Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.000465 | ... | ... | 12.48 | 0 | 12.48 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.00004 |
-0.000474 | ... | ... | 12.23 | 0 | 12.23 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.00004 |
-0.000481 | ... | ... | 11.98 | 0 | 11.98 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00004 |
-0.000485 | ... | ... | 11.73 | 0 | 11.73 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00004 |
-0.000488 | ... | ... | 11.48 | 0 | 11.48 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.00004 |
-0.000489 | ... | ... | 11.23 | 0 | 11.23 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00004 |
-0.000488 | ... | ... | 10.98 | 0 | 10.98 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00004 |
-0.000487 | ... | ... | 10.73 | 0 | 10.73 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000039 |
-0.000484 | ... | ... | 10.48 | 0 | 10.48 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000039 |
-0.00048 | ... | ... | 10.23 | 0 | 10.23 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000039 |
-0.000475 | ... | ... | 9.98 | 0 | 9.98 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000039 |
-0.000469 | ... | ... | 9.73 | 0 | 9.73 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000039 |
-0.000463 | ... | ... | 9.48 | 0 | 9.48 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000039 |
-0.000456 | ... | ... | 9.23 | 0 | 9.23 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000039 |
-0.000448 | ... | ... | 8.98 | 0 | 8.98 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000038 |
-0.00044 | ... | ... | 8.73 | 0 | 8.73 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000038 |
-0.000431 | ... | ... | 8.48 | 0 | 8.48 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000038 |
-0.000422 | ... | ... | 8.23 | 0 | 8.23 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000038 |
-0.000412 | ... | ... | 7.98 | 0 | 7.98 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000038 |
-0.000402 | ... | ... | 7.73 | 0 | 7.73 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000038 |
-0.000391 | ... | ... | 7.48 | 0 | 7.48 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000037 |
-0.00038 | ... | ... | 7.23 | 0 | 7.23 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000037 |
-0.000369 | ... | ... | 6.98 | 0 | 6.98 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000037 |
-0.000358 | ... | ... | 6.73 | 0 | 6.73 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000037 |
-0.000346 | ... | ... | 6.48 | 0 | 6.48 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000037 |
-0.000334 | ... | ... | 6.23 | 0 | 6.23 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000036 |
-0.000322 | ... | ... | 5.98 | 0 | 5.98 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000036 |
-0.00031 | ... | ... | 5.73 | 0 | 5.73 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
-0.000297 | ... | ... | 5.48 | 0 | 5.48 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
-0.000284 | ... | ... | 5.23 | 0 | 5.23 | 1225 | 0.02 | 0 | 0.02 | ... | ... | -0.000107 |
-0.000272 | ... | ... | 4.98 | 0 | 4.98 | 1250 | 0.02 | 0 | 0.02 | ... | ... | -0.000106 |
-0.000259 | ... | ... | 4.73 | 0 | 4.73 | 1275 | 0.03 | 0 | 0.03 | ... | ... | -0.000143 |
-0.000246 | ... | ... | 4.48 | 0 | 4.48 | 1300 | 0.04 | 0 | 0.04 | ... | ... | -0.000176 |
-0.000232 | ... | ... | 4.23 | 0 | 4.23 | 1325 | 0.05 | 0 | 0.05 | ... | ... | -0.000205 |
-0.000219 | ... | ... | 3.98 | 0 | 3.98 | 1350 | 0.07 | 0 | 0.07 | ... | ... | -0.000259 |
-0.000223 | ... | ... | 3.74 | 0 | 3.74 | 1375 | 0.09 | 0 | 0.09 | ... | ... | -0.000305 |
-0.000244 | ... | ... | 3.51 | 0 | 3.51 | 1400 | 0.12 | 0 | 0.12 | ... | ... | -0.000367 |
-0.000263 | ... | ... | 3.28 | 0 | 3.28 | 1425 | 0.14 | 0 | 0.14 | ... | ... | -0.0004 |
-0.000311 | ... | ... | 3.07 | 0 | 3.07 | 1450 | 0.18 | 0 | 0.18 | ... | ... | -0.000463 |
-0.000355 | ... | ... | 2.86 | 0 | 2.86 | 1475 | 0.22 | 0 | 0.22 | ... | ... | -0.000516 |
-0.000421 | ... | ... | 2.67 | 0 | 2.67 | 1500 | 0.27 | 0 | 0.27 | ... | ... | -0.000573 |
-0.000466 | ... | ... | 2.47 | 0 | 2.47 | 1525 | 0.32 | 0 | 0.32 | ... | ... | -0.00062 |
-0.000526 | ... | ... | 2.29 | 0 | 2.29 | 1550 | 0.38 | 0 | 0.38 | ... | ... | -0.000667 |
-0.000577 | ... | ... | 2.12 | -0.01 | 2.11 | 1575 | 0.45 | 0 | 0.45 | ... | ... | -0.000713 |
-0.000637 | ... | ... | 1.95 | 0 | 1.95 | 1600 | 0.53 | 0 | 0.53 | ... | ... | -0.000756 |
-0.000686 | ... | ... | 1.79 | 0 | 1.79 | 1625 | 0.61 | 0 | 0.61 | ... | ... | -0.000786 |
-0.000731 | ... | ... | 1.64 | 0 | 1.64 | 1650 | 0.70 | 0 | 0.70 | ... | ... | -0.000812 |
-0.000771 | ... | ... | 1.50 | 0 | 1.50 | 1675 | 0.80 | 0 | 0.80 | ... | ... | -0.000832 |
-0.000806 | ... | ... | 1.37 | 0 | 1.37 | 1700 | 0.91 | 0 | 0.91 | ... | ... | -0.000847 |
-0.000835 | ... | ... | 1.25 | 0 | 1.25 | 1725 | 1.03 | 0 | 1.03 | ... | ... | -0.000855 |
-0.000814 | ... | ... | 1.08 | 0 | 1.08 | 1750 | 1.10 | 0 | 1.10 | ... | ... | -0.000813 |
-0.000832 | ... | ... | 0.98 | 0 | 0.98 | 1775 | 1.24 | 0 | 1.24 | ... | ... | -0.000809 |
-0.000836 | ... | ... | 0.88 | 0 | 0.88 | 1800 | 1.38 | 0 | 1.38 | ... | ... | -0.000793 |
-0.000835 | ... | ... | 0.79 | 0 | 0.79 | 1825 | 1.53 | 0 | 1.53 | ... | ... | -0.000772 |
-0.000829 | ... | ... | 0.71 | 0 | 0.71 | 1850 | 1.69 | 0 | 1.69 | ... | ... | -0.000746 |
-0.000812 | ... | ... | 0.63 | 0 | 0.63 | 1875 | 1.85 | 0 | 1.85 | ... | ... | -0.00071 |
-0.000792 | ... | ... | 0.56 | 0 | 0.56 | 1900 | 2.02 | 0 | 2.02 | ... | ... | -0.000671 |
-0.000771 | ... | ... | 0.50 | 0 | 0.50 | 1925 | 2.20 | 0 | 2.20 | ... | ... | -0.000633 |
-0.00074 | ... | ... | 0.44 | 0 | 0.44 | 1950 | 2.38 | -0.01 | 2.39 | ... | ... | -0.000585 |
-0.000711 | ... | ... | 0.39 | 0 | 0.39 | 1975 | 2.58 | 0 | 2.58 | ... | ... | -0.000552 |
-0.000685 | ... | ... | 0.35 | 0 | 0.35 | 2000 | 2.78 | 0 | 2.78 | ... | ... | -0.000512 |
-0.000652 | ... | ... | 0.31 | 0 | 0.31 | 2025 | 2.99 | 0 | 2.99 | ... | ... | -0.00048 |
-0.000612 | ... | ... | 0.27 | 0 | 0.27 | 2050 | 3.19 | 0 | 3.19 | ... | ... | -0.00043 |
-0.00058 | ... | ... | 0.24 | 0 | 0.24 | 2075 | 3.41 | 0 | 3.41 | ... | ... | -0.000403 |
-0.000543 | ... | ... | 0.21 | 0 | 0.21 | 2100 | 3.63 | 0 | 3.63 | ... | ... | -0.000374 |
-0.000499 | ... | ... | 0.18 | 0 | 0.18 | 2125 | 3.85 | 0 | 3.85 | ... | ... | -0.000342 |
-0.000469 | ... | ... | 0.16 | 0 | 0.16 | 2150 | 4.07 | -0.01 | 4.08 | ... | ... | -0.000307 |
-0.000434 | ... | ... | 0.14 | 0 | 0.14 | 2175 | 4.31 | 0 | 4.31 | ... | ... | -0.000304 |
-0.000396 | ... | ... | 0.12 | 0 | 0.12 | 2200 | 4.54 | 0 | 4.54 | ... | ... | -0.000284 |
-0.000353 | ... | ... | 0.10 | 0 | 0.10 | 2225 | 4.78 | 0 | 4.78 | ... | ... | -0.000281 |
-0.000331 | ... | ... | 0.09 | 0 | 0.09 | 2250 | 5.02 | 0 | 5.02 | ... | ... | -0.000277 |
-0.000308 | ... | ... | 0.08 | 0 | 0.08 | 2275 | 5.27 | 0 | 5.27 | ... | ... | -0.00029 |
-0.000282 | ... | ... | 0.07 | 0 | 0.07 | 2300 | 5.52 | 0 | 5.52 | ... | ... | -0.000303 |
-0.000255 | ... | ... | 0.06 | 0 | 0.06 | 2325 | 5.77 | 0 | 5.77 | ... | ... | -0.000317 |
-0.000224 | ... | ... | 0.05 | 0 | 0.05 | 2350 | 6.02 | 0 | 6.02 | ... | ... | -0.00033 |
-0.000191 | ... | ... | 0.04 | 0 | 0.04 | 2375 | 6.27 | 0 | 6.27 | ... | ... | -0.000343 |
-0.000193 | ... | ... | 0.04 | 0 | 0.04 | 2400 | 6.52 | 0 | 6.52 | ... | ... | -0.000357 |
-0.000156 | ... | ... | 0.03 | 0 | 0.03 | 2425 | 6.77 | 0 | 6.77 | ... | ... | -0.00037 |
-0.000157 | ... | ... | 0.03 | 0 | 0.03 | 2450 | 7.02 | 0 | 7.02 | ... | ... | -0.000383 |
-0.000115 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 7.27 | 0 | 7.27 | ... | ... | -0.000396 |
-0.000116 | ... | ... | 0.02 | 0 | 0.02 | 2500 | 7.52 | 0 | 7.52 | ... | ... | -0.000409 |
-0.000116 | ... | ... | 0.02 | 0 | 0.02 | 2525 | 7.77 | 0 | 7.77 | ... | ... | -0.000422 |
-0.000067 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.02 | 0 | 8.02 | ... | ... | -0.000435 |
-0.000067 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.27 | 0 | 8.27 | ... | ... | -0.000448 |
-0.000068 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.52 | 0 | 8.52 | ... | ... | -0.00046 |
-0.000068 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.77 | 0 | 8.77 | ... | ... | -0.000473 |
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.