Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.001588 | ... | ... | 13.42 | -0.05 | 13.37 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001558 | ... | ... | 13.17 | -0.05 | 13.12 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001529 | ... | ... | 12.92 | -0.05 | 12.87 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001499 | ... | ... | 12.67 | -0.05 | 12.62 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001469 | ... | ... | 12.42 | -0.05 | 12.37 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001439 | ... | ... | 12.17 | -0.05 | 12.12 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.00141 | ... | ... | 11.92 | -0.05 | 11.87 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.00138 | ... | ... | 11.67 | -0.05 | 11.62 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.00135 | ... | ... | 11.42 | -0.05 | 11.37 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001321 | ... | ... | 11.17 | -0.05 | 11.12 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001291 | ... | ... | 10.92 | -0.05 | 10.87 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001261 | ... | ... | 10.67 | -0.05 | 10.62 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001232 | ... | ... | 10.42 | -0.05 | 10.37 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001202 | ... | ... | 10.17 | -0.05 | 10.12 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001172 | ... | ... | 9.92 | -0.05 | 9.87 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001143 | ... | ... | 9.67 | -0.05 | 9.62 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001113 | ... | ... | 9.42 | -0.05 | 9.37 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001083 | ... | ... | 9.17 | -0.05 | 9.12 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001053 | ... | ... | 8.92 | -0.05 | 8.87 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001024 | ... | ... | 8.67 | -0.05 | 8.62 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000994 | ... | ... | 8.42 | -0.05 | 8.37 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000964 | ... | ... | 8.17 | -0.05 | 8.12 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000935 | ... | ... | 7.92 | -0.05 | 7.87 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000905 | ... | ... | 7.67 | -0.05 | 7.62 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000875 | ... | ... | 7.42 | -0.05 | 7.37 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000846 | ... | ... | 7.17 | -0.05 | 7.12 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000816 | ... | ... | 6.92 | -0.05 | 6.87 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000786 | ... | ... | 6.67 | -0.05 | 6.62 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000757 | ... | ... | 6.42 | -0.05 | 6.37 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000727 | ... | ... | 6.17 | -0.05 | 6.12 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000697 | ... | ... | 5.92 | -0.05 | 5.87 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000667 | ... | ... | 5.67 | -0.05 | 5.62 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000638 | ... | ... | 5.42 | -0.05 | 5.37 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000608 | ... | ... | 5.17 | -0.05 | 5.12 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000578 | ... | ... | 4.92 | -0.05 | 4.87 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000549 | ... | ... | 4.67 | -0.05 | 4.62 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000519 | ... | ... | 4.42 | -0.05 | 4.37 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000489 | ... | ... | 4.17 | -0.05 | 4.12 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.00046 | ... | ... | 3.92 | -0.05 | 3.87 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.00043 | ... | ... | 3.67 | -0.05 | 3.62 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.0004 | ... | ... | 3.42 | -0.05 | 3.37 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000371 | ... | ... | 3.17 | -0.05 | 3.12 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000341 | ... | ... | 2.92 | -0.05 | 2.87 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000311 | ... | ... | 2.67 | -0.05 | 2.62 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000281 | ... | ... | 2.42 | -0.05 | 2.37 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000252 | ... | ... | 2.17 | -0.05 | 2.12 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000222 | ... | ... | 1.92 | -0.05 | 1.87 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000192 | ... | ... | 1.67 | -0.05 | 1.62 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000163 | ... | ... | 1.42 | -0.05 | 1.37 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000133 | ... | ... | 1.17 | -0.05 | 1.12 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000103 | ... | ... | 0.92 | -0.05 | 0.87 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000074 | ... | ... | 0.67 | -0.05 | 0.62 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000044 | ... | ... | 0.42 | -0.05 | 0.37 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000014 | ... | ... | 0.20 | -0.07 | 0.13 | 1825 | 0.01 | -0.02 | 0.03 | ... | ... | 0 |
0 | ... | ... | 0.06 | -0.06 | 0.01 | 1850 | 0.13 | -0.01 | 0.14 | ... | ... | 0.000015 |
0 | ... | ... | 0.02 | -0.02 | 0.01 | 1875 | 0.38 | 0.03 | 0.35 | ... | ... | 0.000045 |
0 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 0.63 | 0.05 | 0.58 | ... | ... | 0.000075 |
0 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 0.88 | 0.05 | 0.83 | ... | ... | 0.000105 |
0 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 1.13 | 0.05 | 1.08 | ... | ... | 0.000134 |
0 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 1.38 | 0.05 | 1.33 | ... | ... | 0.000164 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.63 | 0.05 | 1.58 | ... | ... | 0.000194 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.88 | 0.05 | 1.83 | ... | ... | 0.000223 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 2.13 | 0.05 | 2.08 | ... | ... | 0.000253 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.38 | 0.05 | 2.33 | ... | ... | 0.000283 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.63 | 0.05 | 2.58 | ... | ... | 0.000312 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.88 | 0.05 | 2.83 | ... | ... | 0.000342 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 3.13 | 0.05 | 3.08 | ... | ... | 0.000372 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.38 | 0.05 | 3.33 | ... | ... | 0.000401 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.63 | 0.05 | 3.58 | ... | ... | 0.000431 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.88 | 0.05 | 3.83 | ... | ... | 0.000461 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 4.13 | 0.05 | 4.08 | ... | ... | 0.000491 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.38 | 0.05 | 4.33 | ... | ... | 0.00052 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.63 | 0.05 | 4.58 | ... | ... | 0.00055 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.88 | 0.05 | 4.83 | ... | ... | 0.00058 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 5.13 | 0.05 | 5.08 | ... | ... | 0.000609 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.38 | 0.05 | 5.33 | ... | ... | 0.000639 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.63 | 0.05 | 5.58 | ... | ... | 0.000669 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.88 | 0.05 | 5.83 | ... | ... | 0.000698 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.13 | 0.05 | 6.08 | ... | ... | 0.000728 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.38 | 0.05 | 6.33 | ... | ... | 0.000758 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.63 | 0.05 | 6.58 | ... | ... | 0.000787 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.88 | 0.05 | 6.83 | ... | ... | 0.000817 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.13 | 0.05 | 7.08 | ... | ... | 0.000847 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.38 | 0.05 | 7.33 | ... | ... | 0.000877 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.63 | 0.05 | 7.58 | ... | ... | 0.000906 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.88 | 0.05 | 7.83 | ... | ... | 0.000936 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.13 | 0.05 | 8.08 | ... | ... | 0.000966 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.38 | 0.05 | 8.33 | ... | ... | 0.000995 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.63 | 0.05 | 8.58 | ... | ... | 0.001025 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.88 | 0.05 | 8.83 | ... | ... | 0.001055 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.13 | 0.05 | 9.08 | ... | ... | 0.001084 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.38 | 0.05 | 9.33 | ... | ... | 0.001114 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.63 | 0.05 | 9.58 | ... | ... | 0.001144 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.88 | 0.05 | 9.83 | ... | ... | 0.001173 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.13 | 0.05 | 10.08 | ... | ... | 0.001203 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.38 | 0.05 | 10.33 | ... | ... | 0.001233 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.63 | 0.05 | 10.58 | ... | ... | 0.001262 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.88 | 0.05 | 10.83 | ... | ... | 0.001292 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 11.13 | 0.05 | 11.08 | ... | ... | 0.001322 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 11.38 | 0.05 | 11.33 | ... | ... | 0.001352 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 11.63 | 0.05 | 11.58 | ... | ... | 0.001381 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 11.88 | 0.05 | 11.83 | ... | ... | 0.001411 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 12.13 | 0.05 | 12.08 | ... | ... | 0.001441 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 12.38 | 0.05 | 12.33 | ... | ... | 0.00147 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 12.63 | 0.05 | 12.58 | ... | ... | 0.0015 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 12.88 | 0.05 | 12.83 | ... | ... | 0.00153 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 13.13 | 0.05 | 13.08 | ... | ... | 0.001559 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 13.38 | 0.05 | 13.33 | ... | ... | 0.001589 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 13.63 | 0.05 | 13.58 | ... | ... | 0.001619 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 13.88 | 0.05 | 13.83 | ... | ... | 0.001648 |
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.