Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.005771 | ... | ... | 12.78 | -0.01 | 12.77 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.008025 |
-0.00567 | ... | ... | 12.53 | -0.01 | 12.52 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.008013 |
-0.005567 | ... | ... | 12.28 | -0.01 | 12.27 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.007999 |
-0.005462 | ... | ... | 12.03 | -0.01 | 12.02 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.007984 |
-0.005357 | ... | ... | 11.78 | -0.01 | 11.77 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.007967 |
-0.005251 | ... | ... | 11.53 | -0.01 | 11.52 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.007949 |
-0.005143 | ... | ... | 11.28 | -0.01 | 11.27 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.007929 |
-0.005035 | ... | ... | 11.03 | -0.01 | 11.02 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.007908 |
-0.004927 | ... | ... | 10.78 | -0.01 | 10.77 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.007886 |
-0.004817 | ... | ... | 10.53 | -0.01 | 10.52 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.007863 |
-0.004707 | ... | ... | 10.28 | -0.01 | 10.27 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.007839 |
-0.004596 | ... | ... | 10.03 | -0.01 | 10.02 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.007813 |
-0.004485 | ... | ... | 9.78 | -0.01 | 9.77 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.007786 |
-0.004374 | ... | ... | 9.53 | -0.01 | 9.52 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.007758 |
-0.004262 | ... | ... | 9.28 | -0.01 | 9.27 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.007729 |
-0.00415 | ... | ... | 9.03 | -0.01 | 9.02 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.007699 |
-0.004037 | ... | ... | 8.78 | -0.01 | 8.77 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.007667 |
-0.003924 | ... | ... | 8.53 | -0.01 | 8.52 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.007634 |
-0.003811 | ... | ... | 8.28 | -0.01 | 8.27 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.007601 |
-0.003698 | ... | ... | 8.03 | -0.01 | 8.02 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.007565 |
-0.003584 | ... | ... | 7.78 | -0.01 | 7.77 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.007528 |
-0.00347 | ... | ... | 7.53 | -0.01 | 7.52 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.00749 |
-0.003356 | ... | ... | 7.28 | -0.01 | 7.27 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00745 |
-0.003242 | ... | ... | 7.03 | -0.01 | 7.02 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.007409 |
-0.003128 | ... | ... | 6.78 | -0.01 | 6.77 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.007366 |
-0.003013 | ... | ... | 6.53 | -0.01 | 6.52 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.007321 |
-0.002898 | ... | ... | 6.28 | -0.01 | 6.27 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.007274 |
-0.002784 | ... | ... | 6.03 | -0.01 | 6.02 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.007225 |
-0.002669 | ... | ... | 5.78 | -0.01 | 5.77 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.007174 |
-0.002554 | ... | ... | 5.53 | -0.01 | 5.52 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.007121 |
-0.002439 | ... | ... | 5.28 | -0.01 | 5.27 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.007065 |
-0.002324 | ... | ... | 5.03 | -0.01 | 5.02 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.007007 |
-0.002208 | ... | ... | 4.78 | -0.01 | 4.77 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.006945 |
-0.002093 | ... | ... | 4.53 | -0.01 | 4.52 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.00688 |
-0.001977 | ... | ... | 4.28 | -0.01 | 4.27 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.006811 |
-0.001862 | ... | ... | 4.03 | -0.01 | 4.02 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.006738 |
-0.001746 | ... | ... | 3.78 | -0.01 | 3.77 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.006661 |
-0.00163 | ... | ... | 3.53 | -0.01 | 3.52 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.006578 |
-0.001515 | ... | ... | 3.28 | -0.01 | 3.27 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.00649 |
-0.001399 | ... | ... | 3.03 | -0.01 | 3.02 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.006395 |
-0.001283 | ... | ... | 2.78 | -0.01 | 2.77 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.006292 |
-0.001168 | ... | ... | 2.53 | -0.01 | 2.52 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.006179 |
-0.001052 | ... | ... | 2.28 | -0.01 | 2.27 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.006056 |
-0.000936 | ... | ... | 2.03 | -0.01 | 2.02 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.005919 |
-0.000821 | ... | ... | 1.78 | -0.01 | 1.77 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.005765 |
-0.000705 | ... | ... | 1.53 | -0.01 | 1.52 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.005589 |
-0.000589 | ... | ... | 1.28 | -0.01 | 1.27 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.005383 |
-0.000473 | ... | ... | 1.03 | -0.01 | 1.02 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.005136 |
-0.000357 | ... | ... | 0.78 | -0.01 | 0.77 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.004824 |
-0.000241 | ... | ... | 0.53 | -0.01 | 0.52 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.004402 |
-0.000125 | ... | ... | 0.28 | -0.01 | 0.27 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.003734 |
-0.006393 | ... | ... | 0.06 | -0.01 | 0.05 | 1725 | 0.03 | 0 | 0.03 | ... | ... | -0.006394 |
-0.005891 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 0.24 | 0.01 | 0.23 | ... | ... | -0.005898 |
-0.004318 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 0.48 | 0.01 | 0.47 | ... | ... | -0.000223 |
-0.004766 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 0.73 | 0.01 | 0.72 | ... | ... | -0.000339 |
-0.005091 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 0.98 | 0.01 | 0.97 | ... | ... | -0.000455 |
-0.005347 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 1.23 | 0.01 | 1.22 | ... | ... | -0.00057 |
-0.005558 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 1.48 | 0.01 | 1.47 | ... | ... | -0.000686 |
-0.005738 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 1.73 | 0.01 | 1.72 | ... | ... | -0.000802 |
-0.005896 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 1.98 | 0.01 | 1.97 | ... | ... | -0.000918 |
-0.006036 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 2.23 | 0.01 | 2.22 | ... | ... | -0.001034 |
-0.006161 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 2.48 | 0.01 | 2.47 | ... | ... | -0.001149 |
-0.006276 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 2.73 | 0.01 | 2.72 | ... | ... | -0.001265 |
-0.00638 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 2.98 | 0.01 | 2.97 | ... | ... | -0.001381 |
-0.006477 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 3.23 | 0.01 | 3.22 | ... | ... | -0.001496 |
-0.006566 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 3.48 | 0.01 | 3.47 | ... | ... | -0.001612 |
-0.00665 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 3.73 | 0.01 | 3.72 | ... | ... | -0.001728 |
-0.006729 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 3.98 | 0.01 | 3.97 | ... | ... | -0.001844 |
-0.006803 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 4.23 | 0.01 | 4.22 | ... | ... | -0.001959 |
-0.006873 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 4.48 | 0.01 | 4.47 | ... | ... | -0.002075 |
-0.006939 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 4.73 | 0.01 | 4.72 | ... | ... | -0.002191 |
-0.007002 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 4.98 | 0.01 | 4.97 | ... | ... | -0.002306 |
-0.007062 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 5.23 | 0.01 | 5.22 | ... | ... | -0.002422 |
-0.007119 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.48 | 0.01 | 5.47 | ... | ... | -0.002538 |
-0.007174 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 5.73 | 0.01 | 5.72 | ... | ... | -0.002653 |
-0.007227 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 5.98 | 0.01 | 5.97 | ... | ... | -0.002769 |
-0.007277 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 6.23 | 0.01 | 6.22 | ... | ... | -0.002884 |
-0.007325 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.48 | 0.01 | 6.47 | ... | ... | -0.003 |
-0.007372 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 6.73 | 0.01 | 6.72 | ... | ... | -0.003115 |
-0.007417 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 6.98 | 0.01 | 6.97 | ... | ... | -0.003231 |
-0.00746 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.23 | 0.01 | 7.22 | ... | ... | -0.003346 |
-0.007502 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.48 | 0.01 | 7.47 | ... | ... | -0.003462 |
-0.007543 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.73 | 0.01 | 7.72 | ... | ... | -0.003577 |
-0.007582 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.98 | 0.01 | 7.97 | ... | ... | -0.003692 |
-0.007621 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.23 | 0.01 | 8.22 | ... | ... | -0.003807 |
-0.007657 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.48 | 0.01 | 8.47 | ... | ... | -0.003923 |
-0.007693 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.73 | 0.01 | 8.72 | ... | ... | -0.004038 |
-0.007729 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.98 | 0.01 | 8.97 | ... | ... | -0.004153 |
-0.007763 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.23 | 0.01 | 9.22 | ... | ... | -0.004268 |
-0.007796 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.48 | 0.01 | 9.47 | ... | ... | -0.004383 |
-0.007828 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.73 | 0.01 | 9.72 | ... | ... | -0.004498 |
-0.007859 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.98 | 0.01 | 9.97 | ... | ... | -0.004613 |
-0.00789 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.23 | 0.01 | 10.22 | ... | ... | -0.004728 |
-0.00792 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.48 | 0.01 | 10.47 | ... | ... | -0.004843 |
-0.007949 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.73 | 0.01 | 10.72 | ... | ... | -0.004958 |
-0.007978 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.98 | 0.01 | 10.97 | ... | ... | -0.005073 |
-0.008006 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.23 | 0.01 | 11.22 | ... | ... | -0.005188 |
-0.008033 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.48 | 0.01 | 11.47 | ... | ... | -0.005303 |
-0.00806 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.73 | 0.01 | 11.72 | ... | ... | -0.005417 |
-0.008086 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.98 | 0.01 | 11.97 | ... | ... | -0.005532 |
-0.008112 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 12.23 | 0.01 | 12.22 | ... | ... | -0.005647 |
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.