Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.006284 | ... | ... | 13.16 | -0.07 | 13.09 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.004789 |
-0.00619 | ... | ... | 12.91 | -0.07 | 12.84 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.004787 |
-0.006091 | ... | ... | 12.66 | -0.07 | 12.59 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.004783 |
-0.00599 | ... | ... | 12.41 | -0.07 | 12.34 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.004778 |
-0.005885 | ... | ... | 12.16 | -0.07 | 12.09 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.004772 |
-0.005779 | ... | ... | 11.91 | -0.07 | 11.84 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.004764 |
-0.00567 | ... | ... | 11.66 | -0.07 | 11.59 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.004755 |
-0.00556 | ... | ... | 11.41 | -0.07 | 11.34 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.004745 |
-0.005448 | ... | ... | 11.16 | -0.07 | 11.09 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.004735 |
-0.005334 | ... | ... | 10.91 | -0.07 | 10.84 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.004723 |
-0.00522 | ... | ... | 10.66 | -0.07 | 10.59 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00471 |
-0.005104 | ... | ... | 10.41 | -0.07 | 10.34 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.004697 |
-0.004988 | ... | ... | 10.16 | -0.07 | 10.09 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.004683 |
-0.00487 | ... | ... | 9.91 | -0.07 | 9.84 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.004668 |
-0.004752 | ... | ... | 9.66 | -0.07 | 9.59 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.004652 |
-0.004633 | ... | ... | 9.41 | -0.07 | 9.34 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.004635 |
-0.004514 | ... | ... | 9.16 | -0.07 | 9.09 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.004618 |
-0.004393 | ... | ... | 8.91 | -0.07 | 8.84 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.0046 |
-0.004273 | ... | ... | 8.66 | -0.07 | 8.59 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.004581 |
-0.004152 | ... | ... | 8.41 | -0.07 | 8.34 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.004561 |
-0.00403 | ... | ... | 8.16 | -0.07 | 8.09 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.004541 |
-0.003909 | ... | ... | 7.91 | -0.07 | 7.84 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.004519 |
-0.003786 | ... | ... | 7.66 | -0.07 | 7.59 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.004497 |
-0.003663 | ... | ... | 7.41 | -0.07 | 7.34 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.004473 |
-0.003541 | ... | ... | 7.16 | -0.07 | 7.09 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.004449 |
-0.003418 | ... | ... | 6.91 | -0.07 | 6.84 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.004424 |
-0.003294 | ... | ... | 6.66 | -0.07 | 6.59 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.004397 |
-0.003171 | ... | ... | 6.41 | -0.07 | 6.34 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00437 |
-0.003047 | ... | ... | 6.16 | -0.07 | 6.09 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004341 |
-0.002923 | ... | ... | 5.91 | -0.07 | 5.84 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004311 |
-0.002799 | ... | ... | 5.66 | -0.07 | 5.59 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00428 |
-0.002674 | ... | ... | 5.41 | -0.07 | 5.34 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004247 |
-0.00255 | ... | ... | 5.16 | -0.07 | 5.09 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004212 |
-0.002425 | ... | ... | 4.91 | -0.07 | 4.84 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004176 |
-0.002301 | ... | ... | 4.66 | -0.07 | 4.59 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.004137 |
-0.002176 | ... | ... | 4.41 | -0.07 | 4.34 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.004097 |
-0.002051 | ... | ... | 4.16 | -0.07 | 4.09 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.004054 |
-0.001926 | ... | ... | 3.91 | -0.07 | 3.84 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.004009 |
-0.001801 | ... | ... | 3.66 | -0.07 | 3.59 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.00396 |
-0.001676 | ... | ... | 3.41 | -0.07 | 3.34 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.003908 |
-0.00155 | ... | ... | 3.16 | -0.07 | 3.09 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.003852 |
-0.001425 | ... | ... | 2.91 | -0.07 | 2.84 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.003792 |
-0.0013 | ... | ... | 2.66 | -0.07 | 2.59 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.003726 |
-0.001174 | ... | ... | 2.41 | -0.07 | 2.34 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.003654 |
-0.001049 | ... | ... | 2.16 | -0.07 | 2.09 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.003575 |
-0.000924 | ... | ... | 1.91 | -0.07 | 1.84 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.003485 |
-0.000798 | ... | ... | 1.66 | -0.07 | 1.59 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.003384 |
-0.000673 | ... | ... | 1.41 | -0.07 | 1.34 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.003266 |
-0.000547 | ... | ... | 1.16 | -0.07 | 1.09 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.003125 |
-0.000422 | ... | ... | 0.91 | -0.07 | 0.84 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.002951 |
-0.000296 | ... | ... | 0.66 | -0.07 | 0.59 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.002721 |
-0.000171 | ... | ... | 0.41 | -0.07 | 0.34 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.002378 |
-0.00265 | ... | ... | 0.17 | -0.07 | 0.10 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.002651 |
-0.003171 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 0.17 | 0.07 | 0.10 | ... | ... | -0.003173 |
-0.002492 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 0.41 | 0.07 | 0.34 | ... | ... | -0.000206 |
-0.002793 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 0.66 | 0.07 | 0.59 | ... | ... | -0.000331 |
-0.003004 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 0.91 | 0.07 | 0.84 | ... | ... | -0.000457 |
-0.003168 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 1750 | 1.16 | 0.07 | 1.09 | ... | ... | -0.000582 |
-0.003301 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 1.41 | 0.07 | 1.34 | ... | ... | -0.000708 |
-0.003414 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 1.66 | 0.07 | 1.59 | ... | ... | -0.000833 |
-0.003512 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 1.91 | 0.07 | 1.84 | ... | ... | -0.000959 |
-0.003598 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.16 | 0.07 | 2.09 | ... | ... | -0.001084 |
-0.003676 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 2.41 | 0.07 | 2.34 | ... | ... | -0.00121 |
-0.003746 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 2.66 | 0.07 | 2.59 | ... | ... | -0.001335 |
-0.00381 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 2.91 | 0.07 | 2.84 | ... | ... | -0.001461 |
-0.003869 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.16 | 0.07 | 3.09 | ... | ... | -0.001586 |
-0.003924 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 3.41 | 0.07 | 3.34 | ... | ... | -0.001711 |
-0.003975 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 3.66 | 0.07 | 3.59 | ... | ... | -0.001837 |
-0.004024 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 3.91 | 0.07 | 3.84 | ... | ... | -0.001962 |
-0.004068 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.16 | 0.07 | 4.09 | ... | ... | -0.002087 |
-0.004111 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 4.41 | 0.07 | 4.34 | ... | ... | -0.002212 |
-0.004151 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 4.66 | 0.07 | 4.59 | ... | ... | -0.002337 |
-0.00419 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 4.91 | 0.07 | 4.84 | ... | ... | -0.002463 |
-0.004226 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.16 | 0.07 | 5.09 | ... | ... | -0.002588 |
-0.004261 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 5.41 | 0.07 | 5.34 | ... | ... | -0.002713 |
-0.004294 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 5.66 | 0.07 | 5.59 | ... | ... | -0.002838 |
-0.004326 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 5.91 | 0.07 | 5.84 | ... | ... | -0.002963 |
-0.004357 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.16 | 0.07 | 6.09 | ... | ... | -0.003088 |
-0.004386 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 6.41 | 0.07 | 6.34 | ... | ... | -0.003213 |
-0.004414 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 6.66 | 0.07 | 6.59 | ... | ... | -0.003338 |
-0.004441 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 6.91 | 0.07 | 6.84 | ... | ... | -0.003462 |
-0.004468 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.16 | 0.07 | 7.09 | ... | ... | -0.003587 |
-0.004493 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 7.41 | 0.07 | 7.34 | ... | ... | -0.003712 |
-0.004518 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 7.66 | 0.07 | 7.59 | ... | ... | -0.003837 |
-0.004541 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 7.91 | 0.07 | 7.84 | ... | ... | -0.003961 |
-0.004565 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.16 | 0.07 | 8.09 | ... | ... | -0.004086 |
-0.004587 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 8.41 | 0.07 | 8.34 | ... | ... | -0.004211 |
-0.004608 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.66 | 0.07 | 8.59 | ... | ... | -0.004335 |
-0.00463 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.91 | 0.07 | 8.84 | ... | ... | -0.00446 |
-0.00465 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.16 | 0.07 | 9.09 | ... | ... | -0.004584 |
-0.004671 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.41 | 0.07 | 9.34 | ... | ... | -0.004709 |
-0.00469 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.66 | 0.07 | 9.59 | ... | ... | -0.004833 |
-0.004709 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.91 | 0.07 | 9.84 | ... | ... | -0.004957 |
-0.004727 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.16 | 0.07 | 10.09 | ... | ... | -0.005082 |
-0.004745 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.41 | 0.07 | 10.34 | ... | ... | -0.005206 |
-0.004763 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.66 | 0.07 | 10.59 | ... | ... | -0.00533 |
-0.00478 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.91 | 0.07 | 10.84 | ... | ... | -0.005454 |
-0.004797 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.16 | 0.07 | 11.09 | ... | ... | -0.005578 |
-0.004813 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.41 | 0.07 | 11.34 | ... | ... | -0.005702 |
-0.00483 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.66 | 0.07 | 11.59 | ... | ... | -0.005826 |
-0.004845 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 11.91 | 0.07 | 11.84 | ... | ... | -0.00595 |
-0.004861 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.16 | 0.07 | 12.09 | ... | ... | -0.006074 |
-0.004876 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 12.41 | 0.07 | 12.34 | ... | ... | -0.006198 |
-0.004891 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 12.66 | 0.07 | 12.59 | ... | ... | -0.006322 |
-0.004905 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 12.91 | 0.07 | 12.84 | ... | ... | -0.006445 |
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.