Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.001408 | ... | ... | 13.17 | -0.06 | 13.11 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001203 |
0.001381 | ... | ... | 12.92 | -0.06 | 12.86 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001202 |
0.001354 | ... | ... | 12.67 | -0.06 | 12.61 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001201 |
0.001328 | ... | ... | 12.42 | -0.06 | 12.36 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001199 |
0.001301 | ... | ... | 12.17 | -0.06 | 12.11 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001197 |
0.001274 | ... | ... | 11.92 | -0.06 | 11.86 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001195 |
0.001248 | ... | ... | 11.67 | -0.06 | 11.61 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001192 |
0.001221 | ... | ... | 11.42 | -0.06 | 11.36 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00119 |
0.001194 | ... | ... | 11.17 | -0.06 | 11.11 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001187 |
0.001168 | ... | ... | 10.92 | -0.06 | 10.86 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001184 |
0.001141 | ... | ... | 10.67 | -0.06 | 10.61 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00118 |
0.001115 | ... | ... | 10.42 | -0.06 | 10.36 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001177 |
0.001088 | ... | ... | 10.17 | -0.06 | 10.11 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001173 |
0.001061 | ... | ... | 9.92 | -0.06 | 9.86 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.00117 |
0.001035 | ... | ... | 9.67 | -0.06 | 9.61 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001166 |
0.001008 | ... | ... | 9.42 | -0.06 | 9.36 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001161 |
0.000981 | ... | ... | 9.17 | -0.06 | 9.11 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001157 |
0.000955 | ... | ... | 8.92 | -0.06 | 8.86 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001152 |
0.000928 | ... | ... | 8.67 | -0.06 | 8.61 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001148 |
0.000901 | ... | ... | 8.42 | -0.06 | 8.36 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001143 |
0.000875 | ... | ... | 8.17 | -0.06 | 8.11 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001138 |
0.000848 | ... | ... | 7.92 | -0.06 | 7.86 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001132 |
0.000822 | ... | ... | 7.67 | -0.06 | 7.61 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.001127 |
0.000795 | ... | ... | 7.42 | -0.06 | 7.36 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.001121 |
0.000768 | ... | ... | 7.17 | -0.06 | 7.11 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.001115 |
0.000742 | ... | ... | 6.92 | -0.06 | 6.86 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.001109 |
0.000715 | ... | ... | 6.67 | -0.06 | 6.61 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.001102 |
0.000688 | ... | ... | 6.42 | -0.06 | 6.36 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.001096 |
0.000662 | ... | ... | 6.17 | -0.06 | 6.11 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.001088 |
0.000635 | ... | ... | 5.92 | -0.06 | 5.86 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.001081 |
0.000608 | ... | ... | 5.67 | -0.06 | 5.61 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.001073 |
0.000582 | ... | ... | 5.42 | -0.06 | 5.36 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.001065 |
0.000555 | ... | ... | 5.17 | -0.06 | 5.11 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.001057 |
0.000529 | ... | ... | 4.92 | -0.06 | 4.86 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.001048 |
0.000502 | ... | ... | 4.67 | -0.06 | 4.61 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.001039 |
0.000475 | ... | ... | 4.42 | -0.06 | 4.36 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.001029 |
0.000449 | ... | ... | 4.17 | -0.06 | 4.11 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.001018 |
0.000422 | ... | ... | 3.92 | -0.06 | 3.86 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.001007 |
0.000395 | ... | ... | 3.67 | -0.06 | 3.61 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000995 |
0.000369 | ... | ... | 3.42 | -0.06 | 3.36 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000983 |
0.000342 | ... | ... | 3.17 | -0.06 | 3.11 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000969 |
0.000315 | ... | ... | 2.92 | -0.06 | 2.86 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000955 |
0.000289 | ... | ... | 2.67 | -0.06 | 2.61 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000939 |
0.000262 | ... | ... | 2.42 | -0.06 | 2.36 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000922 |
0.000235 | ... | ... | 2.17 | -0.06 | 2.11 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000903 |
0.000209 | ... | ... | 1.92 | -0.06 | 1.86 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000882 |
0.000182 | ... | ... | 1.67 | -0.06 | 1.61 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000858 |
0.000156 | ... | ... | 1.42 | -0.06 | 1.36 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.000831 |
0.000129 | ... | ... | 1.17 | -0.06 | 1.11 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.000798 |
0.000102 | ... | ... | 0.92 | -0.06 | 0.86 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.000759 |
0.000076 | ... | ... | 0.67 | -0.06 | 0.61 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.00071 |
0.000049 | ... | ... | 0.43 | -0.06 | 0.37 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.001072 |
0.000022 | ... | ... | 0.19 | -0.05 | 0.14 | 1675 | 0.03 | 0.01 | 0.02 | ... | ... | -0.001832 |
-0.000829 | ... | ... | 0.04 | -0.02 | 0.02 | 1700 | 0.16 | 0.04 | 0.12 | 0.12 | 0.12 | -0.003438 |
-0.000944 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 0.39 | 0.05 | 0.34 | ... | ... | -0.004613 |
-0.000666 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 0.64 | 0.06 | 0.58 | ... | ... | -0.005607 |
-0.000727 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 0.89 | 0.06 | 0.83 | ... | ... | -0.006336 |
-0.000773 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 1.14 | 0.06 | 1.08 | ... | ... | -0.006919 |
-0.000809 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 1.39 | 0.06 | 1.33 | ... | ... | -0.007409 |
-0.00084 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 1.64 | 0.06 | 1.58 | ... | ... | -0.007834 |
-0.000866 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 1.89 | 0.06 | 1.83 | ... | ... | -0.008211 |
-0.000889 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 2.14 | 0.06 | 2.08 | ... | ... | -0.008551 |
-0.000909 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 2.39 | 0.06 | 2.33 | ... | ... | -0.008862 |
-0.000928 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 2.64 | 0.06 | 2.58 | ... | ... | -0.009148 |
-0.000944 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 2.89 | 0.06 | 2.83 | ... | ... | -0.009415 |
-0.00096 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 3.14 | 0.06 | 3.08 | ... | ... | -0.009665 |
-0.000974 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 3.39 | 0.06 | 3.33 | ... | ... | -0.0099 |
-0.000987 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 3.64 | 0.06 | 3.58 | ... | ... | -0.010123 |
-0.001 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 3.89 | 0.06 | 3.83 | ... | ... | -0.010336 |
-0.001011 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 4.14 | 0.06 | 4.08 | ... | ... | -0.010538 |
-0.001022 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 4.39 | 0.06 | 4.33 | ... | ... | -0.010732 |
-0.001033 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 4.64 | 0.06 | 4.58 | ... | ... | -0.010919 |
-0.001042 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 4.89 | 0.06 | 4.83 | ... | ... | -0.011098 |
-0.001052 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 5.14 | 0.06 | 5.08 | ... | ... | -0.011272 |
-0.001061 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 5.39 | 0.06 | 5.33 | ... | ... | -0.011439 |
-0.001069 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 5.64 | 0.06 | 5.58 | ... | ... | -0.011602 |
-0.001077 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.89 | 0.06 | 5.83 | ... | ... | -0.01176 |
-0.001085 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 6.14 | 0.06 | 6.08 | ... | ... | -0.011914 |
-0.001092 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 6.39 | 0.06 | 6.33 | ... | ... | -0.012063 |
-0.0011 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 6.64 | 0.06 | 6.58 | ... | ... | -0.012209 |
-0.001107 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.89 | 0.06 | 6.83 | ... | ... | -0.012352 |
-0.001113 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 7.14 | 0.06 | 7.08 | ... | ... | -0.012491 |
-0.00112 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 7.39 | 0.06 | 7.33 | ... | ... | -0.012628 |
-0.001126 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.64 | 0.06 | 7.58 | ... | ... | -0.012761 |
-0.001132 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.89 | 0.06 | 7.83 | ... | ... | -0.012892 |
-0.001138 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.14 | 0.06 | 8.08 | ... | ... | -0.013021 |
-0.001144 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.39 | 0.06 | 8.33 | ... | ... | -0.013147 |
-0.001149 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.64 | 0.06 | 8.58 | ... | ... | -0.013272 |
-0.001154 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.89 | 0.06 | 8.83 | ... | ... | -0.013394 |
-0.00116 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.14 | 0.06 | 9.08 | ... | ... | -0.013514 |
-0.001165 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.39 | 0.06 | 9.33 | ... | ... | -0.013633 |
-0.00117 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.64 | 0.06 | 9.58 | ... | ... | -0.013749 |
-0.001174 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.89 | 0.06 | 9.83 | ... | ... | -0.013864 |
-0.001179 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.14 | 0.06 | 10.08 | ... | ... | -0.013978 |
-0.001184 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.39 | 0.06 | 10.33 | ... | ... | -0.01409 |
-0.001188 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.64 | 0.06 | 10.58 | ... | ... | -0.014201 |
-0.001193 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.89 | 0.06 | 10.83 | ... | ... | -0.01431 |
-0.001197 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.14 | 0.06 | 11.08 | ... | ... | -0.014418 |
-0.001201 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 11.39 | 0.06 | 11.33 | ... | ... | -0.014525 |
-0.001205 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.64 | 0.06 | 11.58 | ... | ... | -0.014631 |
-0.001209 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.89 | 0.06 | 11.83 | ... | ... | -0.014735 |
-0.001213 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 12.14 | 0.06 | 12.08 | ... | ... | -0.014839 |
-0.001217 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 12.39 | 0.06 | 12.33 | ... | ... | -0.014941 |
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.