Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.000649 | ... | ... | 12.80 | 0 | 12.80 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
-0.000654 | ... | ... | 12.55 | 0 | 12.55 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
-0.000656 | ... | ... | 12.30 | 0 | 12.30 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
-0.000657 | ... | ... | 12.05 | 0 | 12.05 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
-0.000656 | ... | ... | 11.80 | 0 | 11.80 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
-0.000653 | ... | ... | 11.55 | 0 | 11.55 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
-0.000649 | ... | ... | 11.30 | 0 | 11.30 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
-0.000644 | ... | ... | 11.05 | 0 | 11.05 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
-0.000638 | ... | ... | 10.80 | 0 | 10.80 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
-0.000631 | ... | ... | 10.55 | 0 | 10.55 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
-0.000623 | ... | ... | 10.30 | 0 | 10.30 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
-0.000614 | ... | ... | 10.05 | 0 | 10.05 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
-0.000605 | ... | ... | 9.80 | 0 | 9.80 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
-0.000594 | ... | ... | 9.55 | 0 | 9.55 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
-0.000583 | ... | ... | 9.30 | 0 | 9.30 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
-0.000572 | ... | ... | 9.05 | 0 | 9.05 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
-0.00056 | ... | ... | 8.80 | 0 | 8.80 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
-0.000548 | ... | ... | 8.55 | 0 | 8.55 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
-0.000535 | ... | ... | 8.30 | 0 | 8.30 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
-0.000522 | ... | ... | 8.05 | 0 | 8.05 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
-0.000508 | ... | ... | 7.80 | 0 | 7.80 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
-0.000494 | ... | ... | 7.55 | 0 | 7.55 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
-0.00048 | ... | ... | 7.30 | 0 | 7.30 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
-0.000465 | ... | ... | 7.05 | 0 | 7.05 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
-0.000451 | ... | ... | 6.80 | 0 | 6.80 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
-0.000436 | ... | ... | 6.55 | 0 | 6.55 | 1175 | 0.02 | 0 | 0.02 | ... | ... | -0.00014 |
-0.00042 | ... | ... | 6.30 | 0 | 6.30 | 1200 | 0.02 | 0 | 0.02 | ... | ... | -0.000139 |
-0.000405 | ... | ... | 6.05 | 0 | 6.05 | 1225 | 0.03 | 0 | 0.03 | ... | ... | -0.000189 |
-0.000389 | ... | ... | 5.80 | 0 | 5.80 | 1250 | 0.04 | 0 | 0.04 | ... | ... | -0.000233 |
-0.000374 | ... | ... | 5.55 | 0 | 5.55 | 1275 | 0.05 | 0 | 0.05 | ... | ... | -0.000274 |
-0.000358 | ... | ... | 5.30 | 0 | 5.30 | 1300 | 0.06 | 0 | 0.06 | ... | ... | -0.00031 |
-0.000341 | ... | ... | 5.05 | 0 | 5.05 | 1325 | 0.08 | 0 | 0.08 | ... | ... | -0.000379 |
-0.000348 | ... | ... | 4.81 | 0 | 4.81 | 1350 | 0.09 | -0.01 | 0.10 | ... | ... | -0.000408 |
-0.000354 | ... | ... | 4.57 | 0 | 4.57 | 1375 | 0.12 | 0 | 0.12 | ... | ... | -0.000494 |
-0.000381 | ... | ... | 4.34 | 0 | 4.34 | 1400 | 0.14 | 0 | 0.14 | ... | ... | -0.000543 |
-0.000428 | ... | ... | 4.12 | 0 | 4.12 | 1425 | 0.17 | 0 | 0.17 | ... | ... | -0.000611 |
-0.000471 | ... | ... | 3.90 | 0 | 3.90 | 1450 | 0.21 | 0 | 0.21 | ... | ... | -0.000694 |
-0.00053 | ... | ... | 3.69 | 0 | 3.69 | 1475 | 0.24 | 0 | 0.24 | ... | ... | -0.000744 |
-0.000584 | ... | ... | 3.49 | -0.01 | 3.48 | 1500 | 0.29 | 0 | 0.29 | ... | ... | -0.000826 |
-0.000666 | ... | ... | 3.29 | 0 | 3.29 | 1525 | 0.34 | 0 | 0.34 | ... | ... | -0.000895 |
-0.000739 | ... | ... | 3.10 | 0 | 3.10 | 1550 | 0.39 | 0 | 0.39 | ... | ... | -0.000953 |
-0.000803 | ... | ... | 2.91 | 0 | 2.91 | 1575 | 0.45 | 0 | 0.45 | ... | ... | -0.001016 |
-0.000872 | ... | ... | 2.74 | -0.01 | 2.73 | 1600 | 0.52 | 0 | 0.52 | ... | ... | -0.001081 |
-0.000944 | ... | ... | 2.57 | -0.01 | 2.56 | 1625 | 0.59 | 0 | 0.59 | ... | ... | -0.001132 |
-0.001016 | ... | ... | 2.40 | 0 | 2.40 | 1650 | 0.67 | 0 | 0.67 | ... | ... | -0.001183 |
-0.001087 | ... | ... | 2.25 | 0 | 2.25 | 1675 | 0.75 | -0.01 | 0.76 | ... | ... | -0.001221 |
-0.001145 | ... | ... | 2.10 | 0 | 2.10 | 1700 | 0.85 | 0 | 0.85 | ... | ... | -0.001267 |
-0.00119 | ... | ... | 1.96 | -0.01 | 1.95 | 1725 | 0.94 | -0.01 | 0.95 | ... | ... | -0.001289 |
-0.001242 | ... | ... | 1.82 | 0 | 1.82 | 1750 | 1.05 | 0 | 1.05 | ... | ... | -0.001317 |
-0.00128 | ... | ... | 1.69 | 0 | 1.69 | 1775 | 1.16 | 0 | 1.16 | ... | ... | -0.001332 |
-0.001315 | ... | ... | 1.57 | 0 | 1.57 | 1800 | 1.28 | 0 | 1.28 | ... | ... | -0.001343 |
-0.001337 | ... | ... | 1.46 | -0.01 | 1.45 | 1825 | 1.41 | 0 | 1.41 | ... | ... | -0.001349 |
-0.001364 | ... | ... | 1.35 | 0 | 1.35 | 1850 | 1.54 | 0 | 1.54 | ... | ... | -0.001342 |
-0.001368 | ... | ... | 1.25 | -0.01 | 1.24 | 1875 | 1.68 | 0 | 1.68 | ... | ... | -0.001332 |
-0.001379 | ... | ... | 1.15 | 0 | 1.15 | 1900 | 1.82 | 0 | 1.82 | ... | ... | -0.00131 |
-0.001378 | ... | ... | 1.06 | 0 | 1.06 | 1925 | 1.97 | 0 | 1.97 | ... | ... | -0.001285 |
-0.001365 | ... | ... | 0.98 | -0.01 | 0.97 | 1950 | 2.13 | 0 | 2.13 | ... | ... | -0.001258 |
-0.001362 | ... | ... | 0.90 | 0 | 0.90 | 1975 | 2.29 | 0 | 2.29 | ... | ... | -0.001221 |
-0.001336 | ... | ... | 0.82 | 0 | 0.82 | 2000 | 2.46 | 0 | 2.46 | ... | ... | -0.001183 |
-0.001311 | ... | ... | 0.75 | 0 | 0.75 | 2025 | 2.63 | 0 | 2.63 | ... | ... | -0.001136 |
-0.001287 | ... | ... | 0.69 | 0 | 0.69 | 2050 | 2.81 | 0 | 2.81 | ... | ... | -0.001092 |
-0.001255 | ... | ... | 0.63 | 0 | 0.63 | 2075 | 2.99 | 0 | 2.99 | ... | ... | -0.001039 |
-0.001226 | ... | ... | 0.58 | 0 | 0.58 | 2100 | 3.18 | 0 | 3.18 | ... | ... | -0.00099 |
-0.00119 | ... | ... | 0.53 | 0 | 0.53 | 2125 | 3.37 | 0 | 3.37 | ... | ... | -0.000934 |
-0.001145 | ... | ... | 0.48 | 0 | 0.48 | 2150 | 3.57 | 0 | 3.57 | ... | ... | -0.000886 |
-0.001108 | ... | ... | 0.44 | 0 | 0.44 | 2175 | 3.77 | 0 | 3.77 | ... | ... | -0.000833 |
-0.001064 | ... | ... | 0.40 | 0 | 0.40 | 2200 | 3.98 | 0 | 3.98 | ... | ... | -0.00079 |
-0.001013 | ... | ... | 0.36 | 0 | 0.36 | 2225 | 4.19 | 0 | 4.19 | ... | ... | -0.000742 |
-0.000974 | ... | ... | 0.33 | 0 | 0.33 | 2250 | 4.40 | 0 | 4.40 | ... | ... | -0.000691 |
-0.000931 | ... | ... | 0.30 | 0 | 0.30 | 2275 | 4.62 | 0 | 4.62 | ... | ... | -0.000654 |
-0.000881 | ... | ... | 0.27 | 0 | 0.27 | 2300 | 4.84 | 0 | 4.84 | ... | ... | -0.000615 |
-0.000826 | ... | ... | 0.24 | 0 | 0.24 | 2325 | 5.06 | 0 | 5.06 | ... | ... | -0.000573 |
-0.000789 | ... | ... | 0.22 | 0 | 0.22 | 2350 | 5.28 | -0.01 | 5.29 | ... | ... | -0.000529 |
-0.000749 | ... | ... | 0.20 | 0 | 0.20 | 2375 | 5.51 | -0.01 | 5.52 | ... | ... | -0.000503 |
-0.000704 | ... | ... | 0.18 | 0 | 0.18 | 2400 | 5.75 | 0 | 5.75 | ... | ... | -0.000499 |
-0.000656 | ... | ... | 0.16 | 0 | 0.16 | 2425 | 5.98 | 0 | 5.98 | ... | ... | -0.000471 |
-0.000633 | ... | ... | 0.15 | 0 | 0.15 | 2450 | 6.22 | 0 | 6.22 | ... | ... | -0.000466 |
-0.000578 | ... | ... | 0.13 | 0 | 0.13 | 2475 | 6.46 | 0 | 6.46 | ... | ... | -0.00046 |
-0.000551 | ... | ... | 0.12 | 0 | 0.12 | 2500 | 6.70 | -0.01 | 6.71 | ... | ... | -0.000454 |
-0.000522 | ... | ... | 0.11 | 0 | 0.11 | 2525 | 6.95 | 0 | 6.95 | ... | ... | -0.00047 |
-0.000491 | ... | ... | 0.10 | 0 | 0.10 | 2550 | 7.20 | 0 | 7.20 | ... | ... | -0.000486 |
-0.000458 | ... | ... | 0.09 | 0 | 0.09 | 2575 | 7.45 | 0 | 7.45 | ... | ... | -0.000503 |
-0.000423 | ... | ... | 0.08 | 0 | 0.08 | 2600 | 7.70 | 0 | 7.70 | ... | ... | -0.000519 |
-0.000385 | ... | ... | 0.07 | 0 | 0.07 | 2625 | 7.95 | 0 | 7.95 | ... | ... | -0.000535 |
-0.000345 | ... | ... | 0.06 | 0 | 0.06 | 2650 | 8.20 | 0 | 8.20 | ... | ... | -0.000551 |
-0.000348 | ... | ... | 0.06 | 0 | 0.06 | 2675 | 8.45 | 0 | 8.45 | ... | ... | -0.000567 |
-0.000304 | ... | ... | 0.05 | 0 | 0.05 | 2700 | 8.70 | 0 | 8.70 | ... | ... | -0.000583 |
-0.000258 | ... | ... | 0.05 | -0.01 | 0.04 | 2725 | 8.95 | 0 | 8.95 | ... | ... | -0.000599 |
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.