Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.004454 | ... | ... | 12.90 | 0.04 | 12.94 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.002192 |
-0.004381 | ... | ... | 12.65 | 0.04 | 12.69 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.002189 |
-0.004307 | ... | ... | 12.40 | 0.04 | 12.44 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002185 |
-0.00423 | ... | ... | 12.15 | 0.04 | 12.19 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002181 |
-0.004153 | ... | ... | 11.90 | 0.04 | 11.94 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002176 |
-0.004074 | ... | ... | 11.65 | 0.04 | 11.69 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002172 |
-0.003995 | ... | ... | 11.40 | 0.04 | 11.44 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002166 |
-0.003914 | ... | ... | 11.15 | 0.04 | 11.19 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002161 |
-0.003833 | ... | ... | 10.90 | 0.04 | 10.94 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002155 |
-0.003751 | ... | ... | 10.65 | 0.04 | 10.69 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002149 |
-0.003668 | ... | ... | 10.40 | 0.04 | 10.44 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002142 |
-0.003585 | ... | ... | 10.15 | 0.04 | 10.19 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002135 |
-0.003501 | ... | ... | 9.90 | 0.04 | 9.94 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002128 |
-0.003417 | ... | ... | 9.65 | 0.04 | 9.69 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002121 |
-0.003332 | ... | ... | 9.40 | 0.04 | 9.44 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002113 |
-0.003247 | ... | ... | 9.15 | 0.04 | 9.19 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002105 |
-0.003162 | ... | ... | 8.90 | 0.04 | 8.94 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002097 |
-0.003076 | ... | ... | 8.65 | 0.04 | 8.69 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002088 |
-0.00299 | ... | ... | 8.40 | 0.04 | 8.44 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002079 |
-0.002903 | ... | ... | 8.15 | 0.04 | 8.19 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002069 |
-0.002816 | ... | ... | 7.90 | 0.04 | 7.94 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002059 |
-0.002729 | ... | ... | 7.65 | 0.04 | 7.69 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002049 |
-0.002642 | ... | ... | 7.40 | 0.04 | 7.44 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002039 |
-0.002555 | ... | ... | 7.15 | 0.04 | 7.19 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.002028 |
-0.002467 | ... | ... | 6.90 | 0.04 | 6.94 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.002016 |
-0.002379 | ... | ... | 6.65 | 0.04 | 6.69 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.002004 |
-0.002292 | ... | ... | 6.40 | 0.04 | 6.44 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.001992 |
-0.002203 | ... | ... | 6.15 | 0.04 | 6.19 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.001979 |
-0.002115 | ... | ... | 5.90 | 0.04 | 5.94 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.001965 |
-0.002027 | ... | ... | 5.65 | 0.04 | 5.69 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.001951 |
-0.001938 | ... | ... | 5.40 | 0.04 | 5.44 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.001937 |
-0.00185 | ... | ... | 5.15 | 0.04 | 5.19 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.001921 |
-0.001761 | ... | ... | 4.90 | 0.04 | 4.94 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.001905 |
-0.001673 | ... | ... | 4.65 | 0.04 | 4.69 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.001888 |
-0.001584 | ... | ... | 4.40 | 0.04 | 4.44 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.00187 |
-0.001495 | ... | ... | 4.15 | 0.04 | 4.19 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.001851 |
-0.001406 | ... | ... | 3.90 | 0.04 | 3.94 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.00183 |
-0.001317 | ... | ... | 3.65 | 0.04 | 3.69 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.001809 |
-0.001228 | ... | ... | 3.40 | 0.04 | 3.44 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.001786 |
-0.001139 | ... | ... | 3.15 | 0.04 | 3.19 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.001761 |
-0.00105 | ... | ... | 2.90 | 0.04 | 2.94 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.001735 |
-0.000961 | ... | ... | 2.65 | 0.04 | 2.69 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.001706 |
-0.000872 | ... | ... | 2.40 | 0.04 | 2.44 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.001674 |
-0.000782 | ... | ... | 2.15 | 0.04 | 2.19 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.001639 |
-0.000693 | ... | ... | 1.90 | 0.04 | 1.94 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.001601 |
-0.000604 | ... | ... | 1.65 | 0.04 | 1.69 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.001557 |
-0.000514 | ... | ... | 1.40 | 0.04 | 1.44 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.001506 |
-0.000425 | ... | ... | 1.15 | 0.04 | 1.19 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.001447 |
-0.000336 | ... | ... | 0.90 | 0.04 | 0.94 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.001375 |
-0.000246 | ... | ... | 0.65 | 0.04 | 0.69 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.001282 |
-0.000157 | ... | ... | 0.41 | 0.03 | 0.44 | 1700 | 0.01 | -0.01 | 0.01 | ... | ... | -0.001152 |
-0.000068 | ... | ... | 0.16 | 0.03 | 0.19 | 1725 | ... | ... | 0.01 | 0.01 | ... | -0.000926 |
-0.002788 | ... | ... | 0.03 | 0.01 | 0.04 | 1750 | 0.10 | -0.03 | 0.13 | ... | ... | -0.002785 |
-0.001749 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 0.32 | -0.04 | 0.36 | ... | ... | -0.001763 |
-0.001221 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 0.56 | -0.04 | 0.60 | ... | ... | -0.0002 |
-0.00133 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 0.81 | -0.04 | 0.85 | ... | ... | -0.000289 |
-0.001412 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 1.06 | -0.04 | 1.10 | ... | ... | -0.000379 |
-0.001477 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 1.31 | -0.04 | 1.35 | ... | ... | -0.000468 |
-0.001532 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 1.56 | -0.04 | 1.60 | ... | ... | -0.000557 |
-0.001579 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 1.81 | -0.04 | 1.85 | ... | ... | -0.000647 |
-0.00162 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 2.06 | -0.04 | 2.10 | ... | ... | -0.000736 |
-0.001657 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 2.31 | -0.04 | 2.35 | ... | ... | -0.000825 |
-0.00169 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 2.56 | -0.04 | 2.60 | ... | ... | -0.000914 |
-0.00172 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 2.81 | -0.04 | 2.85 | ... | ... | -0.001004 |
-0.001748 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 3.06 | -0.04 | 3.10 | ... | ... | -0.001093 |
-0.001774 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 3.31 | -0.04 | 3.35 | ... | ... | -0.001182 |
-0.001797 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 3.56 | -0.04 | 3.60 | ... | ... | -0.001271 |
-0.00182 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 3.81 | -0.04 | 3.85 | ... | ... | -0.00136 |
-0.001841 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 4.06 | -0.04 | 4.10 | ... | ... | -0.00145 |
-0.001861 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 4.31 | -0.04 | 4.35 | ... | ... | -0.001539 |
-0.00188 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 4.56 | -0.04 | 4.60 | ... | ... | -0.001628 |
-0.001897 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 4.81 | -0.04 | 4.85 | ... | ... | -0.001717 |
-0.001914 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 5.06 | -0.04 | 5.10 | ... | ... | -0.001806 |
-0.00193 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.31 | -0.04 | 5.35 | ... | ... | -0.001895 |
-0.001946 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 5.56 | -0.04 | 5.60 | ... | ... | -0.001984 |
-0.00196 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 5.81 | -0.04 | 5.85 | ... | ... | -0.002073 |
-0.001975 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 6.06 | -0.04 | 6.10 | ... | ... | -0.002162 |
-0.001988 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.31 | -0.04 | 6.35 | ... | ... | -0.00225 |
-0.002001 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 6.56 | -0.04 | 6.60 | ... | ... | -0.002339 |
-0.002014 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 6.81 | -0.04 | 6.85 | ... | ... | -0.002428 |
-0.002026 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.06 | -0.04 | 7.10 | ... | ... | -0.002517 |
-0.002038 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.31 | -0.04 | 7.35 | ... | ... | -0.002606 |
-0.002049 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.56 | -0.04 | 7.60 | ... | ... | -0.002694 |
-0.00206 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.81 | -0.04 | 7.85 | ... | ... | -0.002783 |
-0.002071 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.06 | -0.04 | 8.10 | ... | ... | -0.002872 |
-0.002081 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.31 | -0.04 | 8.35 | ... | ... | -0.00296 |
-0.002091 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.56 | -0.04 | 8.60 | ... | ... | -0.003049 |
-0.002101 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.81 | -0.04 | 8.85 | ... | ... | -0.003138 |
-0.00211 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.06 | -0.04 | 9.10 | ... | ... | -0.003226 |
-0.002119 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.31 | -0.04 | 9.35 | ... | ... | -0.003315 |
-0.002128 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.56 | -0.04 | 9.60 | ... | ... | -0.003403 |
-0.002137 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.81 | -0.04 | 9.85 | ... | ... | -0.003492 |
-0.002145 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.06 | -0.04 | 10.10 | ... | ... | -0.00358 |
-0.002154 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.31 | -0.04 | 10.35 | ... | ... | -0.003668 |
-0.002162 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.56 | -0.04 | 10.60 | ... | ... | -0.003757 |
-0.00217 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.81 | -0.04 | 10.85 | ... | ... | -0.003845 |
-0.002178 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.06 | -0.04 | 11.10 | ... | ... | -0.003933 |
-0.002185 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.31 | -0.04 | 11.35 | ... | ... | -0.004021 |
-0.002193 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.56 | -0.04 | 11.60 | ... | ... | -0.004109 |
-0.0022 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.81 | -0.04 | 11.85 | ... | ... | -0.004198 |
-0.002207 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 12.06 | -0.04 | 12.10 | ... | ... | -0.004286 |
-0.002214 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 12.31 | -0.04 | 12.35 | ... | ... | -0.004374 |
-0.002221 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 12.56 | -0.04 | 12.60 | ... | ... | -0.004462 |
-0.002227 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 12.81 | -0.04 | 12.85 | ... | ... | -0.00455 |
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.