 0.03 | ... | ... | -0.000229 |
-0.00039 | ... | ... | 4.65 | 0 | 4.65 | 1325 | 0.03 | 0 | 0.03 | ... | ... | -0.000226 |
-0.00037 | ... | ... | 4.40 | 0 | 4.40 | 1350 | 0.04 | 0 | 0.04 | ... | ... | -0.000278 |
-0.000349 | ... | ... | 4.15 | 0 | 4.15 | 1375 | 0.06 | 0 | 0.06 | ... | ... | -0.00037 |
-0.000359 | ... | ... | 3.91 | 0 | 3.91 | 1400 | 0.07 | 0 | 0.07 | ... | ... | -0.000408 |
-0.000368 | ... | ... | 3.67 | 0 | 3.67 | 1425 | 0.09 | 0 | 0.09 | ... | ... | -0.000481 |
-0.000406 | ... | ... | 3.44 | 0 | 3.44 | 1450 | 0.11 | 0 | 0.11 | ... | ... | -0.000544 |
-0.00044 | ... | ... | 3.21 | 0 | 3.21 | 1475 | 0.14 | 0 | 0.14 | ... | ... | -0.000629 |
-0.000522 | ... | ... | 3 | 0 | 3 | 1500 | 0.17 | 0 | 0.17 | ... | ... | -0.000702 |
-0.000596 | ... | ... | 2.79 | 0 | 2.79 | 1525 | 0.21 | -0.01 | 0.22 | ... | ... | -0.000788 |
-0.000703 | ... | ... | 2.60 | 0 | 2.60 | 1550 | 0.27 | 0 | 0.27 | ... | ... | -0.000904 |
-0.000795 | ... | ... | 2.41 | 0 | 2.41 | 1575 | 0.33 | 0 | 0.33 | ... | ... | -0.000996 |
-0.000907 | ... | ... | 2.24 | 0 | 2.24 | 1600 | 0.40 | 0 | 0.40 | ... | ... | -0.001087 |
-0.001016 | ... | ... | 2.08 | 0 | 2.08 | 1625 | 0.48 | 0 | 0.48 | ... | ... | -0.001173 |
-0.001119 | ... | ... | 1.93 | 0 | 1.93 | 1650 | 0.58 | 0 | 0.58 | ... | ... | -0.001266 |
-0.001214 | ... | ... | 1.79 | 0 | 1.79 | 1675 | 0.68 | 0 | 0.68 | ... | ... | -0.001335 |
-0.001301 | ... | ... | 1.66 | 0 | 1.66 | 1700 | 0.79 | 0 | 0.79 | ... | ... | -0.001394 |
-0.001378 | ... | ... | 1.54 | 0 | 1.54 | 1725 | 0.91 | 0 | 0.91 | ... | ... | -0.001444 |
-0.001434 | ... | ... | 1.42 | 0 | 1.42 | 1750 | 1.03 | -0.01 | 1.04 | ... | ... | -0.001472 |
-0.001482 | ... | ... | 1.31 | 0 | 1.31 | 1775 | 1.16 | 0 | 1.16 | ... | ... | -0.001492 |
-0.001498 | ... | ... | 1.19 | 0 | 1.19 | 1800 | 1.29 | 0 | 1.29 | ... | ... | -0.001492 |
-0.001507 | ... | ... | 1.08 | 0 | 1.08 | 1825 | 1.42 | 0 | 1.42 | ... | ... | -0.001472 |
-0.001496 | ... | ... | 0.97 | 0 | 0.97 | 1850 | 1.55 | 0 | 1.55 | ... | ... | -0.001434 |
-0.001466 | ... | ... | 0.87 | -0.01 | 0.86 | 1875 | 1.69 | 0 | 1.69 | ... | ... | -0.001388 |
-0.001442 | ... | ... | 0.77 | 0 | 0.77 | 1900 | 1.83 | 0 | 1.83 | ... | ... | -0.001324 |
-0.001399 | ... | ... | 0.68 | 0 | 0.68 | 1925 | 1.98 | 0 | 1.98 | ... | ... | -0.001254 |
-0.001351 | ... | ... | 0.60 | 0 | 0.60 | 1950 | 2.15 | 0 | 2.15 | ... | ... | -0.001195 |
-0.001301 | ... | ... | 0.53 | 0 | 0.53 | 1975 | 2.33 | 0 | 2.33 | ... | ... | -0.001136 |
-0.001269 | ... | ... | 0.48 | 0 | 0.48 | 2000 | 2.51 | 0 | 2.51 | ... | ... | -0.001063 |
-0.001224 | ... | ... | 0.43 | 0 | 0.43 | 2025 | 2.71 | 0 | 2.71 | ... | ... | -0.001013 |
-0.001186 | ... | ... | 0.39 | 0 | 0.39 | 2050 | 2.91 | 0 | 2.91 | ... | ... | -0.000952 |
-0.001116 | ... | ... | 0.35 | -0.01 | 0.34 | 2075 | 3.11 | 0 | 3.11 | ... | ... | -0.000882 |
-0.001078 | ... | ... | 0.31 | 0 | 0.31 | 2100 | 3.32 | 0 | 3.32 | ... | ... | -0.000825 |
-0.001007 | ... | ... | 0.27 | 0 | 0.27 | 2125 | 3.53 | 0 | 3.53 | ... | ... | -0.00076 |
-0.000951 | ... | ... | 0.24 | 0 | 0.24 | 2150 | 3.75 | 0 | 3.75 | ... | ... | -0.000712 |
-0.000886 | ... | ... | 0.21 | 0 | 0.21 | 2175 | 3.97 | 0 | 3.97 | ... | ... | -0.000661 |
-0.000812 | ... | ... | 0.19 | -0.01 | 0.18 | 2200 | 4.19 | 0 | 4.19 | ... | ... | -0.000604 |
-0.000761 | ... | ... | 0.16 | 0 | 0.16 | 2225 | 4.41 | -0.01 | 4.42 | ... | ... | -0.000543 |
-0.000704 | ... | ... | 0.14 | 0 | 0.14 | 2250 | 4.64 | 0 | 4.64 | ... | ... | -0.000508 |
-0.00064 | ... | ... | 0.12 | 0 | 0.12 | 2275 | 4.88 | 0 | 4.88 | ... | ... | -0.000499 |
-0.000569 | ... | ... | 0.10 | 0 | 0.10 | 2300 | 5.12 | 0 | 5.12 | ... | ... | -0.00049 |
-0.000534 | ... | ... | 0.09 | 0 | 0.09 | 2325 | 5.36 | 0 | 5.36 | ... | ... | -0.000481 |
-0.000495 | ... | ... | 0.08 | 0 | 0.08 | 2350 | 5.60 | 0 | 5.60 | ... | ... | -0.000471 |
-0.000453 | ... | ... | 0.07 | 0 | 0.07 | 2375 | 5.85 | 0 | 5.85 | ... | ... | -0.000492 |
-0.000408 | ... | ... | 0.06 | 0 | 0.06 | 2400 | 6.10 | 0 | 6.10 | ... | ... | -0.000512 |
-0.000359 | ... | ... | 0.05 | 0 | 0.05 | 2425 | 6.35 | 0 | 6.35 | ... | ... | -0.000533 |
-0.000362 | ... | ... | 0.05 | 0 | 0.05 | 2450 | 6.60 | 0 | 6.60 | ... | ... | -0.000553 |
-0.000308 | ... | ... | 0.04 | 0 | 0.04 | 2475 | 6.85 | 0 | 6.85 | ... | ... | -0.000574 |
-0.00031 | ... | ... | 0.04 | 0 | 0.04 | 2500 | 7.10 | 0 | 7.10 | ... | ... | -0.000594 |
-0.00025 | ... | ... | 0.03 | 0 | 0.03 | 2525 | 7.35 | 0 | 7.35 | ... | ... | -0.000614 |
-0.000252 | ... | ... | 0.03 | 0 | 0.03 | 2550 | 7.60 | 0 | 7.60 | ... | ... | -0.000635 |
-0.000184 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 7.85 | 0 | 7.85 | ... | ... | -0.000655 |
-0.000185 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 8.10 | 0 | 8.10 | ... | ... | -0.000675 |
-0.000186 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 8.35 | 0 | 8.35 | ... | ... | -0.000695 |
-0.000188 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 8.60 | 0 | 8.60 | ... | ... | -0.000715 |
-0.000108 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.85 | 0 | 8.85 | ... | ... | -0.000735 |
-0.000108 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.10 | 0 | 9.10 | ... | ... | -0.000755 |
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.