Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.00661 | ... | ... | 13.16 | -0.07 | 13.09 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.005987 |
-0.006509 | ... | ... | 12.91 | -0.07 | 12.84 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.005984 |
-0.006404 | ... | ... | 12.66 | -0.07 | 12.59 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.00598 |
-0.006296 | ... | ... | 12.41 | -0.07 | 12.34 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.005973 |
-0.006185 | ... | ... | 12.16 | -0.07 | 12.09 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.005965 |
-0.006072 | ... | ... | 11.91 | -0.07 | 11.84 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.005956 |
-0.005957 | ... | ... | 11.66 | -0.07 | 11.59 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.005944 |
-0.005841 | ... | ... | 11.41 | -0.07 | 11.34 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.005932 |
-0.005722 | ... | ... | 11.16 | -0.07 | 11.09 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.005919 |
-0.005603 | ... | ... | 10.91 | -0.07 | 10.84 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.005904 |
-0.005482 | ... | ... | 10.66 | -0.07 | 10.59 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.005888 |
-0.00536 | ... | ... | 10.41 | -0.07 | 10.34 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.005872 |
-0.005237 | ... | ... | 10.16 | -0.07 | 10.09 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.005854 |
-0.005113 | ... | ... | 9.91 | -0.07 | 9.84 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.005835 |
-0.004989 | ... | ... | 9.66 | -0.07 | 9.59 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.005815 |
-0.004864 | ... | ... | 9.41 | -0.07 | 9.34 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.005795 |
-0.004738 | ... | ... | 9.16 | -0.07 | 9.09 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.005773 |
-0.004612 | ... | ... | 8.91 | -0.07 | 8.84 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.00575 |
-0.004485 | ... | ... | 8.66 | -0.07 | 8.59 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.005726 |
-0.004357 | ... | ... | 8.41 | -0.07 | 8.34 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.005702 |
-0.00423 | ... | ... | 8.16 | -0.07 | 8.09 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.005676 |
-0.004102 | ... | ... | 7.91 | -0.07 | 7.84 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.005649 |
-0.003973 | ... | ... | 7.66 | -0.07 | 7.59 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.005621 |
-0.003845 | ... | ... | 7.41 | -0.07 | 7.34 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.005592 |
-0.003716 | ... | ... | 7.16 | -0.07 | 7.09 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.005562 |
-0.003586 | ... | ... | 6.91 | -0.07 | 6.84 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00553 |
-0.003457 | ... | ... | 6.66 | -0.07 | 6.59 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.005497 |
-0.003327 | ... | ... | 6.41 | -0.07 | 6.34 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.005463 |
-0.003197 | ... | ... | 6.16 | -0.07 | 6.09 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.005427 |
-0.003066 | ... | ... | 5.91 | -0.07 | 5.84 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.005389 |
-0.002936 | ... | ... | 5.66 | -0.07 | 5.59 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00535 |
-0.002806 | ... | ... | 5.41 | -0.07 | 5.34 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.005309 |
-0.002675 | ... | ... | 5.16 | -0.07 | 5.09 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.005265 |
-0.002545 | ... | ... | 4.91 | -0.07 | 4.84 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.00522 |
-0.002414 | ... | ... | 4.66 | -0.07 | 4.59 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.005172 |
-0.002283 | ... | ... | 4.41 | -0.07 | 4.34 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.005122 |
-0.002152 | ... | ... | 4.16 | -0.07 | 4.09 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.005068 |
-0.00202 | ... | ... | 3.91 | -0.07 | 3.84 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.005011 |
-0.001889 | ... | ... | 3.66 | -0.07 | 3.59 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.004951 |
-0.001758 | ... | ... | 3.41 | -0.07 | 3.34 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.004886 |
-0.001626 | ... | ... | 3.16 | -0.07 | 3.09 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.004816 |
-0.001495 | ... | ... | 2.91 | -0.07 | 2.84 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.00474 |
-0.001363 | ... | ... | 2.66 | -0.07 | 2.59 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.004658 |
-0.001232 | ... | ... | 2.41 | -0.07 | 2.34 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.004568 |
-0.001101 | ... | ... | 2.16 | -0.07 | 2.09 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.004468 |
-0.000969 | ... | ... | 1.91 | -0.07 | 1.84 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.004357 |
-0.000837 | ... | ... | 1.66 | -0.07 | 1.59 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.00423 |
-0.000706 | ... | ... | 1.41 | -0.07 | 1.34 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.004083 |
-0.000574 | ... | ... | 1.16 | -0.07 | 1.09 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.003907 |
-0.000443 | ... | ... | 0.91 | -0.07 | 0.84 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.00369 |
-0.000311 | ... | ... | 0.66 | -0.07 | 0.59 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.003402 |
-0.000179 | ... | ... | 0.41 | -0.07 | 0.34 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.002972 |
-0.003313 | ... | ... | 0.17 | -0.07 | 0.10 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.003314 |
-0.003964 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 0.17 | 0.07 | 0.10 | ... | ... | -0.003966 |
-0.003115 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 0.41 | 0.07 | 0.34 | ... | ... | -0.000216 |
-0.003492 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 0.66 | 0.07 | 0.59 | ... | ... | -0.000348 |
-0.003756 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 0.91 | 0.07 | 0.84 | ... | ... | -0.00048 |
-0.00396 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 1750 | 1.16 | 0.07 | 1.09 | ... | ... | -0.000611 |
-0.004126 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 1.41 | 0.07 | 1.34 | ... | ... | -0.000743 |
-0.004267 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 1.66 | 0.07 | 1.59 | ... | ... | -0.000874 |
-0.00439 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 1.91 | 0.07 | 1.84 | ... | ... | -0.001006 |
-0.004498 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.16 | 0.07 | 2.09 | ... | ... | -0.001138 |
-0.004595 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 2.41 | 0.07 | 2.34 | ... | ... | -0.001269 |
-0.004683 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 2.66 | 0.07 | 2.59 | ... | ... | -0.001401 |
-0.004763 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 2.91 | 0.07 | 2.84 | ... | ... | -0.001532 |
-0.004837 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.16 | 0.07 | 3.09 | ... | ... | -0.001663 |
-0.004906 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 3.41 | 0.07 | 3.34 | ... | ... | -0.001795 |
-0.004969 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 3.66 | 0.07 | 3.59 | ... | ... | -0.001926 |
-0.00503 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 3.91 | 0.07 | 3.84 | ... | ... | -0.002058 |
-0.005086 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.16 | 0.07 | 4.09 | ... | ... | -0.002189 |
-0.005139 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 4.41 | 0.07 | 4.34 | ... | ... | -0.002321 |
-0.005189 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 4.66 | 0.07 | 4.59 | ... | ... | -0.002452 |
-0.005237 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 4.91 | 0.07 | 4.84 | ... | ... | -0.002584 |
-0.005283 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.16 | 0.07 | 5.09 | ... | ... | -0.002715 |
-0.005326 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 5.41 | 0.07 | 5.34 | ... | ... | -0.002846 |
-0.005368 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 5.66 | 0.07 | 5.59 | ... | ... | -0.002977 |
-0.005408 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 5.91 | 0.07 | 5.84 | ... | ... | -0.003109 |
-0.005446 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.16 | 0.07 | 6.09 | ... | ... | -0.00324 |
-0.005482 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 6.41 | 0.07 | 6.34 | ... | ... | -0.003371 |
-0.005518 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 6.66 | 0.07 | 6.59 | ... | ... | -0.003502 |
-0.005552 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 6.91 | 0.07 | 6.84 | ... | ... | -0.003633 |
-0.005585 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.16 | 0.07 | 7.09 | ... | ... | -0.003764 |
-0.005617 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 7.41 | 0.07 | 7.34 | ... | ... | -0.003895 |
-0.005647 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 7.66 | 0.07 | 7.59 | ... | ... | -0.004025 |
-0.005677 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 7.91 | 0.07 | 7.84 | ... | ... | -0.004156 |
-0.005706 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.16 | 0.07 | 8.09 | ... | ... | -0.004287 |
-0.005734 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 8.41 | 0.07 | 8.34 | ... | ... | -0.004418 |
-0.005761 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.66 | 0.07 | 8.59 | ... | ... | -0.004548 |
-0.005787 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.91 | 0.07 | 8.84 | ... | ... | -0.004679 |
-0.005813 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.16 | 0.07 | 9.09 | ... | ... | -0.004809 |
-0.005839 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.41 | 0.07 | 9.34 | ... | ... | -0.00494 |
-0.005863 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.66 | 0.07 | 9.59 | ... | ... | -0.005071 |
-0.005886 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.91 | 0.07 | 9.84 | ... | ... | -0.005201 |
-0.005909 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.16 | 0.07 | 10.09 | ... | ... | -0.005332 |
-0.005932 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.41 | 0.07 | 10.34 | ... | ... | -0.005462 |
-0.005954 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.66 | 0.07 | 10.59 | ... | ... | -0.005593 |
-0.005976 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.91 | 0.07 | 10.84 | ... | ... | -0.005723 |
-0.005997 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.16 | 0.07 | 11.09 | ... | ... | -0.005853 |
-0.006017 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.41 | 0.07 | 11.34 | ... | ... | -0.005983 |
-0.006037 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.66 | 0.07 | 11.59 | ... | ... | -0.006114 |
-0.006057 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 11.91 | 0.07 | 11.84 | ... | ... | -0.006244 |
-0.006076 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.16 | 0.07 | 12.09 | ... | ... | -0.006374 |
-0.006095 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 12.41 | 0.07 | 12.34 | ... | ... | -0.006504 |
-0.006114 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 12.66 | 0.07 | 12.59 | ... | ... | -0.006634 |
-0.006132 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 12.91 | 0.07 | 12.84 | ... | ... | -0.006764 |
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.