Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.005778 | ... | ... | 12.85 | -0.01 | 12.84 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001607 |
-0.005718 | ... | ... | 12.60 | -0.01 | 12.59 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001605 |
-0.005656 | ... | ... | 12.35 | -0.01 | 12.34 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001602 |
-0.005593 | ... | ... | 12.10 | -0.01 | 12.09 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001598 |
-0.005528 | ... | ... | 11.85 | -0.01 | 11.84 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001595 |
-0.005461 | ... | ... | 11.60 | -0.01 | 11.59 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001591 |
-0.005393 | ... | ... | 11.35 | -0.01 | 11.34 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001587 |
-0.005324 | ... | ... | 11.10 | -0.01 | 11.09 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001583 |
-0.005254 | ... | ... | 10.85 | -0.01 | 10.84 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001579 |
-0.005183 | ... | ... | 10.60 | -0.01 | 10.59 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001574 |
-0.005111 | ... | ... | 10.35 | -0.01 | 10.34 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001569 |
-0.005039 | ... | ... | 10.10 | -0.01 | 10.09 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001564 |
-0.004965 | ... | ... | 9.85 | -0.01 | 9.84 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001558 |
-0.004891 | ... | ... | 9.60 | -0.01 | 9.59 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001553 |
-0.004816 | ... | ... | 9.35 | -0.01 | 9.34 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001547 |
-0.004741 | ... | ... | 9.10 | -0.01 | 9.09 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001541 |
-0.004665 | ... | ... | 8.85 | -0.01 | 8.84 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001535 |
-0.004588 | ... | ... | 8.60 | -0.01 | 8.59 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001528 |
-0.004511 | ... | ... | 8.35 | -0.01 | 8.34 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.001521 |
-0.004434 | ... | ... | 8.10 | -0.01 | 8.09 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.001514 |
-0.004355 | ... | ... | 7.85 | -0.01 | 7.84 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.001507 |
-0.004277 | ... | ... | 7.60 | -0.01 | 7.59 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.001499 |
-0.004198 | ... | ... | 7.35 | -0.01 | 7.34 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.001492 |
-0.004118 | ... | ... | 7.10 | -0.01 | 7.09 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.001483 |
-0.004038 | ... | ... | 6.85 | -0.01 | 6.84 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.001475 |
-0.003957 | ... | ... | 6.60 | -0.01 | 6.59 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.001466 |
-0.003876 | ... | ... | 6.35 | -0.01 | 6.34 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.001457 |
-0.003794 | ... | ... | 6.10 | -0.01 | 6.09 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.001447 |
-0.003712 | ... | ... | 5.85 | -0.01 | 5.84 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.001437 |
-0.00363 | ... | ... | 5.60 | -0.01 | 5.59 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.001426 |
-0.003546 | ... | ... | 5.35 | -0.01 | 5.34 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.001415 |
-0.003462 | ... | ... | 5.10 | -0.01 | 5.09 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.001404 |
-0.003377 | ... | ... | 4.85 | -0.01 | 4.84 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.001391 |
-0.003292 | ... | ... | 4.60 | -0.01 | 4.59 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.001378 |
-0.003206 | ... | ... | 4.35 | -0.01 | 4.34 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.001365 |
-0.003118 | ... | ... | 4.10 | -0.01 | 4.09 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.001351 |
-0.00303 | ... | ... | 3.85 | -0.01 | 3.84 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.001335 |
-0.002941 | ... | ... | 3.60 | -0.01 | 3.59 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.001319 |
-0.00285 | ... | ... | 3.35 | -0.01 | 3.34 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.001302 |
-0.002758 | ... | ... | 3.10 | -0.01 | 3.09 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.001283 |
-0.002663 | ... | ... | 2.85 | -0.01 | 2.84 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.001263 |
-0.002567 | ... | ... | 2.60 | -0.01 | 2.59 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.001241 |
-0.002468 | ... | ... | 2.35 | -0.01 | 2.34 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.001217 |
-0.002365 | ... | ... | 2.10 | -0.01 | 2.09 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.00119 |
-0.002258 | ... | ... | 1.85 | -0.01 | 1.84 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.00116 |
-0.002145 | ... | ... | 1.60 | -0.01 | 1.59 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.001126 |
-0.002024 | ... | ... | 1.35 | -0.01 | 1.34 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.001086 |
-0.001892 | ... | ... | 1.10 | -0.01 | 1.09 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.001039 |
-0.001743 | ... | ... | 0.85 | -0.01 | 0.84 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.000981 |
-0.001563 | ... | ... | 0.60 | -0.01 | 0.59 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.000903 |
-0.002136 | ... | ... | 0.36 | -0.01 | 0.35 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.001305 |
-0.002208 | ... | ... | 0.13 | -0.01 | 0.12 | 1750 | 0.03 | 0 | 0.03 | ... | ... | -0.001804 |
-0.001734 | ... | ... | 0.02 | 0 | 0.02 | 1775 | 0.18 | 0.01 | 0.17 | 0.16 | 0.16 | -0.001078 |
-0.001395 | ... | ... | 0.01 | 0.01 | 0.01 | 1800 | 0.42 | 0.02 | 0.40 | ... | ... | -0.000132 |
-0.000934 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 0.66 | 0.01 | 0.65 | ... | ... | 0.000074 |
-0.001003 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 0.91 | 0.01 | 0.90 | ... | ... | 0.000101 |
-0.001057 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 1.16 | 0.01 | 1.15 | ... | ... | 0.000129 |
-0.001101 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 1.41 | 0.01 | 1.40 | ... | ... | 0.000157 |
-0.001139 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 1.66 | 0.01 | 1.65 | ... | ... | 0.000184 |
-0.001171 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 1.91 | 0.01 | 1.90 | ... | ... | 0.000212 |
-0.0012 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 2.16 | 0.01 | 2.15 | ... | ... | 0.000239 |
-0.001226 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 2.41 | 0.01 | 2.40 | ... | ... | 0.000267 |
-0.001249 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 2.66 | 0.01 | 2.65 | ... | ... | 0.000294 |
-0.00127 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 2.91 | 0.01 | 2.90 | ... | ... | 0.000322 |
-0.00129 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 3.16 | 0.01 | 3.15 | ... | ... | 0.00035 |
-0.001308 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 3.41 | 0.01 | 3.40 | ... | ... | 0.000377 |
-0.001325 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 3.66 | 0.01 | 3.65 | ... | ... | 0.000405 |
-0.001341 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 3.91 | 0.01 | 3.90 | ... | ... | 0.000432 |
-0.001356 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 4.16 | 0.01 | 4.15 | ... | ... | 0.00046 |
-0.001371 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 4.41 | 0.01 | 4.40 | ... | ... | 0.000488 |
-0.001384 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 4.66 | 0.01 | 4.65 | ... | ... | 0.000515 |
-0.001397 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 4.91 | 0.01 | 4.90 | ... | ... | 0.000543 |
-0.001409 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.16 | 0.01 | 5.15 | ... | ... | 0.00057 |
-0.00142 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 5.41 | 0.01 | 5.40 | ... | ... | 0.000598 |
-0.001431 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 5.66 | 0.01 | 5.65 | ... | ... | 0.000625 |
-0.001442 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 5.91 | 0.01 | 5.90 | ... | ... | 0.000653 |
-0.001452 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.16 | 0.01 | 6.15 | ... | ... | 0.000582 |
-0.001462 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 6.41 | 0.01 | 6.40 | ... | ... | 0.000456 |
-0.001471 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 6.66 | 0.01 | 6.65 | ... | ... | 0.000344 |
-0.001481 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.91 | 0.01 | 6.90 | ... | ... | 0.000239 |
-0.001489 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.16 | 0.01 | 7.15 | ... | ... | 0.000139 |
-0.001498 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.41 | 0.01 | 7.40 | ... | ... | 0.000042 |
-0.001506 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.66 | 0.01 | 7.65 | ... | ... | -0.000052 |
-0.001514 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.91 | 0.01 | 7.90 | ... | ... | -0.000144 |
-0.001522 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.16 | 0.01 | 8.15 | ... | ... | -0.000235 |
-0.001529 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.41 | 0.01 | 8.40 | ... | ... | -0.000324 |
-0.001536 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.66 | 0.01 | 8.65 | ... | ... | -0.000413 |
-0.001543 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.91 | 0.01 | 8.90 | ... | ... | -0.0005 |
-0.00155 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.16 | 0.01 | 9.15 | ... | ... | -0.000586 |
-0.001557 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.41 | 0.01 | 9.40 | ... | ... | -0.000672 |
-0.001563 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.66 | 0.01 | 9.65 | ... | ... | -0.000757 |
-0.00157 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.91 | 0.01 | 9.90 | ... | ... | -0.000842 |
-0.001576 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.16 | 0.01 | 10.15 | ... | ... | -0.000926 |
-0.001582 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.41 | 0.01 | 10.40 | ... | ... | -0.001009 |
-0.001588 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.66 | 0.01 | 10.65 | ... | ... | -0.001092 |
-0.001594 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.91 | 0.01 | 10.90 | ... | ... | -0.001175 |
-0.001599 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.16 | 0.01 | 11.15 | ... | ... | -0.001257 |
-0.001605 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.41 | 0.01 | 11.40 | ... | ... | -0.00134 |
-0.00161 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.66 | 0.01 | 11.65 | ... | ... | -0.001421 |
-0.001615 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 11.91 | 0.01 | 11.90 | ... | ... | -0.001503 |
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.