Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.003793 | ... | ... | 12.85 | -0.01 | 12.84 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001507 |
-0.00373 | ... | ... | 12.60 | -0.01 | 12.59 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001504 |
-0.003666 | ... | ... | 12.35 | -0.01 | 12.34 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001502 |
-0.003601 | ... | ... | 12.10 | -0.01 | 12.09 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001499 |
-0.003534 | ... | ... | 11.85 | -0.01 | 11.84 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001495 |
-0.003467 | ... | ... | 11.60 | -0.01 | 11.59 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001492 |
-0.003399 | ... | ... | 11.35 | -0.01 | 11.34 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001488 |
-0.00333 | ... | ... | 11.10 | -0.01 | 11.09 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001484 |
-0.00326 | ... | ... | 10.85 | -0.01 | 10.84 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.00148 |
-0.00319 | ... | ... | 10.60 | -0.01 | 10.59 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001476 |
-0.003119 | ... | ... | 10.35 | -0.01 | 10.34 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001471 |
-0.003048 | ... | ... | 10.10 | -0.01 | 10.09 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001466 |
-0.002976 | ... | ... | 9.85 | -0.01 | 9.84 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001461 |
-0.002904 | ... | ... | 9.60 | -0.01 | 9.59 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001456 |
-0.002831 | ... | ... | 9.35 | -0.01 | 9.34 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001451 |
-0.002758 | ... | ... | 9.10 | -0.01 | 9.09 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001445 |
-0.002684 | ... | ... | 8.85 | -0.01 | 8.84 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001439 |
-0.002611 | ... | ... | 8.60 | -0.01 | 8.59 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001433 |
-0.002537 | ... | ... | 8.35 | -0.01 | 8.34 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.001427 |
-0.002463 | ... | ... | 8.10 | -0.01 | 8.09 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00142 |
-0.002388 | ... | ... | 7.85 | -0.01 | 7.84 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.001413 |
-0.002313 | ... | ... | 7.60 | -0.01 | 7.59 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.001406 |
-0.002239 | ... | ... | 7.35 | -0.01 | 7.34 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.001399 |
-0.002164 | ... | ... | 7.10 | -0.01 | 7.09 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.001391 |
-0.002088 | ... | ... | 6.85 | -0.01 | 6.84 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.001383 |
-0.002013 | ... | ... | 6.60 | -0.01 | 6.59 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.001375 |
-0.001938 | ... | ... | 6.35 | -0.01 | 6.34 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.001366 |
-0.001862 | ... | ... | 6.10 | -0.01 | 6.09 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.001357 |
-0.001786 | ... | ... | 5.85 | -0.01 | 5.84 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.001347 |
-0.00171 | ... | ... | 5.60 | -0.01 | 5.59 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.001337 |
-0.001634 | ... | ... | 5.35 | -0.01 | 5.34 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.001327 |
-0.001558 | ... | ... | 5.10 | -0.01 | 5.09 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.001316 |
-0.001482 | ... | ... | 4.85 | -0.01 | 4.84 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.001305 |
-0.001406 | ... | ... | 4.60 | -0.01 | 4.59 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.001293 |
-0.00133 | ... | ... | 4.35 | -0.01 | 4.34 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.00128 |
-0.001253 | ... | ... | 4.10 | -0.01 | 4.09 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.001267 |
-0.001177 | ... | ... | 3.85 | -0.01 | 3.84 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.001252 |
-0.001101 | ... | ... | 3.60 | -0.01 | 3.59 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.001237 |
-0.001024 | ... | ... | 3.35 | -0.01 | 3.34 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.001221 |
-0.000948 | ... | ... | 3.10 | -0.01 | 3.09 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.001203 |
-0.000871 | ... | ... | 2.85 | -0.01 | 2.84 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.001185 |
-0.000795 | ... | ... | 2.60 | -0.01 | 2.59 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.001164 |
-0.000718 | ... | ... | 2.35 | -0.01 | 2.34 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.001142 |
-0.000641 | ... | ... | 2.10 | -0.01 | 2.09 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.001117 |
-0.000565 | ... | ... | 1.85 | -0.01 | 1.84 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.001089 |
-0.000488 | ... | ... | 1.60 | -0.01 | 1.59 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.001057 |
-0.000411 | ... | ... | 1.35 | -0.01 | 1.34 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.00102 |
-0.000335 | ... | ... | 1.10 | -0.01 | 1.09 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.000976 |
-0.000258 | ... | ... | 0.85 | -0.01 | 0.84 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.000922 |
-0.000181 | ... | ... | 0.60 | -0.01 | 0.59 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.00085 |
-0.001249 | ... | ... | 0.36 | -0.01 | 0.35 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.001234 |
-0.001749 | ... | ... | 0.13 | -0.01 | 0.12 | 1750 | 0.03 | 0 | 0.03 | ... | ... | -0.001753 |
-0.001594 | ... | ... | 0.02 | 0 | 0.02 | 1775 | 0.18 | 0.01 | 0.17 | 0.16 | 0.16 | -0.001592 |
-0.001299 | ... | ... | 0.01 | 0.01 | 0.01 | 1800 | 0.42 | 0.02 | 0.40 | ... | ... | -0.001322 |
-0.000872 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 0.66 | 0.01 | 0.65 | ... | ... | -0.000203 |
-0.000938 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 0.91 | 0.01 | 0.90 | ... | ... | -0.000279 |
-0.000989 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 1.16 | 0.01 | 1.15 | ... | ... | -0.000356 |
-0.001031 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 1.41 | 0.01 | 1.40 | ... | ... | -0.000433 |
-0.001066 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 1.66 | 0.01 | 1.65 | ... | ... | -0.000509 |
-0.001097 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 1.91 | 0.01 | 1.90 | ... | ... | -0.000586 |
-0.001124 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 2.16 | 0.01 | 2.15 | ... | ... | -0.000663 |
-0.001148 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 2.41 | 0.01 | 2.40 | ... | ... | -0.00074 |
-0.00117 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 2.66 | 0.01 | 2.65 | ... | ... | -0.000816 |
-0.00119 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 2.91 | 0.01 | 2.90 | ... | ... | -0.000893 |
-0.001209 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 3.16 | 0.01 | 3.15 | ... | ... | -0.000969 |
-0.001226 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 3.41 | 0.01 | 3.40 | ... | ... | -0.001046 |
-0.001242 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 3.66 | 0.01 | 3.65 | ... | ... | -0.001123 |
-0.001257 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 3.91 | 0.01 | 3.90 | ... | ... | -0.001199 |
-0.001271 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 4.16 | 0.01 | 4.15 | ... | ... | -0.001276 |
-0.001284 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 4.41 | 0.01 | 4.40 | ... | ... | -0.001352 |
-0.001297 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 4.66 | 0.01 | 4.65 | ... | ... | -0.001429 |
-0.001309 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 4.91 | 0.01 | 4.90 | ... | ... | -0.001505 |
-0.00132 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.16 | 0.01 | 5.15 | ... | ... | -0.001582 |
-0.001331 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 5.41 | 0.01 | 5.40 | ... | ... | -0.001658 |
-0.001342 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 5.66 | 0.01 | 5.65 | ... | ... | -0.001734 |
-0.001352 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 5.91 | 0.01 | 5.90 | ... | ... | -0.001811 |
-0.001361 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.16 | 0.01 | 6.15 | ... | ... | -0.001887 |
-0.00137 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 6.41 | 0.01 | 6.40 | ... | ... | -0.001963 |
-0.001379 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 6.66 | 0.01 | 6.65 | ... | ... | -0.00204 |
-0.001388 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.91 | 0.01 | 6.90 | ... | ... | -0.002116 |
-0.001396 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.16 | 0.01 | 7.15 | ... | ... | -0.002192 |
-0.001404 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.41 | 0.01 | 7.40 | ... | ... | -0.002268 |
-0.001411 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.66 | 0.01 | 7.65 | ... | ... | -0.002345 |
-0.001419 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.91 | 0.01 | 7.90 | ... | ... | -0.002421 |
-0.001426 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.16 | 0.01 | 8.15 | ... | ... | -0.002497 |
-0.001433 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.41 | 0.01 | 8.40 | ... | ... | -0.002573 |
-0.00144 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.66 | 0.01 | 8.65 | ... | ... | -0.002649 |
-0.001447 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.91 | 0.01 | 8.90 | ... | ... | -0.002725 |
-0.001453 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.16 | 0.01 | 9.15 | ... | ... | -0.002801 |
-0.001459 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.41 | 0.01 | 9.40 | ... | ... | -0.002877 |
-0.001465 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.66 | 0.01 | 9.65 | ... | ... | -0.002953 |
-0.001471 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.91 | 0.01 | 9.90 | ... | ... | -0.003029 |
-0.001477 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.16 | 0.01 | 10.15 | ... | ... | -0.003104 |
-0.001483 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.41 | 0.01 | 10.40 | ... | ... | -0.00318 |
-0.001488 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.66 | 0.01 | 10.65 | ... | ... | -0.003256 |
-0.001494 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.91 | 0.01 | 10.90 | ... | ... | -0.003332 |
-0.001499 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.16 | 0.01 | 11.15 | ... | ... | -0.003407 |
-0.001504 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.41 | 0.01 | 11.40 | ... | ... | -0.003483 |
-0.001509 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.66 | 0.01 | 11.65 | ... | ... | -0.003559 |
-0.001514 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 11.91 | 0.01 | 11.90 | ... | ... | -0.003634 |
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.