Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.001908 | ... | ... | 13.16 | 0 | 13.16 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.004789 |
0.001872 | ... | ... | 12.91 | 0 | 12.91 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.004787 |
-0.041926 | ... | ... | 12.66 | 0 | 12.66 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.004783 |
-0.04188 | ... | ... | 12.41 | 0 | 12.41 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.004778 |
-0.04181 | ... | ... | 12.16 | 0 | 12.16 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.004772 |
-0.041718 | ... | ... | 11.91 | 0 | 11.91 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.004764 |
-0.041607 | ... | ... | 11.66 | 0 | 11.66 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.004755 |
-0.041477 | ... | ... | 11.41 | 0 | 11.41 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.004745 |
-0.041332 | ... | ... | 11.16 | 0 | 11.16 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.004735 |
-0.041172 | ... | ... | 10.91 | 0 | 10.91 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.004723 |
-0.040998 | ... | ... | 10.66 | 0 | 10.66 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00471 |
-0.040811 | ... | ... | 10.41 | 0 | 10.41 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.004697 |
-0.040612 | ... | ... | 10.16 | 0 | 10.16 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.004683 |
-0.040402 | ... | ... | 9.91 | 0 | 9.91 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.004668 |
-0.04018 | ... | ... | 9.66 | 0 | 9.66 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.004652 |
-0.039947 | ... | ... | 9.41 | 0 | 9.41 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.004635 |
-0.039704 | ... | ... | 9.16 | 0 | 9.16 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.004618 |
-0.03945 | ... | ... | 8.91 | 0 | 8.91 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.0046 |
-0.039187 | ... | ... | 8.66 | 0 | 8.66 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.004581 |
-0.038912 | ... | ... | 8.41 | 0 | 8.41 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.004561 |
-0.038628 | ... | ... | 8.16 | 0 | 8.16 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.004541 |
-0.038332 | ... | ... | 7.91 | 0 | 7.91 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.004519 |
-0.038027 | ... | ... | 7.66 | 0 | 7.66 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.004497 |
-0.03771 | ... | ... | 7.41 | 0 | 7.41 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.004473 |
-0.037382 | ... | ... | 7.16 | 0 | 7.16 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.004449 |
-0.037043 | ... | ... | 6.91 | 0 | 6.91 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.004424 |
-0.036691 | ... | ... | 6.66 | 0 | 6.66 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.004397 |
-0.036326 | ... | ... | 6.41 | 0 | 6.41 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00437 |
-0.035949 | ... | ... | 6.16 | 0 | 6.16 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004341 |
-0.035557 | ... | ... | 5.91 | 0 | 5.91 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004311 |
-0.03515 | ... | ... | 5.66 | 0 | 5.66 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00428 |
-0.034727 | ... | ... | 5.41 | 0 | 5.41 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004247 |
-0.034287 | ... | ... | 5.16 | 0 | 5.16 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004212 |
-0.033828 | ... | ... | 4.91 | 0 | 4.91 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004176 |
-0.033349 | ... | ... | 4.66 | 0 | 4.66 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.004137 |
-0.032847 | ... | ... | 4.41 | 0 | 4.41 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.004097 |
-0.032321 | ... | ... | 4.16 | 0 | 4.16 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.004054 |
-0.031768 | ... | ... | 3.91 | 0 | 3.91 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.004009 |
-0.031185 | ... | ... | 3.66 | 0 | 3.66 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.00396 |
-0.030567 | ... | ... | 3.41 | 0 | 3.41 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.003908 |
-0.02991 | ... | ... | 3.16 | 0 | 3.16 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.003852 |
-0.029209 | ... | ... | 2.91 | 0 | 2.91 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.003792 |
-0.028456 | ... | ... | 2.66 | 0 | 2.66 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.003726 |
-0.027642 | ... | ... | 2.41 | 0 | 2.41 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.003654 |
-0.026754 | ... | ... | 2.16 | 0 | 2.16 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.003575 |
-0.025777 | ... | ... | 1.91 | 0 | 1.91 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.003485 |
-0.024686 | ... | ... | 1.66 | 0 | 1.66 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.003384 |
-0.023451 | ... | ... | 1.41 | 0 | 1.41 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.003266 |
-0.02202 | ... | ... | 1.16 | 0 | 1.16 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.003125 |
-0.020309 | ... | ... | 0.91 | 0 | 0.91 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.002951 |
-0.018162 | ... | ... | 0.66 | 0 | 0.66 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.002721 |
-0.015228 | ... | ... | 0.41 | 0 | 0.41 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.002378 |
-0.011419 | ... | ... | 0.17 | 0 | 0.17 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.002651 |
-0.003171 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 0.10 | 0 | 0.10 | ... | ... | 0.000023 |
-0.002492 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 0.34 | 0 | 0.34 | ... | ... | 0.00006 |
-0.002793 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 0.59 | 0 | 0.59 | ... | ... | 0.000096 |
-0.003004 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 0.84 | 0 | 0.84 | ... | ... | 0.000133 |
-0.003168 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 1.09 | 0 | 1.09 | ... | ... | 0.000169 |
-0.003301 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 1.34 | 0 | 1.34 | ... | ... | 0.000206 |
-0.003414 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 1.59 | 0 | 1.59 | ... | ... | 0.000242 |
-0.003512 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 1.84 | 0 | 1.84 | ... | ... | 0.000278 |
-0.003598 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.09 | 0 | 2.09 | ... | ... | 0.000315 |
-0.003676 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 2.34 | 0 | 2.34 | ... | ... | 0.000351 |
-0.003746 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 2.59 | 0 | 2.59 | ... | ... | 0.000388 |
-0.00381 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 2.84 | 0 | 2.84 | ... | ... | 0.000424 |
-0.003869 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.09 | 0 | 3.09 | ... | ... | 0.000461 |
-0.003924 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 3.34 | 0 | 3.34 | ... | ... | 0.000497 |
-0.003975 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 3.59 | 0 | 3.59 | ... | ... | 0.000534 |
-0.004024 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 3.84 | 0 | 3.84 | ... | ... | 0.00057 |
-0.004068 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.09 | 0 | 4.09 | ... | ... | 0.000606 |
-0.004111 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 4.34 | 0 | 4.34 | ... | ... | 0.000643 |
-0.004151 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 4.59 | 0 | 4.59 | ... | ... | 0.000679 |
-0.00419 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 4.84 | 0 | 4.84 | ... | ... | 0.000716 |
-0.004226 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.09 | 0 | 5.09 | ... | ... | 0.000752 |
-0.004261 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 5.34 | 0 | 5.34 | ... | ... | 0.000789 |
-0.004294 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 5.59 | 0 | 5.59 | ... | ... | 0.000825 |
-0.004326 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 5.84 | 0 | 5.84 | ... | ... | 0.000862 |
-0.004357 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.09 | 0 | 6.09 | ... | ... | 0.000898 |
-0.004386 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 6.34 | 0 | 6.34 | ... | ... | 0.000934 |
-0.004414 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 6.59 | 0 | 6.59 | ... | ... | 0.000971 |
-0.004441 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 6.84 | 0 | 6.84 | ... | ... | 0.001007 |
-0.004468 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.09 | 0 | 7.09 | ... | ... | 0.001044 |
-0.004493 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 7.34 | 0 | 7.34 | ... | ... | 0.00108 |
-0.004518 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 7.59 | 0 | 7.59 | ... | ... | 0.001117 |
-0.004541 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 7.84 | 0 | 7.84 | ... | ... | 0.001153 |
-0.004565 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.09 | 0 | 8.09 | ... | ... | 0.00119 |
-0.004587 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 8.34 | 0 | 8.34 | ... | ... | 0.001226 |
-0.004608 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.59 | 0 | 8.59 | ... | ... | 0.001262 |
-0.00463 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.84 | 0 | 8.84 | ... | ... | 0.001299 |
-0.00465 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.09 | 0 | 9.09 | ... | ... | 0.001335 |
-0.004671 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.34 | 0 | 9.34 | ... | ... | 0.001372 |
-0.00469 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.59 | 0 | 9.59 | ... | ... | 0.001408 |
-0.004709 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.84 | 0 | 9.84 | ... | ... | 0.001445 |
-0.004727 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.09 | 0 | 10.09 | ... | ... | 0.001481 |
-0.004745 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.34 | 0 | 10.34 | ... | ... | 0.001518 |
-0.004763 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.59 | 0 | 10.59 | ... | ... | 0.001554 |
-0.00478 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.84 | 0 | 10.84 | ... | ... | 0.001591 |
-0.004797 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.09 | 0 | 11.09 | ... | ... | 0.001627 |
-0.004813 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.34 | 0 | 11.34 | ... | ... | 0.001663 |
-0.00483 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.59 | 0 | 11.59 | ... | ... | 0.0017 |
-0.004845 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 11.84 | 0 | 11.84 | ... | ... | 0.001736 |
-0.004861 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.09 | 0 | 12.09 | ... | ... | 0.001773 |
-0.004876 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 12.34 | 0 | 12.34 | ... | ... | 0.001809 |
-0.004891 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 12.59 | 0 | 12.59 | ... | ... | 0.001846 |
-0.004905 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 12.84 | 0 | 12.84 | ... | ... | 0.001882 |
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.