Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.004127 | ... | ... | 12.89 | 0 | 12.89 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.002011 |
-0.004059 | ... | ... | 12.64 | 0 | 12.64 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002007 |
-0.003988 | ... | ... | 12.39 | 0 | 12.39 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002004 |
-0.003917 | ... | ... | 12.14 | 0 | 12.14 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002 |
-0.003844 | ... | ... | 11.89 | 0 | 11.89 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001995 |
-0.003771 | ... | ... | 11.64 | 0 | 11.64 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001991 |
-0.003696 | ... | ... | 11.39 | 0 | 11.39 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001986 |
-0.003621 | ... | ... | 11.14 | 0 | 11.14 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001981 |
-0.003545 | ... | ... | 10.89 | 0 | 10.89 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001975 |
-0.003469 | ... | ... | 10.64 | 0 | 10.64 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001969 |
-0.003391 | ... | ... | 10.39 | 0 | 10.39 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001963 |
-0.003314 | ... | ... | 10.14 | 0 | 10.14 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001957 |
-0.003236 | ... | ... | 9.89 | 0 | 9.89 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.00195 |
-0.003157 | ... | ... | 9.64 | 0 | 9.64 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001943 |
-0.003078 | ... | ... | 9.39 | 0 | 9.39 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001936 |
-0.002999 | ... | ... | 9.14 | 0 | 9.14 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001929 |
-0.00292 | ... | ... | 8.89 | 0 | 8.89 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001921 |
-0.00284 | ... | ... | 8.64 | 0 | 8.64 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001913 |
-0.002759 | ... | ... | 8.39 | 0 | 8.39 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.001904 |
-0.002679 | ... | ... | 8.14 | 0 | 8.14 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.001895 |
-0.002598 | ... | ... | 7.89 | 0 | 7.89 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.001886 |
-0.002518 | ... | ... | 7.64 | 0 | 7.64 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.001877 |
-0.002437 | ... | ... | 7.39 | 0 | 7.39 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.001867 |
-0.002355 | ... | ... | 7.14 | 0 | 7.14 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.001857 |
-0.002274 | ... | ... | 6.89 | 0 | 6.89 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.001846 |
-0.002193 | ... | ... | 6.64 | 0 | 6.64 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.001835 |
-0.002111 | ... | ... | 6.39 | 0 | 6.39 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.001824 |
-0.002029 | ... | ... | 6.14 | 0 | 6.14 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.001812 |
-0.001947 | ... | ... | 5.89 | 0 | 5.89 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.001799 |
-0.001865 | ... | ... | 5.64 | 0 | 5.64 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.001786 |
-0.001783 | ... | ... | 5.39 | 0 | 5.39 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.001772 |
-0.001701 | ... | ... | 5.14 | 0 | 5.14 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.001758 |
-0.001618 | ... | ... | 4.89 | 0 | 4.89 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.001743 |
-0.001536 | ... | ... | 4.64 | 0 | 4.64 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.001727 |
-0.001454 | ... | ... | 4.39 | 0 | 4.39 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.001711 |
-0.001371 | ... | ... | 4.14 | 0 | 4.14 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.001693 |
-0.001289 | ... | ... | 3.89 | 0 | 3.89 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.001674 |
-0.001206 | ... | ... | 3.64 | 0 | 3.64 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.001654 |
-0.001123 | ... | ... | 3.39 | 0 | 3.39 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.001633 |
-0.001041 | ... | ... | 3.14 | 0 | 3.14 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.00161 |
-0.000958 | ... | ... | 2.89 | 0 | 2.89 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.001585 |
-0.000875 | ... | ... | 2.64 | 0 | 2.64 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.001558 |
-0.000792 | ... | ... | 2.39 | 0 | 2.39 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.001529 |
-0.00071 | ... | ... | 2.14 | 0 | 2.14 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.001496 |
-0.000627 | ... | ... | 1.89 | 0 | 1.89 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.00146 |
-0.000544 | ... | ... | 1.64 | 0 | 1.64 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.001418 |
-0.000461 | ... | ... | 1.39 | 0 | 1.39 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.001371 |
-0.000378 | ... | ... | 1.14 | 0 | 1.14 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.001315 |
-0.000295 | ... | ... | 0.89 | 0 | 0.89 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.001245 |
-0.000212 | ... | ... | 0.64 | 0 | 0.64 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.001155 |
-0.00173 | ... | ... | 0.39 | 0.01 | 0.40 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.00171 |
-0.002035 | ... | ... | 0.16 | 0 | 0.16 | 1750 | 0.02 | 0 | 0.02 | ... | ... | -0.002038 |
-0.002489 | 0.03 | 0.03 | 0.03 | 0 | 0.03 | 1775 | 0.14 | 0 | 0.14 | ... | ... | -0.002485 |
-0.001672 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 0.37 | 0 | 0.37 | 0.38 | 0.35 | -0.00169 |
-0.001142 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 0.61 | 0 | 0.61 | ... | ... | -0.000202 |
-0.001236 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 0.86 | 0 | 0.86 | 0.85 | 0.85 | -0.000285 |
-0.001307 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 1.11 | 0 | 1.11 | ... | ... | -0.000368 |
-0.001365 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 1.36 | 0 | 1.36 | ... | ... | -0.000451 |
-0.001413 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 1.61 | 0 | 1.61 | ... | ... | -0.000534 |
-0.001455 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 1.86 | 0 | 1.86 | ... | ... | -0.000617 |
-0.001492 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 2.11 | 0 | 2.11 | ... | ... | -0.0007 |
-0.001525 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 2.36 | 0 | 2.36 | ... | ... | -0.000783 |
-0.001555 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 2.61 | 0 | 2.61 | ... | ... | -0.000865 |
-0.001582 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 2.86 | 0 | 2.86 | ... | ... | -0.000948 |
-0.001607 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 3.11 | 0 | 3.11 | ... | ... | -0.001031 |
-0.00163 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 3.36 | 0 | 3.36 | ... | ... | -0.001114 |
-0.001652 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 3.61 | 0 | 3.61 | ... | ... | -0.001197 |
-0.001672 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 3.86 | 0 | 3.86 | ... | ... | -0.001279 |
-0.001691 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 4.11 | 0 | 4.11 | ... | ... | -0.001362 |
-0.001709 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 4.36 | 0 | 4.36 | ... | ... | -0.001445 |
-0.001726 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 4.61 | 0 | 4.61 | ... | ... | -0.001527 |
-0.001742 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 4.86 | 0 | 4.86 | ... | ... | -0.00161 |
-0.001758 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.11 | 0 | 5.11 | ... | ... | -0.001693 |
-0.001772 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 5.36 | 0 | 5.36 | ... | ... | -0.001775 |
-0.001786 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 5.61 | 0 | 5.61 | ... | ... | -0.001858 |
-0.0018 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 5.86 | 0 | 5.86 | ... | ... | -0.00194 |
-0.001813 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.11 | 0 | 6.11 | ... | ... | -0.002023 |
-0.001825 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 6.36 | 0 | 6.36 | ... | ... | -0.002105 |
-0.001837 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 6.61 | 0 | 6.61 | ... | ... | -0.002188 |
-0.001848 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.86 | 0 | 6.86 | ... | ... | -0.00227 |
-0.001859 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.11 | 0 | 7.11 | ... | ... | -0.002353 |
-0.00187 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.36 | 0 | 7.36 | ... | ... | -0.002435 |
-0.00188 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.61 | 0 | 7.61 | ... | ... | -0.002518 |
-0.00189 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.86 | 0 | 7.86 | ... | ... | -0.0026 |
-0.0019 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.11 | 0 | 8.11 | ... | ... | -0.002682 |
-0.001909 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.36 | 0 | 8.36 | ... | ... | -0.002764 |
-0.001919 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.61 | 0 | 8.61 | ... | ... | -0.002847 |
-0.001927 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.86 | 0 | 8.86 | ... | ... | -0.002929 |
-0.001936 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.11 | 0 | 9.11 | ... | ... | -0.003011 |
-0.001944 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.36 | 0 | 9.36 | ... | ... | -0.003093 |
-0.001953 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.61 | 0 | 9.61 | ... | ... | -0.003175 |
-0.001961 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.86 | 0 | 9.86 | ... | ... | -0.003257 |
-0.001968 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.11 | 0 | 10.11 | ... | ... | -0.003339 |
-0.001976 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.36 | 0 | 10.36 | ... | ... | -0.003421 |
-0.001983 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.61 | 0 | 10.61 | ... | ... | -0.003503 |
-0.001991 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.86 | 0 | 10.86 | ... | ... | -0.003585 |
-0.001998 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.11 | 0 | 11.11 | ... | ... | -0.003667 |
-0.002005 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.36 | 0 | 11.36 | ... | ... | -0.003749 |
-0.002011 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.61 | 0 | 11.61 | ... | ... | -0.003831 |
-0.002018 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 11.86 | 0 | 11.86 | ... | ... | -0.003913 |
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.