Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.013831 | ... | ... | 12.57 | 0.01 | 12.58 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.003393 |
-0.013782 | ... | ... | 12.32 | 0.01 | 12.33 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.003393 |
-0.013722 | ... | ... | 12.07 | 0.01 | 12.08 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.00339 |
-0.013653 | ... | ... | 11.82 | 0.01 | 11.83 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.003387 |
-0.013576 | ... | ... | 11.57 | 0.01 | 11.58 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.003382 |
-0.013492 | ... | ... | 11.32 | 0.01 | 11.33 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.003376 |
-0.013403 | ... | ... | 11.07 | 0.01 | 11.08 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.00337 |
-0.013308 | ... | ... | 10.82 | 0.01 | 10.83 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.003363 |
-0.013209 | ... | ... | 10.57 | 0.01 | 10.58 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.003355 |
-0.013106 | ... | ... | 10.32 | 0.01 | 10.33 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.003346 |
-0.012998 | ... | ... | 10.07 | 0.01 | 10.08 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.003336 |
-0.012888 | ... | ... | 9.82 | 0.01 | 9.83 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.003326 |
-0.012774 | ... | ... | 9.57 | 0.01 | 9.58 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.003316 |
-0.012657 | ... | ... | 9.32 | 0.01 | 9.33 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.003304 |
-0.012537 | ... | ... | 9.07 | 0.01 | 9.08 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.003292 |
-0.012414 | ... | ... | 8.82 | 0.01 | 8.83 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.00328 |
-0.012289 | ... | ... | 8.57 | 0.01 | 8.58 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.003266 |
-0.012161 | ... | ... | 8.32 | 0.01 | 8.33 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.003253 |
-0.012031 | ... | ... | 8.07 | 0.01 | 8.08 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.003238 |
-0.011898 | ... | ... | 7.82 | 0.01 | 7.83 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.003223 |
-0.011763 | ... | ... | 7.57 | 0.01 | 7.58 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003207 |
-0.011625 | ... | ... | 7.32 | 0.01 | 7.33 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003191 |
-0.011485 | ... | ... | 7.07 | 0.01 | 7.08 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003174 |
-0.011343 | ... | ... | 6.82 | 0.01 | 6.83 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003156 |
-0.011198 | ... | ... | 6.57 | 0.01 | 6.58 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003137 |
-0.01105 | ... | ... | 6.32 | 0.01 | 6.33 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003117 |
-0.010899 | ... | ... | 6.07 | 0.01 | 6.08 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003097 |
-0.010746 | ... | ... | 5.82 | 0.01 | 5.83 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003075 |
-0.010589 | ... | ... | 5.57 | 0.01 | 5.58 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003053 |
-0.010429 | ... | ... | 5.32 | 0.01 | 5.33 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003029 |
-0.010265 | ... | ... | 5.07 | 0.01 | 5.08 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003004 |
-0.010097 | ... | ... | 4.82 | 0.01 | 4.83 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.002979 |
-0.009926 | ... | ... | 4.57 | 0.01 | 4.58 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.002951 |
-0.009749 | ... | ... | 4.32 | 0.01 | 4.33 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.002922 |
-0.009568 | ... | ... | 4.07 | 0.01 | 4.08 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.002891 |
-0.00938 | ... | ... | 3.82 | 0.01 | 3.83 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.002859 |
-0.009186 | ... | ... | 3.57 | 0.01 | 3.58 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.002824 |
-0.008985 | ... | ... | 3.32 | 0.01 | 3.33 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.002786 |
-0.008775 | ... | ... | 3.07 | 0.01 | 3.08 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.002746 |
-0.008555 | ... | ... | 2.82 | 0.01 | 2.83 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.002703 |
-0.008323 | ... | ... | 2.57 | 0.01 | 2.58 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.002655 |
-0.008078 | ... | ... | 2.32 | 0.01 | 2.33 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.002603 |
-0.007814 | ... | ... | 2.07 | 0.01 | 2.08 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.002546 |
-0.007529 | ... | ... | 1.82 | 0.01 | 1.83 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.002481 |
-0.007216 | ... | ... | 1.57 | 0.01 | 1.58 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.002407 |
-0.006866 | ... | ... | 1.32 | 0.01 | 1.33 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.002321 |
-0.006463 | ... | ... | 1.07 | 0.01 | 1.08 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.002219 |
-0.005982 | ... | ... | 0.82 | 0.01 | 0.83 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.002091 |
-0.005369 | ... | ... | 0.57 | 0.01 | 0.58 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.00192 |
-0.004489 | 0.32 | 0.32 | 0.33 | ... | ... | 1525 | ... | ... | 0.01 | ... | 0.03 | -0.001658 |
-0.003554 | 0.12 | 0.12 | 0.09 | ... | ... | 1550 | ... | ... | 0.01 | ... | 0.08 | -0.001663 |
-0.002385 | ... | 0.09 | 0.01 | ... | ... | 1575 | ... | ... | 0.18 | 0.19 | 0.19 | 0.000028 |
-0.001811 | ... | 0.04 | 0.01 | ... | ... | 1600 | ... | ... | 0.42 | 0.43 | 0.43 | 0.000064 |
-0.002016 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 0.67 | -0.01 | 0.68 | ... | ... | 0.000101 |
-0.002161 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 0.92 | -0.01 | 0.93 | ... | ... | 0.000137 |
-0.002275 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 1.17 | -0.01 | 1.18 | ... | ... | 0.000174 |
-0.002368 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 1.42 | -0.01 | 1.43 | ... | ... | 0.00021 |
-0.002447 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 1.67 | -0.01 | 1.68 | ... | ... | 0.000246 |
-0.002516 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 1.92 | -0.01 | 1.93 | ... | ... | 0.000283 |
-0.002577 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 2.17 | -0.01 | 2.18 | ... | ... | 0.000319 |
-0.002631 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 2.42 | -0.01 | 2.43 | ... | ... | 0.000356 |
-0.002681 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.67 | -0.01 | 2.68 | ... | ... | 0.000392 |
-0.002726 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.92 | -0.01 | 2.93 | ... | ... | 0.000429 |
-0.002768 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 3.17 | -0.01 | 3.18 | ... | ... | 0.000465 |
-0.002807 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.42 | -0.01 | 3.43 | ... | ... | 0.000502 |
-0.002843 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.67 | -0.01 | 3.68 | ... | ... | 0.000538 |
-0.002877 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.92 | -0.01 | 3.93 | ... | ... | 0.000574 |
-0.002909 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 4.17 | -0.01 | 4.18 | ... | ... | 0.000611 |
-0.002939 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.42 | -0.01 | 4.43 | ... | ... | 0.000647 |
-0.002968 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.67 | -0.01 | 4.68 | ... | ... | 0.000684 |
-0.002995 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.92 | -0.01 | 4.93 | ... | ... | 0.00072 |
-0.003021 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 5.17 | -0.01 | 5.18 | ... | ... | 0.000757 |
-0.003046 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.42 | -0.01 | 5.43 | ... | ... | 0.000793 |
-0.003069 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.67 | -0.01 | 5.68 | ... | ... | 0.00083 |
-0.003092 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.92 | -0.01 | 5.93 | ... | ... | 0.000866 |
-0.003114 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 6.17 | -0.01 | 6.18 | ... | ... | 0.000903 |
-0.003134 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.42 | -0.01 | 6.43 | ... | ... | 0.000939 |
-0.003154 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.67 | -0.01 | 6.68 | ... | ... | 0.000975 |
-0.003174 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.92 | -0.01 | 6.93 | ... | ... | 0.001012 |
-0.003193 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 7.17 | -0.01 | 7.18 | ... | ... | 0.001048 |
-0.003211 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.42 | -0.01 | 7.43 | ... | ... | 0.001085 |
-0.003228 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.67 | -0.01 | 7.68 | ... | ... | 0.001121 |
-0.003245 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.92 | -0.01 | 7.93 | ... | ... | 0.001158 |
-0.003261 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 8.17 | -0.01 | 8.18 | ... | ... | 0.001194 |
-0.003277 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.42 | -0.01 | 8.43 | ... | ... | 0.001231 |
-0.003293 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.67 | -0.01 | 8.68 | ... | ... | 0.001267 |
-0.003308 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.92 | -0.01 | 8.93 | ... | ... | 0.001304 |
-0.003322 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 9.17 | -0.01 | 9.18 | ... | ... | 0.00134 |
-0.003337 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.42 | -0.01 | 9.43 | ... | ... | 0.001376 |
-0.00335 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.67 | -0.01 | 9.68 | ... | ... | 0.001413 |
-0.003364 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.92 | -0.01 | 9.93 | ... | ... | 0.001449 |
-0.003377 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 10.17 | -0.01 | 10.18 | ... | ... | 0.001486 |
-0.00339 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.42 | -0.01 | 10.43 | ... | ... | 0.001522 |
-0.003402 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.67 | -0.01 | 10.68 | ... | ... | 0.001559 |
-0.003415 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.92 | -0.01 | 10.93 | ... | ... | 0.001595 |
-0.003427 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.17 | -0.01 | 11.18 | ... | ... | 0.001632 |
-0.003438 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.42 | -0.01 | 11.43 | ... | ... | 0.001668 |
-0.00345 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.67 | -0.01 | 11.68 | ... | ... | 0.001705 |
-0.003461 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.92 | -0.01 | 11.93 | ... | ... | 0.001741 |
-0.003472 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 12.17 | -0.01 | 12.18 | ... | ... | 0.001777 |
-0.003483 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.42 | -0.01 | 12.43 | ... | ... | 0.001814 |
-0.003493 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.67 | -0.01 | 12.68 | ... | ... | 0.00185 |
-0.003504 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.92 | -0.01 | 12.93 | ... | ... | 0.001887 |
-0.003514 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 13.17 | -0.01 | 13.18 | ... | ... | 0.001923 |
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.