Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.00494 | ... | ... | 12.47 | 0.10 | 12.57 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.002159 |
-0.00487 | ... | ... | 12.22 | 0.10 | 12.32 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.002159 |
-0.004796 | ... | ... | 11.97 | 0.10 | 12.07 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.002157 |
-0.004718 | ... | ... | 11.72 | 0.10 | 11.82 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.002155 |
-0.004636 | ... | ... | 11.47 | 0.10 | 11.57 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.002152 |
-0.004553 | ... | ... | 11.22 | 0.10 | 11.32 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.002148 |
-0.004466 | ... | ... | 10.97 | 0.10 | 11.07 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.002144 |
-0.004378 | ... | ... | 10.72 | 0.10 | 10.82 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.00214 |
-0.004288 | ... | ... | 10.47 | 0.10 | 10.57 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002135 |
-0.004197 | ... | ... | 10.22 | 0.10 | 10.32 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002129 |
-0.004104 | ... | ... | 9.97 | 0.10 | 10.07 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002123 |
-0.00401 | ... | ... | 9.72 | 0.10 | 9.82 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002117 |
-0.003915 | ... | ... | 9.47 | 0.10 | 9.57 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.00211 |
-0.003819 | ... | ... | 9.22 | 0.10 | 9.32 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002103 |
-0.003722 | ... | ... | 8.97 | 0.10 | 9.07 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002095 |
-0.003625 | ... | ... | 8.72 | 0.10 | 8.82 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002087 |
-0.003527 | ... | ... | 8.47 | 0.10 | 8.57 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002079 |
-0.003428 | ... | ... | 8.22 | 0.10 | 8.32 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.00207 |
-0.003329 | ... | ... | 7.97 | 0.10 | 8.07 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002061 |
-0.003229 | ... | ... | 7.72 | 0.10 | 7.82 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002051 |
-0.003128 | ... | ... | 7.47 | 0.10 | 7.57 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002041 |
-0.003028 | ... | ... | 7.22 | 0.10 | 7.32 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00203 |
-0.002926 | ... | ... | 6.97 | 0.10 | 7.07 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.00202 |
-0.002825 | ... | ... | 6.72 | 0.10 | 6.82 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002008 |
-0.002723 | ... | ... | 6.47 | 0.10 | 6.57 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001996 |
-0.002621 | ... | ... | 6.22 | 0.10 | 6.32 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.001984 |
-0.002519 | ... | ... | 5.97 | 0.10 | 6.07 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.001971 |
-0.002417 | ... | ... | 5.72 | 0.10 | 5.82 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.001957 |
-0.002314 | ... | ... | 5.47 | 0.10 | 5.57 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.001943 |
-0.002211 | ... | ... | 5.22 | 0.10 | 5.32 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.001928 |
-0.002108 | ... | ... | 4.97 | 0.10 | 5.07 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.001912 |
-0.002005 | ... | ... | 4.72 | 0.10 | 4.82 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.001896 |
-0.001902 | ... | ... | 4.47 | 0.10 | 4.57 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.001878 |
-0.001798 | ... | ... | 4.22 | 0.10 | 4.32 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.00186 |
-0.001695 | ... | ... | 3.97 | 0.10 | 4.07 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.00184 |
-0.001591 | ... | ... | 3.72 | 0.10 | 3.82 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.001819 |
-0.001487 | ... | ... | 3.47 | 0.10 | 3.57 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.001797 |
-0.001383 | ... | ... | 3.22 | 0.10 | 3.32 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.001774 |
-0.001279 | ... | ... | 2.97 | 0.10 | 3.07 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.001748 |
-0.001175 | ... | ... | 2.72 | 0.10 | 2.82 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.001721 |
-0.001071 | ... | ... | 2.47 | 0.10 | 2.57 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.00169 |
-0.000967 | ... | ... | 2.22 | 0.10 | 2.32 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.001658 |
-0.000863 | ... | ... | 1.97 | 0.10 | 2.07 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.001621 |
-0.000759 | ... | ... | 1.72 | 0.10 | 1.82 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.00158 |
-0.000655 | ... | ... | 1.47 | 0.10 | 1.57 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.001533 |
-0.000551 | ... | ... | 1.22 | 0.10 | 1.32 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.001479 |
-0.000446 | ... | ... | 0.97 | 0.10 | 1.07 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.001414 |
-0.000342 | ... | ... | 0.72 | 0.10 | 0.82 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.001334 |
-0.000238 | ... | ... | 0.47 | 0.10 | 0.57 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.001226 |
-0.001783 | ... | ... | 0.23 | 0.10 | 0.33 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.001765 |
-0.00178 | ... | ... | 0.04 | 0.05 | 0.09 | 1550 | 0.02 | -0.05 | 0.07 | 0.02 | 0.02 | -0.001783 |
-0.002408 | ... | ... | 0.01 | 0.01 | 0.02 | 1575 | 0.20 | -0.09 | 0.29 | ... | ... | -0.002405 |
-0.001915 | ... | ... | 0.01 | 0.01 | 0.01 | 1600 | 0.44 | -0.09 | 0.53 | ... | ... | -0.001948 |
-0.001278 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 1625 | 0.68 | -0.10 | 0.78 | ... | ... | -0.000284 |
-0.001372 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 0.93 | -0.10 | 1.03 | ... | ... | -0.000388 |
-0.001444 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 1.18 | -0.10 | 1.28 | ... | ... | -0.000492 |
-0.001504 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 1.43 | -0.10 | 1.53 | ... | ... | -0.000597 |
-0.001555 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 1.68 | -0.10 | 1.78 | ... | ... | -0.000701 |
-0.001599 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 1750 | 1.93 | -0.10 | 2.03 | ... | ... | -0.000805 |
-0.001638 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 2.18 | -0.10 | 2.28 | ... | ... | -0.000909 |
-0.001673 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 2.43 | -0.10 | 2.53 | ... | ... | -0.001013 |
-0.001704 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.68 | -0.10 | 2.78 | ... | ... | -0.001117 |
-0.001733 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.93 | -0.10 | 3.03 | ... | ... | -0.001222 |
-0.00176 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 3.18 | -0.10 | 3.28 | ... | ... | -0.001326 |
-0.001785 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.43 | -0.10 | 3.53 | ... | ... | -0.00143 |
-0.001808 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.68 | -0.10 | 3.78 | ... | ... | -0.001534 |
-0.00183 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.93 | -0.10 | 4.03 | ... | ... | -0.001638 |
-0.00185 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 4.18 | -0.10 | 4.28 | ... | ... | -0.001742 |
-0.001869 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.43 | -0.10 | 4.53 | ... | ... | -0.001846 |
-0.001888 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.68 | -0.10 | 4.78 | ... | ... | -0.00195 |
-0.001905 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.93 | -0.10 | 5.03 | ... | ... | -0.002053 |
-0.001921 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 5.18 | -0.10 | 5.28 | ... | ... | -0.002157 |
-0.001937 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.43 | -0.10 | 5.53 | ... | ... | -0.002261 |
-0.001952 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.68 | -0.10 | 5.78 | ... | ... | -0.002365 |
-0.001967 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.93 | -0.10 | 6.03 | ... | ... | -0.002468 |
-0.00198 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 6.18 | -0.10 | 6.28 | ... | ... | -0.002572 |
-0.001994 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.43 | -0.10 | 6.53 | ... | ... | -0.002676 |
-0.002006 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.68 | -0.10 | 6.78 | ... | ... | -0.002779 |
-0.002019 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.93 | -0.10 | 7.03 | ... | ... | -0.002883 |
-0.002031 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 7.18 | -0.10 | 7.28 | ... | ... | -0.002986 |
-0.002042 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.43 | -0.10 | 7.53 | ... | ... | -0.00309 |
-0.002053 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.68 | -0.10 | 7.78 | ... | ... | -0.003193 |
-0.002064 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.93 | -0.10 | 8.03 | ... | ... | -0.003296 |
-0.002075 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 8.18 | -0.10 | 8.28 | ... | ... | -0.0034 |
-0.002085 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.43 | -0.10 | 8.53 | ... | ... | -0.003503 |
-0.002094 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.68 | -0.10 | 8.78 | ... | ... | -0.003606 |
-0.002104 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.93 | -0.10 | 9.03 | ... | ... | -0.003709 |
-0.002113 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 9.18 | -0.10 | 9.28 | ... | ... | -0.003812 |
-0.002123 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.43 | -0.10 | 9.53 | ... | ... | -0.003915 |
-0.002131 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.68 | -0.10 | 9.78 | ... | ... | -0.004018 |
-0.00214 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.93 | -0.10 | 10.03 | ... | ... | -0.004121 |
-0.002148 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 10.18 | -0.10 | 10.28 | ... | ... | -0.004224 |
-0.002156 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.43 | -0.10 | 10.53 | ... | ... | -0.004327 |
-0.002164 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.68 | -0.10 | 10.78 | ... | ... | -0.00443 |
-0.002172 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.93 | -0.10 | 11.03 | ... | ... | -0.004532 |
-0.00218 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.18 | -0.10 | 11.28 | ... | ... | -0.004635 |
-0.002187 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.43 | -0.10 | 11.53 | ... | ... | -0.004738 |
-0.002195 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.68 | -0.10 | 11.78 | ... | ... | -0.00484 |
-0.002202 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.93 | -0.10 | 12.03 | ... | ... | -0.004943 |
-0.002209 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 12.18 | -0.10 | 12.28 | ... | ... | -0.005045 |
-0.002216 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.43 | -0.10 | 12.53 | ... | ... | -0.005148 |
-0.002222 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.68 | -0.10 | 12.78 | ... | ... | -0.00525 |
-0.002229 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.93 | -0.10 | 13.03 | ... | ... | -0.005352 |
-0.002235 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 13.18 | -0.10 | 13.28 | ... | ... | -0.005454 |
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.