Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.001828 | ... | ... | 12.57 | 0 | 12.57 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.00475 |
-0.028155 | ... | ... | 12.32 | 0 | 12.32 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.004748 |
-0.028114 | ... | ... | 12.07 | 0 | 12.07 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.004745 |
-0.028053 | ... | ... | 11.82 | 0 | 11.82 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.00474 |
-0.027976 | ... | ... | 11.57 | 0 | 11.57 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.004734 |
-0.027884 | ... | ... | 11.32 | 0 | 11.32 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.004726 |
-0.027779 | ... | ... | 11.07 | 0 | 11.07 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.004717 |
-0.027662 | ... | ... | 10.82 | 0 | 10.82 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.004706 |
-0.027535 | ... | ... | 10.57 | 0 | 10.57 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.004695 |
-0.027398 | ... | ... | 10.32 | 0 | 10.32 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.004683 |
-0.027253 | ... | ... | 10.07 | 0 | 10.07 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.004669 |
-0.027099 | ... | ... | 9.82 | 0 | 9.82 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.004655 |
-0.026937 | ... | ... | 9.57 | 0 | 9.57 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.00464 |
-0.026768 | ... | ... | 9.32 | 0 | 9.32 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.004624 |
-0.026592 | ... | ... | 9.07 | 0 | 9.07 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.004607 |
-0.026409 | ... | ... | 8.82 | 0 | 8.82 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.00459 |
-0.026218 | ... | ... | 8.57 | 0 | 8.57 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.004571 |
-0.026022 | ... | ... | 8.32 | 0 | 8.32 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.004552 |
-0.025818 | ... | ... | 8.07 | 0 | 8.07 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.004531 |
-0.025608 | ... | ... | 7.82 | 0 | 7.82 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.00451 |
-0.025392 | ... | ... | 7.57 | 0 | 7.57 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.004488 |
-0.025168 | ... | ... | 7.32 | 0 | 7.32 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.004465 |
-0.024938 | ... | ... | 7.07 | 0 | 7.07 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.004441 |
-0.0247 | ... | ... | 6.82 | 0 | 6.82 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.004415 |
-0.024455 | ... | ... | 6.57 | 0 | 6.57 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.004389 |
-0.024202 | ... | ... | 6.32 | 0 | 6.32 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.004361 |
-0.023941 | ... | ... | 6.07 | 0 | 6.07 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.004332 |
-0.023671 | ... | ... | 5.82 | 0 | 5.82 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.004302 |
-0.023392 | ... | ... | 5.57 | 0 | 5.57 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004271 |
-0.023103 | ... | ... | 5.32 | 0 | 5.32 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004237 |
-0.022803 | ... | ... | 5.07 | 0 | 5.07 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004202 |
-0.022492 | ... | ... | 4.82 | 0 | 4.82 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004166 |
-0.022169 | ... | ... | 4.57 | 0 | 4.57 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004127 |
-0.021832 | ... | ... | 4.32 | 0 | 4.32 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004086 |
-0.021479 | ... | ... | 4.07 | 0 | 4.07 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004043 |
-0.02111 | ... | ... | 3.82 | 0 | 3.82 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.003997 |
-0.020721 | ... | ... | 3.57 | 0 | 3.57 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.003948 |
-0.020312 | ... | ... | 3.32 | 0 | 3.32 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.003895 |
-0.019877 | ... | ... | 3.07 | 0 | 3.07 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.003838 |
-0.019414 | ... | ... | 2.82 | 0 | 2.82 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.003777 |
-0.018917 | ... | ... | 2.57 | 0 | 2.57 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.003709 |
-0.018381 | ... | ... | 2.32 | 0 | 2.32 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.003636 |
-0.017796 | ... | ... | 2.07 | 0 | 2.07 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.003554 |
-0.017151 | ... | ... | 1.82 | 0 | 1.82 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.003462 |
-0.01643 | ... | ... | 1.57 | 0 | 1.57 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.003357 |
-0.015609 | ... | ... | 1.32 | 0 | 1.32 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.003234 |
-0.014648 | ... | ... | 1.07 | 0 | 1.07 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.003087 |
-0.01348 | ... | ... | 0.82 | 0 | 0.82 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.002902 |
-0.011972 | ... | ... | 0.57 | 0 | 0.57 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.002653 |
-0.009781 | ... | ... | 0.32 | 0 | 0.32 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.002261 |
-0.006267 | 0.03 | ... | 0.08 | ... | ... | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.001872 |
-0.003488 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 0.19 | 0 | 0.19 | ... | ... | 0.000032 |
-0.002577 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 0.43 | 0 | 0.43 | ... | ... | 0.000069 |
-0.00285 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 0.68 | 0 | 0.68 | ... | ... | 0.000105 |
-0.003047 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 0.93 | 0 | 0.93 | ... | ... | 0.000142 |
-0.003202 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 1.18 | 0 | 1.18 | ... | ... | 0.000178 |
-0.003329 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 1.43 | 0 | 1.43 | ... | ... | 0.000215 |
-0.003438 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 1.68 | 0 | 1.68 | ... | ... | 0.000251 |
-0.003533 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 1.93 | 0 | 1.93 | ... | ... | 0.000287 |
-0.003617 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 2.18 | 0 | 2.18 | ... | ... | 0.000324 |
-0.003693 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 2.43 | 0 | 2.43 | ... | ... | 0.00036 |
-0.003762 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.68 | 0 | 2.68 | ... | ... | 0.000397 |
-0.003824 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.93 | 0 | 2.93 | ... | ... | 0.000433 |
-0.003883 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 3.18 | 0 | 3.18 | ... | ... | 0.00047 |
-0.003937 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.43 | 0 | 3.43 | ... | ... | 0.000506 |
-0.003987 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.68 | 0 | 3.68 | ... | ... | 0.000543 |
-0.004034 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.93 | 0 | 3.93 | ... | ... | 0.000579 |
-0.004079 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 4.18 | 0 | 4.18 | ... | ... | 0.000616 |
-0.004121 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.43 | 0 | 4.43 | ... | ... | 0.000652 |
-0.00416 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.68 | 0 | 4.68 | ... | ... | 0.000689 |
-0.004198 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.93 | 0 | 4.93 | ... | ... | 0.000725 |
-0.004234 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 5.18 | 0 | 5.18 | ... | ... | 0.000762 |
-0.004268 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.43 | 0 | 5.43 | ... | ... | 0.000798 |
-0.004301 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.68 | 0 | 5.68 | ... | ... | 0.000835 |
-0.004333 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.93 | 0 | 5.93 | ... | ... | 0.000871 |
-0.004363 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 6.18 | 0 | 6.18 | ... | ... | 0.000908 |
-0.004392 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.43 | 0 | 6.43 | ... | ... | 0.000944 |
-0.00442 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.68 | 0 | 6.68 | ... | ... | 0.000981 |
-0.004447 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.93 | 0 | 6.93 | ... | ... | 0.001017 |
-0.004473 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 7.18 | 0 | 7.18 | ... | ... | 0.001054 |
-0.004498 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.43 | 0 | 7.43 | ... | ... | 0.00109 |
-0.004523 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.68 | 0 | 7.68 | ... | ... | 0.001127 |
-0.004546 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.93 | 0 | 7.93 | ... | ... | 0.001163 |
-0.004569 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 8.18 | 0 | 8.18 | ... | ... | 0.001199 |
-0.004591 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.43 | 0 | 8.43 | ... | ... | 0.001236 |
-0.004613 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.68 | 0 | 8.68 | ... | ... | 0.001272 |
-0.004634 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.93 | 0 | 8.93 | ... | ... | 0.001309 |
-0.004654 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 9.18 | 0 | 9.18 | ... | ... | 0.001345 |
-0.004674 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.43 | 0 | 9.43 | ... | ... | 0.001382 |
-0.004693 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.68 | 0 | 9.68 | ... | ... | 0.001418 |
-0.004712 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.93 | 0 | 9.93 | ... | ... | 0.001455 |
-0.00473 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 10.18 | 0 | 10.18 | ... | ... | 0.001491 |
-0.004748 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.43 | 0 | 10.43 | ... | ... | 0.001528 |
-0.004766 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.68 | 0 | 10.68 | ... | ... | 0.001564 |
-0.004783 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.93 | 0 | 10.93 | ... | ... | 0.001601 |
-0.0048 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.18 | 0 | 11.18 | ... | ... | 0.001637 |
-0.004816 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.43 | 0 | 11.43 | ... | ... | 0.001674 |
-0.004832 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.68 | 0 | 11.68 | ... | ... | 0.00171 |
-0.004848 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.93 | 0 | 11.93 | ... | ... | 0.001747 |
-0.004863 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 12.18 | 0 | 12.18 | ... | ... | 0.001783 |
-0.004878 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.43 | 0 | 12.43 | ... | ... | 0.00182 |
-0.004893 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.68 | 0 | 12.68 | ... | ... | 0.001856 |
-0.004907 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.93 | 0 | 12.93 | ... | ... | 0.001893 |
-0.004921 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 13.18 | 0 | 13.18 | ... | ... | 0.001929 |
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.