Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.00373 | ... | ... | 12.85 | -0.01 | 12.84 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001418 |
-0.003669 | ... | ... | 12.60 | -0.01 | 12.59 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001416 |
-0.003606 | ... | ... | 12.35 | -0.01 | 12.34 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001413 |
-0.003542 | ... | ... | 12.10 | -0.01 | 12.09 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00141 |
-0.003477 | ... | ... | 11.85 | -0.01 | 11.84 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001407 |
-0.003411 | ... | ... | 11.60 | -0.01 | 11.59 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001404 |
-0.003344 | ... | ... | 11.35 | -0.01 | 11.34 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001401 |
-0.003276 | ... | ... | 11.10 | -0.01 | 11.09 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001397 |
-0.003208 | ... | ... | 10.85 | -0.01 | 10.84 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001393 |
-0.003139 | ... | ... | 10.60 | -0.01 | 10.59 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001389 |
-0.003069 | ... | ... | 10.35 | -0.01 | 10.34 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001385 |
-0.002999 | ... | ... | 10.10 | -0.01 | 10.09 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.00138 |
-0.002928 | ... | ... | 9.85 | -0.01 | 9.84 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001375 |
-0.002857 | ... | ... | 9.60 | -0.01 | 9.59 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.00137 |
-0.002786 | ... | ... | 9.35 | -0.01 | 9.34 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001365 |
-0.002714 | ... | ... | 9.10 | -0.01 | 9.09 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.00136 |
-0.002642 | ... | ... | 8.85 | -0.01 | 8.84 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001354 |
-0.002569 | ... | ... | 8.60 | -0.01 | 8.59 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001349 |
-0.002497 | ... | ... | 8.35 | -0.01 | 8.34 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.001343 |
-0.002424 | ... | ... | 8.10 | -0.01 | 8.09 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.001336 |
-0.00235 | ... | ... | 7.85 | -0.01 | 7.84 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.00133 |
-0.002277 | ... | ... | 7.60 | -0.01 | 7.59 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.001323 |
-0.002203 | ... | ... | 7.35 | -0.01 | 7.34 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.001316 |
-0.002129 | ... | ... | 7.10 | -0.01 | 7.09 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.001309 |
-0.002055 | ... | ... | 6.85 | -0.01 | 6.84 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.001301 |
-0.001981 | ... | ... | 6.60 | -0.01 | 6.59 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.001294 |
-0.001907 | ... | ... | 6.35 | -0.01 | 6.34 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.001285 |
-0.001833 | ... | ... | 6.10 | -0.01 | 6.09 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.001277 |
-0.001758 | ... | ... | 5.85 | -0.01 | 5.84 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.001268 |
-0.001683 | ... | ... | 5.60 | -0.01 | 5.59 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.001259 |
-0.001609 | ... | ... | 5.35 | -0.01 | 5.34 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.001249 |
-0.001534 | ... | ... | 5.10 | -0.01 | 5.09 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.001239 |
-0.001459 | ... | ... | 4.85 | -0.01 | 4.84 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.001228 |
-0.001384 | ... | ... | 4.60 | -0.01 | 4.59 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.001217 |
-0.001309 | ... | ... | 4.35 | -0.01 | 4.34 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.001205 |
-0.001234 | ... | ... | 4.10 | -0.01 | 4.09 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.001192 |
-0.001159 | ... | ... | 3.85 | -0.01 | 3.84 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.001179 |
-0.001083 | ... | ... | 3.60 | -0.01 | 3.59 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.001164 |
-0.001008 | ... | ... | 3.35 | -0.01 | 3.34 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.001149 |
-0.000933 | ... | ... | 3.10 | -0.01 | 3.09 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.001133 |
-0.000858 | ... | ... | 2.85 | -0.01 | 2.84 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.001115 |
-0.000782 | ... | ... | 2.60 | -0.01 | 2.59 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.001095 |
-0.000707 | ... | ... | 2.35 | -0.01 | 2.34 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.001074 |
-0.000631 | ... | ... | 2.10 | -0.01 | 2.09 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.001051 |
-0.000556 | ... | ... | 1.85 | -0.01 | 1.84 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.001025 |
-0.00048 | ... | ... | 1.60 | -0.01 | 1.59 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.000995 |
-0.000405 | ... | ... | 1.35 | -0.01 | 1.34 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.00096 |
-0.000329 | ... | ... | 1.10 | -0.01 | 1.09 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.000919 |
-0.000254 | ... | ... | 0.85 | -0.01 | 0.84 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.000868 |
-0.000178 | ... | ... | 0.60 | -0.01 | 0.59 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.0008 |
-0.001176 | ... | ... | 0.36 | -0.01 | 0.35 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.001161 |
-0.001646 | ... | ... | 0.13 | -0.01 | 0.12 | 1750 | 0.03 | 0 | 0.03 | ... | ... | -0.00165 |
-0.0015 | ... | ... | 0.02 | 0 | 0.02 | 1775 | 0.18 | 0.01 | 0.17 | 0.16 | 0.16 | -0.001498 |
-0.001223 | ... | ... | 0.01 | 0.01 | 0.01 | 1800 | 0.42 | 0.02 | 0.40 | ... | ... | -0.001245 |
-0.000821 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 0.66 | 0.01 | 0.65 | ... | ... | -0.000199 |
-0.000883 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 0.91 | 0.01 | 0.90 | ... | ... | -0.000275 |
-0.000931 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 1.16 | 0.01 | 1.15 | ... | ... | -0.00035 |
-0.00097 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 1.41 | 0.01 | 1.40 | ... | ... | -0.000426 |
-0.001003 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 1.66 | 0.01 | 1.65 | ... | ... | -0.000501 |
-0.001032 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 1.91 | 0.01 | 1.90 | ... | ... | -0.000577 |
-0.001058 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 2.16 | 0.01 | 2.15 | ... | ... | -0.000652 |
-0.001081 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 2.41 | 0.01 | 2.40 | ... | ... | -0.000728 |
-0.001101 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 2.66 | 0.01 | 2.65 | ... | ... | -0.000803 |
-0.00112 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 2.91 | 0.01 | 2.90 | ... | ... | -0.000879 |
-0.001138 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 3.16 | 0.01 | 3.15 | ... | ... | -0.000954 |
-0.001154 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 3.41 | 0.01 | 3.40 | ... | ... | -0.00103 |
-0.001169 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 3.66 | 0.01 | 3.65 | ... | ... | -0.001105 |
-0.001183 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 3.91 | 0.01 | 3.90 | ... | ... | -0.00118 |
-0.001196 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 4.16 | 0.01 | 4.15 | ... | ... | -0.001256 |
-0.001209 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 4.41 | 0.01 | 4.40 | ... | ... | -0.001331 |
-0.001221 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 4.66 | 0.01 | 4.65 | ... | ... | -0.001406 |
-0.001232 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 4.91 | 0.01 | 4.90 | ... | ... | -0.001482 |
-0.001243 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.16 | 0.01 | 5.15 | ... | ... | -0.001557 |
-0.001253 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 5.41 | 0.01 | 5.40 | ... | ... | -0.001632 |
-0.001263 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 5.66 | 0.01 | 5.65 | ... | ... | -0.001707 |
-0.001272 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 5.91 | 0.01 | 5.90 | ... | ... | -0.001782 |
-0.001281 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.16 | 0.01 | 6.15 | ... | ... | -0.001857 |
-0.00129 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 6.41 | 0.01 | 6.40 | ... | ... | -0.001933 |
-0.001298 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 6.66 | 0.01 | 6.65 | ... | ... | -0.002008 |
-0.001306 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.91 | 0.01 | 6.90 | ... | ... | -0.002083 |
-0.001314 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.16 | 0.01 | 7.15 | ... | ... | -0.002158 |
-0.001321 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.41 | 0.01 | 7.40 | ... | ... | -0.002233 |
-0.001328 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.66 | 0.01 | 7.65 | ... | ... | -0.002308 |
-0.001335 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.91 | 0.01 | 7.90 | ... | ... | -0.002383 |
-0.001342 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.16 | 0.01 | 8.15 | ... | ... | -0.002457 |
-0.001349 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.41 | 0.01 | 8.40 | ... | ... | -0.002532 |
-0.001355 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.66 | 0.01 | 8.65 | ... | ... | -0.002607 |
-0.001361 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.91 | 0.01 | 8.90 | ... | ... | -0.002682 |
-0.001368 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.16 | 0.01 | 9.15 | ... | ... | -0.002757 |
-0.001373 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.41 | 0.01 | 9.40 | ... | ... | -0.002832 |
-0.001379 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.66 | 0.01 | 9.65 | ... | ... | -0.002906 |
-0.001385 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.91 | 0.01 | 9.90 | ... | ... | -0.002981 |
-0.00139 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.16 | 0.01 | 10.15 | ... | ... | -0.003056 |
-0.001395 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.41 | 0.01 | 10.40 | ... | ... | -0.00313 |
-0.001401 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.66 | 0.01 | 10.65 | ... | ... | -0.003205 |
-0.001406 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.91 | 0.01 | 10.90 | ... | ... | -0.003279 |
-0.001411 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.16 | 0.01 | 11.15 | ... | ... | -0.003354 |
-0.001416 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.41 | 0.01 | 11.40 | ... | ... | -0.003428 |
-0.00142 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.66 | 0.01 | 11.65 | ... | ... | -0.003503 |
-0.001425 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 11.91 | 0.01 | 11.90 | ... | ... | -0.003577 |
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.