Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.005562 | ... | ... | 12.57 | 0.01 | 12.58 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.003394 |
-0.005479 | ... | ... | 12.32 | 0.01 | 12.33 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.003393 |
-0.005392 | ... | ... | 12.07 | 0.01 | 12.08 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.003391 |
-0.005301 | ... | ... | 11.82 | 0.01 | 11.83 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.003387 |
-0.005207 | ... | ... | 11.57 | 0.01 | 11.58 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.003383 |
-0.00511 | ... | ... | 11.32 | 0.01 | 11.33 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.003377 |
-0.005011 | ... | ... | 11.07 | 0.01 | 11.08 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.003371 |
-0.004911 | ... | ... | 10.82 | 0.01 | 10.83 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.003364 |
-0.004808 | ... | ... | 10.57 | 0.01 | 10.58 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.003356 |
-0.004704 | ... | ... | 10.32 | 0.01 | 10.33 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.003347 |
-0.004599 | ... | ... | 10.07 | 0.01 | 10.08 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.003337 |
-0.004493 | ... | ... | 9.82 | 0.01 | 9.83 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.003327 |
-0.004385 | ... | ... | 9.57 | 0.01 | 9.58 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.003317 |
-0.004277 | ... | ... | 9.32 | 0.01 | 9.33 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.003305 |
-0.004168 | ... | ... | 9.07 | 0.01 | 9.08 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.003293 |
-0.004058 | ... | ... | 8.82 | 0.01 | 8.83 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.003281 |
-0.003947 | ... | ... | 8.57 | 0.01 | 8.58 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.003268 |
-0.003836 | ... | ... | 8.32 | 0.01 | 8.33 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.003254 |
-0.003725 | ... | ... | 8.07 | 0.01 | 8.08 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.003239 |
-0.003613 | ... | ... | 7.82 | 0.01 | 7.83 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.003224 |
-0.0035 | ... | ... | 7.57 | 0.01 | 7.58 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003209 |
-0.003387 | ... | ... | 7.32 | 0.01 | 7.33 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003192 |
-0.003274 | ... | ... | 7.07 | 0.01 | 7.08 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003175 |
-0.003161 | ... | ... | 6.82 | 0.01 | 6.83 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003157 |
-0.003047 | ... | ... | 6.57 | 0.01 | 6.58 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003138 |
-0.002932 | ... | ... | 6.32 | 0.01 | 6.33 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003119 |
-0.002818 | ... | ... | 6.07 | 0.01 | 6.08 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003098 |
-0.002703 | ... | ... | 5.82 | 0.01 | 5.83 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003077 |
-0.002589 | ... | ... | 5.57 | 0.01 | 5.58 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003055 |
-0.002474 | ... | ... | 5.32 | 0.01 | 5.33 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003031 |
-0.002358 | ... | ... | 5.07 | 0.01 | 5.08 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003007 |
-0.002243 | ... | ... | 4.82 | 0.01 | 4.83 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.002981 |
-0.002128 | ... | ... | 4.57 | 0.01 | 4.58 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.002953 |
-0.002012 | ... | ... | 4.32 | 0.01 | 4.33 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.002924 |
-0.001896 | ... | ... | 4.07 | 0.01 | 4.08 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.002894 |
-0.001781 | ... | ... | 3.82 | 0.01 | 3.83 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.002861 |
-0.001665 | ... | ... | 3.57 | 0.01 | 3.58 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.002827 |
-0.001549 | ... | ... | 3.32 | 0.01 | 3.33 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.002789 |
-0.001433 | ... | ... | 3.07 | 0.01 | 3.08 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.002749 |
-0.001317 | ... | ... | 2.82 | 0.01 | 2.83 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.002706 |
-0.0012 | ... | ... | 2.57 | 0.01 | 2.58 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.002659 |
-0.001084 | ... | ... | 2.32 | 0.01 | 2.33 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.002608 |
-0.000968 | ... | ... | 2.07 | 0.01 | 2.08 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.00255 |
-0.000852 | ... | ... | 1.82 | 0.01 | 1.83 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.002486 |
-0.000736 | ... | ... | 1.57 | 0.01 | 1.58 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.002413 |
-0.000619 | ... | ... | 1.32 | 0.01 | 1.33 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.002329 |
-0.000503 | ... | ... | 1.07 | 0.01 | 1.08 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.002228 |
-0.000386 | ... | ... | 0.82 | 0.01 | 0.83 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.002102 |
-0.00027 | ... | ... | 0.57 | 0.01 | 0.58 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.001936 |
-0.000154 | ... | ... | 0.33 | 0 | 0.33 | 1525 | 0.01 | -0.01 | 0.01 | ... | ... | -0.001685 |
-0.001822 | 0.08 | 0.08 | 0.09 | 0 | 0.09 | 1550 | 0.01 | -0.01 | 0.02 | ... | ... | -0.001823 |
-0.002306 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 0.18 | -0.01 | 0.19 | ... | ... | -0.002309 |
-0.00179 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 0.42 | -0.01 | 0.43 | ... | ... | -0.000196 |
-0.002002 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 0.67 | -0.01 | 0.68 | ... | ... | -0.000312 |
-0.002151 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 0.92 | -0.01 | 0.93 | ... | ... | -0.000428 |
-0.002266 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 1.17 | -0.01 | 1.18 | ... | ... | -0.000545 |
-0.002361 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 1.42 | -0.01 | 1.43 | ... | ... | -0.000661 |
-0.002441 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 1.67 | -0.01 | 1.68 | ... | ... | -0.000778 |
-0.00251 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 1.92 | -0.01 | 1.93 | ... | ... | -0.000894 |
-0.002572 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 2.17 | -0.01 | 2.18 | ... | ... | -0.00101 |
-0.002627 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 2.42 | -0.01 | 2.43 | ... | ... | -0.001126 |
-0.002677 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.67 | -0.01 | 2.68 | ... | ... | -0.001243 |
-0.002723 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.92 | -0.01 | 2.93 | ... | ... | -0.001359 |
-0.002765 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 3.17 | -0.01 | 3.18 | ... | ... | -0.001475 |
-0.002804 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.42 | -0.01 | 3.43 | ... | ... | -0.001591 |
-0.00284 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.67 | -0.01 | 3.68 | ... | ... | -0.001707 |
-0.002875 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.92 | -0.01 | 3.93 | ... | ... | -0.001823 |
-0.002907 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 4.17 | -0.01 | 4.18 | ... | ... | -0.00194 |
-0.002937 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.42 | -0.01 | 4.43 | ... | ... | -0.002056 |
-0.002966 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.67 | -0.01 | 4.68 | ... | ... | -0.002172 |
-0.002993 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.92 | -0.01 | 4.93 | ... | ... | -0.002288 |
-0.003019 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 5.17 | -0.01 | 5.18 | ... | ... | -0.002404 |
-0.003044 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.42 | -0.01 | 5.43 | ... | ... | -0.00252 |
-0.003067 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.67 | -0.01 | 5.68 | ... | ... | -0.002635 |
-0.00309 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.92 | -0.01 | 5.93 | ... | ... | -0.002751 |
-0.003112 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 6.17 | -0.01 | 6.18 | ... | ... | -0.002867 |
-0.003133 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.42 | -0.01 | 6.43 | ... | ... | -0.002983 |
-0.003153 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.67 | -0.01 | 6.68 | ... | ... | -0.003098 |
-0.003172 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.92 | -0.01 | 6.93 | ... | ... | -0.003214 |
-0.003191 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 7.17 | -0.01 | 7.18 | ... | ... | -0.00333 |
-0.003209 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.42 | -0.01 | 7.43 | ... | ... | -0.003445 |
-0.003227 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.67 | -0.01 | 7.68 | ... | ... | -0.003561 |
-0.003244 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.92 | -0.01 | 7.93 | ... | ... | -0.003676 |
-0.00326 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 8.17 | -0.01 | 8.18 | ... | ... | -0.003791 |
-0.003276 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.42 | -0.01 | 8.43 | ... | ... | -0.003907 |
-0.003291 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.67 | -0.01 | 8.68 | ... | ... | -0.004022 |
-0.003307 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.92 | -0.01 | 8.93 | ... | ... | -0.004137 |
-0.003321 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 9.17 | -0.01 | 9.18 | ... | ... | -0.004253 |
-0.003336 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.42 | -0.01 | 9.43 | ... | ... | -0.004368 |
-0.003349 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.67 | -0.01 | 9.68 | ... | ... | -0.004483 |
-0.003363 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.92 | -0.01 | 9.93 | ... | ... | -0.004598 |
-0.003376 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 10.17 | -0.01 | 10.18 | ... | ... | -0.004713 |
-0.003389 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.42 | -0.01 | 10.43 | ... | ... | -0.004828 |
-0.003401 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.67 | -0.01 | 10.68 | ... | ... | -0.004943 |
-0.003414 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.92 | -0.01 | 10.93 | ... | ... | -0.005058 |
-0.003426 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.17 | -0.01 | 11.18 | ... | ... | -0.005173 |
-0.003437 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.42 | -0.01 | 11.43 | ... | ... | -0.005288 |
-0.003449 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.67 | -0.01 | 11.68 | ... | ... | -0.005402 |
-0.00346 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.92 | -0.01 | 11.93 | ... | ... | -0.005517 |
-0.003471 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 12.17 | -0.01 | 12.18 | ... | ... | -0.005632 |
-0.003482 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.42 | -0.01 | 12.43 | ... | ... | -0.005746 |
-0.003493 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.67 | -0.01 | 12.68 | ... | ... | -0.005861 |
-0.003503 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.92 | -0.01 | 12.93 | ... | ... | -0.005975 |
-0.003513 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 13.17 | -0.01 | 13.18 | ... | ... | -0.00609 |
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.