Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.00058 | ... | ... | 12.70 | 0 | 12.70 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
-0.000587 | ... | ... | 12.45 | 0 | 12.45 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
-0.000592 | ... | ... | 12.20 | 0 | 12.20 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
-0.000594 | ... | ... | 11.95 | 0 | 11.95 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
-0.000595 | ... | ... | 11.70 | 0 | 11.70 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
-0.000594 | ... | ... | 11.45 | 0 | 11.45 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
-0.000592 | ... | ... | 11.20 | 0 | 11.20 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
-0.000588 | ... | ... | 10.95 | 0 | 10.95 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
-0.000583 | ... | ... | 10.70 | 0 | 10.70 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
-0.000578 | ... | ... | 10.45 | 0 | 10.45 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
-0.000571 | ... | ... | 10.20 | 0 | 10.20 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
-0.000563 | ... | ... | 9.95 | 0 | 9.95 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
-0.000555 | ... | ... | 9.70 | 0 | 9.70 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
-0.000546 | ... | ... | 9.45 | 0 | 9.45 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
-0.000536 | ... | ... | 9.20 | 0 | 9.20 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
-0.000526 | ... | ... | 8.95 | 0 | 8.95 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
-0.000515 | ... | ... | 8.70 | 0 | 8.70 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
-0.000504 | ... | ... | 8.45 | 0 | 8.45 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
-0.000492 | ... | ... | 8.20 | 0 | 8.20 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
-0.00048 | ... | ... | 7.95 | 0 | 7.95 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
-0.000467 | ... | ... | 7.70 | 0 | 7.70 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
-0.000454 | ... | ... | 7.45 | 0 | 7.45 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
-0.000441 | ... | ... | 7.20 | 0 | 7.20 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
-0.000428 | ... | ... | 6.95 | 0 | 6.95 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
-0.000414 | ... | ... | 6.70 | 0 | 6.70 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
-0.0004 | ... | ... | 6.45 | 0 | 6.45 | 1125 | 0.02 | 0 | 0.02 | ... | ... | -0.00013 |
-0.000386 | ... | ... | 6.20 | 0 | 6.20 | 1150 | 0.02 | 0 | 0.02 | ... | ... | -0.000129 |
-0.000372 | ... | ... | 5.95 | 0 | 5.95 | 1175 | 0.03 | 0 | 0.03 | ... | ... | -0.000176 |
-0.000357 | ... | ... | 5.70 | 0 | 5.70 | 1200 | 0.04 | 0 | 0.04 | ... | ... | -0.000217 |
-0.000342 | ... | ... | 5.45 | 0 | 5.45 | 1225 | 0.05 | 0 | 0.05 | ... | ... | -0.000255 |
-0.000327 | ... | ... | 5.20 | 0 | 5.20 | 1250 | 0.06 | 0 | 0.06 | ... | ... | -0.000289 |
-0.000312 | ... | ... | 4.95 | 0 | 4.95 | 1275 | 0.07 | 0 | 0.07 | ... | ... | -0.00032 |
-0.000319 | ... | ... | 4.71 | 0 | 4.71 | 1300 | 0.09 | 0 | 0.09 | ... | ... | -0.000379 |
-0.000324 | ... | ... | 4.47 | 0 | 4.47 | 1325 | 0.11 | 0 | 0.11 | ... | ... | -0.000432 |
-0.00035 | ... | ... | 4.24 | 0 | 4.24 | 1350 | 0.13 | 0 | 0.13 | ... | ... | -0.000478 |
-0.000374 | ... | ... | 4.02 | -0.01 | 4.01 | 1375 | 0.16 | 0 | 0.16 | ... | ... | -0.000544 |
-0.000434 | ... | ... | 3.80 | 0 | 3.80 | 1400 | 0.19 | -0.01 | 0.20 | ... | ... | -0.0006 |
-0.000489 | ... | ... | 3.59 | 0 | 3.59 | 1425 | 0.23 | 0 | 0.23 | ... | ... | -0.00067 |
-0.000556 | ... | ... | 3.39 | 0 | 3.39 | 1450 | 0.28 | 0 | 0.28 | ... | ... | -0.000747 |
-0.000615 | ... | ... | 3.20 | -0.01 | 3.19 | 1475 | 0.33 | -0.01 | 0.34 | ... | ... | -0.000812 |
-0.000697 | ... | ... | 3.01 | 0 | 3.01 | 1500 | 0.40 | 0 | 0.40 | ... | ... | -0.000896 |
-0.000782 | ... | ... | 2.84 | 0 | 2.84 | 1525 | 0.47 | 0 | 0.47 | ... | ... | -0.000965 |
-0.000854 | ... | ... | 2.68 | -0.01 | 2.67 | 1550 | 0.55 | 0 | 0.55 | ... | ... | -0.001034 |
-0.000939 | ... | ... | 2.52 | 0 | 2.52 | 1575 | 0.63 | -0.01 | 0.64 | ... | ... | -0.001089 |
-0.001011 | ... | ... | 2.38 | -0.01 | 2.37 | 1600 | 0.73 | 0 | 0.73 | ... | ... | -0.001152 |
-0.001081 | ... | ... | 2.24 | -0.01 | 2.23 | 1625 | 0.83 | -0.01 | 0.84 | ... | ... | -0.001202 |
-0.001148 | ... | ... | 2.10 | 0 | 2.10 | 1650 | 0.94 | 0 | 0.94 | ... | ... | -0.001247 |
-0.001201 | ... | ... | 1.97 | 0 | 1.97 | 1675 | 1.05 | 0 | 1.05 | ... | ... | -0.001279 |
-0.001243 | ... | ... | 1.84 | 0 | 1.84 | 1700 | 1.16 | -0.01 | 1.17 | ... | ... | -0.001299 |
-0.001281 | ... | ... | 1.72 | 0 | 1.72 | 1725 | 1.28 | -0.01 | 1.29 | ... | ... | -0.001315 |
-0.001308 | ... | ... | 1.60 | 0 | 1.60 | 1750 | 1.40 | -0.01 | 1.41 | ... | ... | -0.001319 |
-0.001323 | ... | ... | 1.49 | -0.01 | 1.48 | 1775 | 1.53 | 0 | 1.53 | ... | ... | -0.00132 |
-0.001335 | ... | ... | 1.37 | 0 | 1.37 | 1800 | 1.66 | 0 | 1.66 | ... | ... | -0.001309 |
-0.001335 | ... | ... | 1.27 | -0.01 | 1.26 | 1825 | 1.79 | -0.01 | 1.80 | ... | ... | -0.001287 |
-0.001333 | ... | ... | 1.16 | 0 | 1.16 | 1850 | 1.93 | -0.01 | 1.94 | ... | ... | -0.001263 |
-0.00132 | ... | ... | 1.07 | -0.01 | 1.06 | 1875 | 2.07 | -0.01 | 2.08 | ... | ... | -0.001227 |
-0.001304 | ... | ... | 0.98 | -0.01 | 0.97 | 1900 | 2.23 | 0 | 2.23 | ... | ... | -0.0012 |
-0.001288 | ... | ... | 0.89 | 0 | 0.89 | 1925 | 2.38 | -0.01 | 2.39 | ... | ... | -0.001152 |
-0.00126 | ... | ... | 0.81 | 0 | 0.81 | 1950 | 2.55 | 0 | 2.55 | ... | ... | -0.001114 |
-0.001234 | ... | ... | 0.74 | 0 | 0.74 | 1975 | 2.72 | 0 | 2.72 | ... | ... | -0.001068 |
-0.001197 | ... | ... | 0.68 | -0.01 | 0.67 | 2000 | 2.89 | -0.01 | 2.90 | ... | ... | -0.001012 |
-0.001163 | ... | ... | 0.62 | -0.01 | 0.61 | 2025 | 3.08 | 0 | 3.08 | ... | ... | -0.000972 |
-0.001134 | ... | ... | 0.56 | 0 | 0.56 | 2050 | 3.27 | 0 | 3.27 | ... | ... | -0.000925 |
-0.001096 | ... | ... | 0.52 | -0.01 | 0.51 | 2075 | 3.47 | 0 | 3.47 | ... | ... | -0.000885 |
-0.001066 | ... | ... | 0.47 | 0 | 0.47 | 2100 | 3.67 | 0 | 3.67 | ... | ... | -0.000839 |
-0.00103 | ... | ... | 0.43 | 0 | 0.43 | 2125 | 3.87 | -0.01 | 3.88 | ... | ... | -0.000788 |
-0.001003 | ... | ... | 0.40 | 0 | 0.40 | 2150 | 4.08 | -0.01 | 4.09 | ... | ... | -0.000747 |
-0.000955 | ... | ... | 0.37 | -0.01 | 0.36 | 2175 | 4.30 | 0 | 4.30 | ... | ... | -0.000718 |
-0.000937 | ... | ... | 0.34 | 0 | 0.34 | 2200 | 4.51 | -0.01 | 4.52 | ... | ... | -0.000671 |
-0.000896 | ... | ... | 0.31 | 0 | 0.31 | 2225 | 4.73 | -0.01 | 4.74 | ... | ... | -0.000636 |
-0.00085 | ... | ... | 0.29 | -0.01 | 0.28 | 2250 | 4.96 | 0 | 4.96 | ... | ... | -0.000618 |
-0.000821 | ... | ... | 0.26 | 0 | 0.26 | 2275 | 5.18 | 0 | 5.18 | ... | ... | -0.00058 |
-0.000788 | ... | ... | 0.24 | 0 | 0.24 | 2300 | 5.41 | 0 | 5.41 | ... | ... | -0.000558 |
-0.000752 | ... | ... | 0.22 | 0 | 0.22 | 2325 | 5.64 | 0 | 5.64 | ... | ... | -0.000536 |
-0.000713 | ... | ... | 0.21 | -0.01 | 0.20 | 2350 | 5.87 | 0 | 5.87 | ... | ... | -0.000512 |
-0.000696 | ... | ... | 0.19 | 0 | 0.19 | 2375 | 6.11 | 0 | 6.11 | ... | ... | -0.000508 |
-0.00065 | ... | ... | 0.18 | -0.01 | 0.17 | 2400 | 6.34 | 0 | 6.34 | ... | ... | -0.000482 |
-0.00063 | ... | ... | 0.16 | 0 | 0.16 | 2425 | 6.58 | 0 | 6.58 | ... | ... | -0.000477 |
-0.000607 | ... | ... | 0.15 | 0 | 0.15 | 2450 | 6.82 | 0 | 6.82 | ... | ... | -0.000472 |
-0.000584 | ... | ... | 0.14 | 0 | 0.14 | 2475 | 7.06 | -0.01 | 7.07 | ... | ... | -0.000466 |
-0.000558 | ... | ... | 0.13 | 0 | 0.13 | 2500 | 7.31 | 0 | 7.31 | ... | ... | -0.000481 |
-0.000531 | ... | ... | 0.12 | 0 | 0.12 | 2525 | 7.55 | 0 | 7.55 | ... | ... | -0.000475 |
-0.000502 | ... | ... | 0.11 | 0 | 0.11 | 2550 | 7.80 | 0 | 7.80 | ... | ... | -0.00049 |
-0.000472 | ... | ... | 0.10 | 0 | 0.10 | 2575 | 8.05 | 0 | 8.05 | ... | ... | -0.000505 |
-0.00044 | ... | ... | 0.09 | 0 | 0.09 | 2600 | 8.30 | 0 | 8.30 | ... | ... | -0.00052 |
-0.000405 | ... | ... | 0.09 | -0.01 | 0.08 | 2625 | 8.55 | 0 | 8.55 | ... | ... | -0.000535 |
-0.000408 | ... | ... | 0.08 | 0 | 0.08 | 2650 | 8.80 | 0 | 8.80 | ... | ... | -0.00055 |
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.