Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.000719 | ... | ... | 12.80 | 0 | 12.80 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
-0.000721 | ... | ... | 12.55 | 0 | 12.55 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
-0.000722 | ... | ... | 12.30 | 0 | 12.30 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
-0.000721 | ... | ... | 12.05 | 0 | 12.05 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
-0.000718 | ... | ... | 11.80 | 0 | 11.80 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
-0.000714 | ... | ... | 11.55 | 0 | 11.55 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
-0.000709 | ... | ... | 11.30 | 0 | 11.30 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
-0.000702 | ... | ... | 11.05 | 0 | 11.05 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
-0.000694 | ... | ... | 10.80 | 0 | 10.80 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
-0.000686 | ... | ... | 10.55 | 0 | 10.55 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
-0.000676 | ... | ... | 10.30 | 0 | 10.30 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
-0.000666 | ... | ... | 10.05 | 0 | 10.05 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
-0.000655 | ... | ... | 9.80 | 0 | 9.80 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
-0.000643 | ... | ... | 9.55 | 0 | 9.55 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
-0.000631 | ... | ... | 9.30 | 0 | 9.30 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
-0.000618 | ... | ... | 9.05 | 0 | 9.05 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
-0.000605 | ... | ... | 8.80 | 0 | 8.80 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
-0.000591 | ... | ... | 8.55 | 0 | 8.55 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
-0.000577 | ... | ... | 8.30 | 0 | 8.30 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
-0.000562 | ... | ... | 8.05 | 0 | 8.05 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
-0.000548 | ... | ... | 7.80 | 0 | 7.80 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
-0.000532 | ... | ... | 7.55 | 0 | 7.55 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
-0.000517 | ... | ... | 7.30 | 0 | 7.30 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
-0.000501 | ... | ... | 7.05 | 0 | 7.05 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000088 |
-0.000485 | ... | ... | 6.80 | 0 | 6.80 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000088 |
-0.000469 | ... | ... | 6.55 | 0 | 6.55 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000087 |
-0.000452 | ... | ... | 6.30 | 0 | 6.30 | 1200 | 0.02 | 0 | 0.02 | ... | ... | -0.000151 |
-0.000435 | ... | ... | 6.05 | 0 | 6.05 | 1225 | 0.02 | 0 | 0.02 | ... | ... | -0.000149 |
-0.000418 | ... | ... | 5.80 | 0 | 5.80 | 1250 | 0.03 | 0 | 0.03 | ... | ... | -0.000203 |
-0.000401 | ... | ... | 5.55 | 0 | 5.55 | 1275 | 0.04 | 0 | 0.04 | ... | ... | -0.000251 |
-0.000384 | ... | ... | 5.30 | 0 | 5.30 | 1300 | 0.05 | 0 | 0.05 | ... | ... | -0.000294 |
-0.000367 | ... | ... | 5.05 | 0 | 5.05 | 1325 | 0.06 | 0 | 0.06 | ... | ... | -0.000333 |
-0.000349 | ... | ... | 4.80 | 0 | 4.80 | 1350 | 0.08 | 0 | 0.08 | ... | ... | -0.000406 |
-0.000357 | ... | ... | 4.56 | 0 | 4.56 | 1375 | 0.10 | 0 | 0.10 | ... | ... | -0.000471 |
-0.000389 | ... | ... | 4.33 | 0 | 4.33 | 1400 | 0.12 | 0 | 0.12 | ... | ... | -0.000529 |
-0.000442 | ... | ... | 4.10 | 0.01 | 4.11 | 1425 | 0.15 | 0 | 0.15 | ... | ... | -0.000608 |
-0.000492 | ... | ... | 3.88 | 0.01 | 3.89 | 1450 | 0.19 | 0.01 | 0.18 | ... | ... | -0.000704 |
-0.000559 | ... | ... | 3.67 | 0.01 | 3.68 | 1475 | 0.23 | 0.01 | 0.22 | ... | ... | -0.000786 |
-0.000621 | ... | ... | 3.46 | 0.01 | 3.47 | 1500 | 0.27 | 0.01 | 0.26 | ... | ... | -0.000856 |
-0.000694 | ... | ... | 3.26 | 0.01 | 3.27 | 1525 | 0.31 | 0.01 | 0.30 | ... | ... | -0.000915 |
-0.00076 | ... | ... | 3.07 | 0 | 3.07 | 1550 | 0.36 | 0 | 0.36 | ... | ... | -0.000984 |
-0.000834 | ... | ... | 2.88 | 0 | 2.88 | 1575 | 0.41 | 0 | 0.41 | ... | ... | -0.00104 |
-0.000898 | ... | ... | 2.70 | -0.01 | 2.69 | 1600 | 0.46 | -0.02 | 0.48 | ... | ... | -0.001085 |
-0.000952 | ... | ... | 2.53 | -0.03 | 2.50 | 1625 | 0.52 | -0.03 | 0.55 | ... | ... | -0.001133 |
-0.001009 | ... | ... | 2.36 | -0.04 | 2.32 | 1650 | 0.58 | -0.05 | 0.63 | ... | ... | -0.001169 |
-0.001068 | ... | ... | 2.20 | -0.05 | 2.15 | 1675 | 0.66 | -0.05 | 0.71 | ... | ... | -0.001218 |
-0.001125 | ... | ... | 2.05 | -0.06 | 1.99 | 1700 | 0.74 | -0.06 | 0.80 | ... | ... | -0.001252 |
-0.001191 | ... | ... | 1.91 | -0.06 | 1.85 | 1725 | 0.84 | -0.06 | 0.90 | ... | ... | -0.001294 |
-0.001252 | ... | ... | 1.77 | -0.05 | 1.72 | 1750 | 0.95 | -0.05 | 1 | ... | ... | -0.00133 |
-0.001317 | ... | ... | 1.64 | -0.03 | 1.61 | 1775 | 1.08 | -0.03 | 1.11 | ... | ... | -0.00137 |
-0.001366 | ... | ... | 1.52 | -0.02 | 1.50 | 1800 | 1.21 | -0.02 | 1.23 | ... | ... | -0.001394 |
-0.00141 | ... | ... | 1.40 | 0 | 1.40 | 1825 | 1.35 | -0.01 | 1.36 | ... | ... | -0.001413 |
-0.001439 | ... | ... | 1.30 | 0 | 1.30 | 1850 | 1.49 | 0 | 1.49 | ... | ... | -0.001416 |
-0.001463 | ... | ... | 1.19 | 0.02 | 1.21 | 1875 | 1.64 | 0.01 | 1.63 | ... | ... | -0.001416 |
-0.001474 | ... | ... | 1.10 | 0.02 | 1.12 | 1900 | 1.79 | 0.02 | 1.77 | ... | ... | -0.001401 |
-0.001471 | ... | ... | 1.01 | 0.02 | 1.03 | 1925 | 1.94 | 0.02 | 1.92 | ... | ... | -0.001374 |
-0.001455 | ... | ... | 0.92 | 0.02 | 0.94 | 1950 | 2.10 | 0.02 | 2.08 | ... | ... | -0.001344 |
-0.001437 | ... | ... | 0.85 | 0.01 | 0.86 | 1975 | 2.26 | 0.02 | 2.24 | ... | ... | -0.001303 |
-0.001419 | ... | ... | 0.77 | 0.02 | 0.79 | 2000 | 2.43 | 0.02 | 2.41 | ... | ... | -0.001261 |
-0.001389 | ... | ... | 0.71 | 0.01 | 0.72 | 2025 | 2.60 | 0.01 | 2.59 | ... | ... | -0.001208 |
-0.001347 | ... | ... | 0.64 | 0.01 | 0.65 | 2050 | 2.78 | 0.01 | 2.77 | ... | ... | -0.001157 |
-0.001308 | ... | ... | 0.59 | 0 | 0.59 | 2075 | 2.96 | 0.01 | 2.95 | ... | ... | -0.001097 |
-0.001273 | ... | ... | 0.53 | 0.01 | 0.54 | 2100 | 3.15 | 0.01 | 3.14 | ... | ... | -0.001042 |
-0.001229 | ... | ... | 0.48 | 0.01 | 0.49 | 2125 | 3.34 | 0 | 3.34 | ... | ... | -0.000978 |
-0.001176 | ... | ... | 0.44 | 0 | 0.44 | 2150 | 3.54 | 0 | 3.54 | ... | ... | -0.000923 |
-0.001131 | ... | ... | 0.40 | 0 | 0.40 | 2175 | 3.74 | 0 | 3.74 | ... | ... | -0.000861 |
-0.001079 | ... | ... | 0.36 | 0 | 0.36 | 2200 | 3.95 | 0 | 3.95 | ... | ... | -0.000811 |
-0.001018 | ... | ... | 0.32 | 0 | 0.32 | 2225 | 4.16 | 0 | 4.16 | ... | ... | -0.000756 |
-0.000971 | ... | ... | 0.29 | 0 | 0.29 | 2250 | 4.37 | 0 | 4.37 | ... | ... | -0.000696 |
-0.000918 | ... | ... | 0.26 | 0 | 0.26 | 2275 | 4.59 | 0 | 4.59 | ... | ... | -0.000653 |
-0.000883 | ... | ... | 0.24 | 0 | 0.24 | 2300 | 4.81 | 0 | 4.81 | ... | ... | -0.000606 |
-0.000818 | ... | ... | 0.21 | 0 | 0.21 | 2325 | 5.04 | 0 | 5.04 | ... | ... | -0.00058 |
-0.000774 | ... | ... | 0.19 | 0 | 0.19 | 2350 | 5.27 | 0 | 5.27 | ... | ... | -0.000552 |
-0.000725 | ... | ... | 0.17 | 0 | 0.17 | 2375 | 5.50 | 0 | 5.50 | ... | ... | -0.000522 |
-0.000672 | ... | ... | 0.16 | -0.01 | 0.15 | 2400 | 5.73 | -0.01 | 5.74 | ... | ... | -0.000491 |
-0.000647 | ... | ... | 0.14 | 0 | 0.14 | 2425 | 5.97 | 0 | 5.97 | ... | ... | -0.000484 |
-0.000586 | ... | ... | 0.12 | 0 | 0.12 | 2450 | 6.21 | 0 | 6.21 | ... | ... | -0.000477 |
-0.000555 | ... | ... | 0.11 | 0 | 0.11 | 2475 | 6.46 | 0 | 6.46 | ... | ... | -0.000495 |
-0.000523 | ... | ... | 0.10 | 0 | 0.10 | 2500 | 6.70 | 0 | 6.70 | ... | ... | -0.000487 |
-0.000489 | ... | ... | 0.09 | 0 | 0.09 | 2525 | 6.95 | 0 | 6.95 | ... | ... | -0.000505 |
-0.000451 | ... | ... | 0.08 | 0 | 0.08 | 2550 | 7.20 | 0 | 7.20 | ... | ... | -0.000522 |
-0.000412 | ... | ... | 0.07 | 0 | 0.07 | 2575 | 7.45 | 0 | 7.45 | ... | ... | -0.00054 |
-0.000369 | ... | ... | 0.06 | 0 | 0.06 | 2600 | 7.70 | 0 | 7.70 | ... | ... | -0.000557 |
-0.000324 | ... | ... | 0.06 | -0.01 | 0.05 | 2625 | 7.95 | 0 | 7.95 | ... | ... | -0.000575 |
-0.000326 | ... | ... | 0.05 | 0 | 0.05 | 2650 | 8.20 | 0 | 8.20 | ... | ... | -0.000592 |
-0.000276 | ... | ... | 0.04 | 0 | 0.04 | 2675 | 8.45 | 0 | 8.45 | ... | ... | -0.00061 |
-0.000278 | ... | ... | 0.04 | 0 | 0.04 | 2700 | 8.70 | 0 | 8.70 | ... | ... | -0.000627 |
-0.000223 | ... | ... | 0.03 | 0 | 0.03 | 2725 | 8.95 | 0 | 8.95 | ... | ... | -0.000644 |
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.