Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.00191 | ... | ... | 13.16 | 0 | 13.16 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.004789 |
0.001873 | ... | ... | 12.91 | 0 | 12.91 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.004788 |
-0.037678 | ... | ... | 12.66 | 0 | 12.66 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.004784 |
-0.037626 | ... | ... | 12.41 | 0 | 12.41 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.004779 |
-0.037552 | ... | ... | 12.16 | 0 | 12.16 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.004772 |
-0.037459 | ... | ... | 11.91 | 0 | 11.91 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.004765 |
-0.03735 | ... | ... | 11.66 | 0 | 11.66 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.004756 |
-0.037225 | ... | ... | 11.41 | 0 | 11.41 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.004746 |
-0.037086 | ... | ... | 11.16 | 0 | 11.16 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.004735 |
-0.036934 | ... | ... | 10.91 | 0 | 10.91 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.004724 |
-0.036771 | ... | ... | 10.66 | 0 | 10.66 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.004711 |
-0.036597 | ... | ... | 10.41 | 0 | 10.41 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.004698 |
-0.036412 | ... | ... | 10.16 | 0 | 10.16 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.004684 |
-0.036217 | ... | ... | 9.91 | 0 | 9.91 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.004669 |
-0.036012 | ... | ... | 9.66 | 0 | 9.66 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.004653 |
-0.035798 | ... | ... | 9.41 | 0 | 9.41 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.004636 |
-0.035575 | ... | ... | 9.16 | 0 | 9.16 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.004619 |
-0.035343 | ... | ... | 8.91 | 0 | 8.91 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.004601 |
-0.035102 | ... | ... | 8.66 | 0 | 8.66 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.004582 |
-0.034852 | ... | ... | 8.41 | 0 | 8.41 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.004562 |
-0.034593 | ... | ... | 8.16 | 0 | 8.16 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.004542 |
-0.034325 | ... | ... | 7.91 | 0 | 7.91 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.00452 |
-0.034048 | ... | ... | 7.66 | 0 | 7.66 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.004498 |
-0.033762 | ... | ... | 7.41 | 0 | 7.41 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.004474 |
-0.033466 | ... | ... | 7.16 | 0 | 7.16 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00445 |
-0.03316 | ... | ... | 6.91 | 0 | 6.91 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.004425 |
-0.032843 | ... | ... | 6.66 | 0 | 6.66 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.004398 |
-0.032516 | ... | ... | 6.41 | 0 | 6.41 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004371 |
-0.032177 | ... | ... | 6.16 | 0 | 6.16 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004342 |
-0.031825 | ... | ... | 5.91 | 0 | 5.91 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004312 |
-0.031461 | ... | ... | 5.66 | 0 | 5.66 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004281 |
-0.031083 | ... | ... | 5.41 | 0 | 5.41 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004248 |
-0.03069 | ... | ... | 5.16 | 0 | 5.16 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004214 |
-0.030281 | ... | ... | 4.91 | 0 | 4.91 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004177 |
-0.029854 | ... | ... | 4.66 | 0 | 4.66 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.004139 |
-0.029408 | ... | ... | 4.41 | 0 | 4.41 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.004099 |
-0.02894 | ... | ... | 4.16 | 0 | 4.16 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.004056 |
-0.028449 | ... | ... | 3.91 | 0 | 3.91 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.00401 |
-0.027932 | ... | ... | 3.66 | 0 | 3.66 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.003962 |
-0.027384 | ... | ... | 3.41 | 0 | 3.41 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.00391 |
-0.026803 | ... | ... | 3.16 | 0 | 3.16 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.003855 |
-0.026183 | ... | ... | 2.91 | 0 | 2.91 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.003795 |
-0.025518 | ... | ... | 2.66 | 0 | 2.66 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.003729 |
-0.024799 | ... | ... | 2.41 | 0 | 2.41 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.003657 |
-0.024015 | ... | ... | 2.16 | 0 | 2.16 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.003578 |
-0.023153 | ... | ... | 1.91 | 0 | 1.91 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.003489 |
-0.022192 | ... | ... | 1.66 | 0 | 1.66 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.003388 |
-0.021104 | ... | ... | 1.41 | 0 | 1.41 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.003271 |
-0.019842 | ... | ... | 1.16 | 0 | 1.16 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.003132 |
-0.018333 | ... | ... | 0.91 | 0 | 0.91 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.002959 |
-0.016437 | ... | ... | 0.66 | 0 | 0.66 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.002732 |
-0.013839 | ... | ... | 0.41 | 0 | 0.41 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.002395 |
-0.010602 | ... | 0.22 | 0.17 | ... | ... | 1625 | ... | ... | 0.01 | ... | 0.12 | -0.002741 |
-0.003109 | ... | 0.11 | 0.01 | ... | ... | 1650 | ... | ... | 0.10 | 0.17 | 0.17 | 0.000022 |
-0.002477 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 0.34 | 0 | 0.34 | ... | ... | 0.000058 |
-0.002784 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 0.59 | 0 | 0.59 | ... | ... | 0.000095 |
-0.002997 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 0.84 | 0 | 0.84 | ... | ... | 0.000131 |
-0.005409 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1750 | 1.09 | 0 | 1.09 | ... | ... | 0.000168 |
-0.003296 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 1.34 | 0 | 1.34 | ... | ... | 0.000204 |
-0.003409 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 1.59 | 0 | 1.59 | ... | ... | 0.000241 |
-0.003508 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 1.84 | 0 | 1.84 | ... | ... | 0.000277 |
-0.003595 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.09 | 0 | 2.09 | ... | ... | 0.000313 |
-0.003673 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 2.34 | 0 | 2.34 | ... | ... | 0.00035 |
-0.003743 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 2.59 | 0 | 2.59 | ... | ... | 0.000386 |
-0.003808 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 2.84 | 0 | 2.84 | ... | ... | 0.000423 |
-0.003867 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.09 | 0 | 3.09 | ... | ... | 0.000459 |
-0.003922 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 3.34 | 0 | 3.34 | ... | ... | 0.000496 |
-0.003973 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 3.59 | 0 | 3.59 | ... | ... | 0.000532 |
-0.004022 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 3.84 | 0 | 3.84 | ... | ... | 0.000569 |
-0.004067 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.09 | 0 | 4.09 | ... | ... | 0.000605 |
-0.004109 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 4.34 | 0 | 4.34 | ... | ... | 0.000641 |
-0.00415 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 4.59 | 0 | 4.59 | ... | ... | 0.000678 |
-0.004188 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 4.84 | 0 | 4.84 | ... | ... | 0.000714 |
-0.004225 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.09 | 0 | 5.09 | ... | ... | 0.000751 |
-0.004259 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 5.34 | 0 | 5.34 | ... | ... | 0.000787 |
-0.004293 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 5.59 | 0 | 5.59 | ... | ... | 0.000824 |
-0.004325 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 5.84 | 0 | 5.84 | ... | ... | 0.00086 |
-0.004355 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.09 | 0 | 6.09 | ... | ... | 0.000897 |
-0.004385 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 6.34 | 0 | 6.34 | ... | ... | 0.000933 |
-0.004413 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 6.59 | 0 | 6.59 | ... | ... | 0.000969 |
-0.00444 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 6.84 | 0 | 6.84 | ... | ... | 0.001006 |
-0.004467 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.09 | 0 | 7.09 | ... | ... | 0.001042 |
-0.004492 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 7.34 | 0 | 7.34 | ... | ... | 0.001079 |
-0.004517 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 7.59 | 0 | 7.59 | ... | ... | 0.001115 |
-0.004541 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 7.84 | 0 | 7.84 | ... | ... | 0.001152 |
-0.004564 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.09 | 0 | 8.09 | ... | ... | 0.001188 |
-0.004586 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 8.34 | 0 | 8.34 | ... | ... | 0.001225 |
-0.004608 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.59 | 0 | 8.59 | ... | ... | 0.001261 |
-0.004629 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.84 | 0 | 8.84 | ... | ... | 0.001297 |
-0.00465 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.09 | 0 | 9.09 | ... | ... | 0.001334 |
-0.00467 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.34 | 0 | 9.34 | ... | ... | 0.00137 |
-0.004689 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.59 | 0 | 9.59 | ... | ... | 0.001407 |
-0.004708 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.84 | 0 | 9.84 | ... | ... | 0.001443 |
-0.004726 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.09 | 0 | 10.09 | ... | ... | 0.00148 |
-0.004744 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.34 | 0 | 10.34 | ... | ... | 0.001516 |
-0.004762 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.59 | 0 | 10.59 | ... | ... | 0.001553 |
-0.00478 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.84 | 0 | 10.84 | ... | ... | 0.001589 |
-0.004796 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.09 | 0 | 11.09 | ... | ... | 0.001625 |
-0.004813 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.34 | 0 | 11.34 | ... | ... | 0.001662 |
-0.004829 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.59 | 0 | 11.59 | ... | ... | 0.001698 |
-0.004845 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 11.84 | 0 | 11.84 | ... | ... | 0.001735 |
-0.00486 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.09 | 0 | 12.09 | ... | ... | 0.001771 |
-0.004875 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 12.34 | 0 | 12.34 | ... | ... | 0.001808 |
-0.00489 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 12.59 | 0 | 12.59 | ... | ... | 0.001844 |
-0.004905 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 12.84 | 0 | 12.84 | ... | ... | 0.001881 |
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.