Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.00601 | ... | ... | 12.57 | -0.04 | 12.53 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.00475 |
-0.005917 | ... | ... | 12.32 | -0.04 | 12.28 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.004748 |
-0.005819 | ... | ... | 12.07 | -0.04 | 12.03 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.004745 |
-0.005718 | ... | ... | 11.82 | -0.04 | 11.78 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.00474 |
-0.005614 | ... | ... | 11.57 | -0.04 | 11.53 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.004734 |
-0.005508 | ... | ... | 11.32 | -0.04 | 11.28 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.004726 |
-0.005399 | ... | ... | 11.07 | -0.04 | 11.03 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.004717 |
-0.005289 | ... | ... | 10.82 | -0.04 | 10.78 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.004706 |
-0.005177 | ... | ... | 10.57 | -0.04 | 10.53 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.004695 |
-0.005063 | ... | ... | 10.32 | -0.04 | 10.28 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.004683 |
-0.004949 | ... | ... | 10.07 | -0.04 | 10.03 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.004669 |
-0.004833 | ... | ... | 9.82 | -0.04 | 9.78 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.004655 |
-0.004716 | ... | ... | 9.57 | -0.04 | 9.53 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.00464 |
-0.004598 | ... | ... | 9.32 | -0.04 | 9.28 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.004624 |
-0.00448 | ... | ... | 9.07 | -0.04 | 9.03 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.004607 |
-0.00436 | ... | ... | 8.82 | -0.04 | 8.78 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.00459 |
-0.00424 | ... | ... | 8.57 | -0.04 | 8.53 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.004571 |
-0.00412 | ... | ... | 8.32 | -0.04 | 8.28 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.004552 |
-0.003999 | ... | ... | 8.07 | -0.04 | 8.03 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.004531 |
-0.003878 | ... | ... | 7.82 | -0.04 | 7.78 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.00451 |
-0.003756 | ... | ... | 7.57 | -0.04 | 7.53 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.004488 |
-0.003634 | ... | ... | 7.32 | -0.04 | 7.28 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.004465 |
-0.003511 | ... | ... | 7.07 | -0.04 | 7.03 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.004441 |
-0.003388 | ... | ... | 6.82 | -0.04 | 6.78 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.004415 |
-0.003265 | ... | ... | 6.57 | -0.04 | 6.53 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.004389 |
-0.003141 | ... | ... | 6.32 | -0.04 | 6.28 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.004361 |
-0.003018 | ... | ... | 6.07 | -0.04 | 6.03 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.004332 |
-0.002894 | ... | ... | 5.82 | -0.04 | 5.78 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.004302 |
-0.00277 | ... | ... | 5.57 | -0.04 | 5.53 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004271 |
-0.002646 | ... | ... | 5.32 | -0.04 | 5.28 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004237 |
-0.002521 | ... | ... | 5.07 | -0.04 | 5.03 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004202 |
-0.002396 | ... | ... | 4.82 | -0.04 | 4.78 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004166 |
-0.002272 | ... | ... | 4.57 | -0.04 | 4.53 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004127 |
-0.002147 | ... | ... | 4.32 | -0.04 | 4.28 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004086 |
-0.002022 | ... | ... | 4.07 | -0.04 | 4.03 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004043 |
-0.001897 | ... | ... | 3.82 | -0.04 | 3.78 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.003997 |
-0.001772 | ... | ... | 3.57 | -0.04 | 3.53 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.003948 |
-0.001647 | ... | ... | 3.32 | -0.04 | 3.28 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.003895 |
-0.001521 | ... | ... | 3.07 | -0.04 | 3.03 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.003838 |
-0.001396 | ... | ... | 2.82 | -0.04 | 2.78 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.003777 |
-0.001271 | ... | ... | 2.57 | -0.04 | 2.53 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.003709 |
-0.001145 | ... | ... | 2.32 | -0.04 | 2.28 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.003636 |
-0.00102 | ... | ... | 2.07 | -0.04 | 2.03 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.003554 |
-0.000894 | ... | ... | 1.82 | -0.04 | 1.78 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.003462 |
-0.000769 | ... | ... | 1.57 | -0.04 | 1.53 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.003357 |
-0.000643 | ... | ... | 1.32 | -0.04 | 1.28 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.003234 |
-0.000518 | ... | ... | 1.07 | -0.04 | 1.03 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.003087 |
-0.000392 | ... | ... | 0.82 | -0.04 | 0.78 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.002902 |
-0.000266 | ... | ... | 0.57 | -0.04 | 0.53 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.002653 |
-0.003754 | ... | ... | 0.32 | -0.03 | 0.29 | 1525 | 0.01 | 0.01 | 0.01 | ... | ... | -0.003741 |
-0.003068 | 0.04 | 0.04 | 0.08 | -0.03 | 0.05 | 1550 | 0.02 | 0.01 | 0.01 | ... | ... | -0.00307 |
-0.003488 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 0.23 | 0.04 | 0.19 | ... | ... | -0.003495 |
-0.002577 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 0.47 | 0.04 | 0.43 | ... | ... | -0.000236 |
-0.00285 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 0.72 | 0.04 | 0.68 | ... | ... | -0.000362 |
-0.003047 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 0.97 | 0.04 | 0.93 | ... | ... | -0.000487 |
-0.003202 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 1.22 | 0.04 | 1.18 | ... | ... | -0.000613 |
-0.003329 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 1.47 | 0.04 | 1.43 | ... | ... | -0.000739 |
-0.003438 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 1.72 | 0.04 | 1.68 | ... | ... | -0.000864 |
-0.003533 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 1.97 | 0.04 | 1.93 | ... | ... | -0.00099 |
-0.003617 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 2.22 | 0.04 | 2.18 | ... | ... | -0.001115 |
-0.003693 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 2.47 | 0.04 | 2.43 | ... | ... | -0.001241 |
-0.003762 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.72 | 0.04 | 2.68 | ... | ... | -0.001366 |
-0.003824 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.97 | 0.04 | 2.93 | ... | ... | -0.001492 |
-0.003883 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 3.22 | 0.04 | 3.18 | ... | ... | -0.001617 |
-0.003937 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.47 | 0.04 | 3.43 | ... | ... | -0.001742 |
-0.003987 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.72 | 0.04 | 3.68 | ... | ... | -0.001868 |
-0.004034 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.97 | 0.04 | 3.93 | ... | ... | -0.001993 |
-0.004079 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 4.22 | 0.04 | 4.18 | ... | ... | -0.002118 |
-0.004121 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.47 | 0.04 | 4.43 | ... | ... | -0.002244 |
-0.00416 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.72 | 0.04 | 4.68 | ... | ... | -0.002369 |
-0.004198 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.97 | 0.04 | 4.93 | ... | ... | -0.002494 |
-0.004234 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 5.22 | 0.04 | 5.18 | ... | ... | -0.002619 |
-0.004268 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.47 | 0.04 | 5.43 | ... | ... | -0.002744 |
-0.004301 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.72 | 0.04 | 5.68 | ... | ... | -0.00287 |
-0.004333 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.97 | 0.04 | 5.93 | ... | ... | -0.002995 |
-0.004363 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 6.22 | 0.04 | 6.18 | ... | ... | -0.00312 |
-0.004392 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.47 | 0.04 | 6.43 | ... | ... | -0.003245 |
-0.00442 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.72 | 0.04 | 6.68 | ... | ... | -0.003369 |
-0.004447 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.97 | 0.04 | 6.93 | ... | ... | -0.003494 |
-0.004473 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 7.22 | 0.04 | 7.18 | ... | ... | -0.003619 |
-0.004498 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.47 | 0.04 | 7.43 | ... | ... | -0.003744 |
-0.004523 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.72 | 0.04 | 7.68 | ... | ... | -0.003869 |
-0.004546 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.97 | 0.04 | 7.93 | ... | ... | -0.003993 |
-0.004569 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 8.22 | 0.04 | 8.18 | ... | ... | -0.004118 |
-0.004591 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.47 | 0.04 | 8.43 | ... | ... | -0.004243 |
-0.004613 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.72 | 0.04 | 8.68 | ... | ... | -0.004367 |
-0.004634 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.97 | 0.04 | 8.93 | ... | ... | -0.004492 |
-0.004654 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 9.22 | 0.04 | 9.18 | ... | ... | -0.004616 |
-0.004674 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.47 | 0.04 | 9.43 | ... | ... | -0.00474 |
-0.004693 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.72 | 0.04 | 9.68 | ... | ... | -0.004865 |
-0.004712 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.97 | 0.04 | 9.93 | ... | ... | -0.004989 |
-0.00473 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 10.22 | 0.04 | 10.18 | ... | ... | -0.005113 |
-0.004748 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.47 | 0.04 | 10.43 | ... | ... | -0.005238 |
-0.004766 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.72 | 0.04 | 10.68 | ... | ... | -0.005362 |
-0.004783 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.97 | 0.04 | 10.93 | ... | ... | -0.005486 |
-0.0048 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.22 | 0.04 | 11.18 | ... | ... | -0.00561 |
-0.004816 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.47 | 0.04 | 11.43 | ... | ... | -0.005734 |
-0.004832 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.72 | 0.04 | 11.68 | ... | ... | -0.005858 |
-0.004848 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.97 | 0.04 | 11.93 | ... | ... | -0.005982 |
-0.004863 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 12.22 | 0.04 | 12.18 | ... | ... | -0.006106 |
-0.004878 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.47 | 0.04 | 12.43 | ... | ... | -0.006229 |
-0.004893 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.72 | 0.04 | 12.68 | ... | ... | -0.006353 |
-0.004907 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.97 | 0.04 | 12.93 | ... | ... | -0.006477 |
-0.004921 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 13.22 | 0.04 | 13.18 | ... | ... | -0.006601 |
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.