Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.005391 | ... | ... | 13.22 | 0 | 13.22 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.004854 |
-0.005299 | ... | ... | 12.97 | 0 | 12.97 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.004846 |
-0.005206 | ... | ... | 12.72 | 0 | 12.72 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.004837 |
-0.005112 | ... | ... | 12.47 | 0 | 12.47 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.004827 |
-0.005016 | ... | ... | 12.22 | 0 | 12.22 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.004816 |
-0.00492 | ... | ... | 11.97 | 0 | 11.97 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.004805 |
-0.004824 | ... | ... | 11.72 | 0 | 11.72 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.004793 |
-0.004726 | ... | ... | 11.47 | 0 | 11.47 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.004781 |
-0.004628 | ... | ... | 11.22 | 0 | 11.22 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.004767 |
-0.00453 | ... | ... | 10.97 | 0 | 10.97 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.004754 |
-0.004431 | ... | ... | 10.72 | 0 | 10.72 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.004739 |
-0.004331 | ... | ... | 10.47 | 0 | 10.47 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.004724 |
-0.004231 | ... | ... | 10.22 | 0 | 10.22 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.004708 |
-0.00413 | ... | ... | 9.97 | 0 | 9.97 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.004692 |
-0.00403 | ... | ... | 9.72 | 0 | 9.72 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.004675 |
-0.003928 | ... | ... | 9.47 | 0 | 9.47 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.004658 |
-0.003827 | ... | ... | 9.22 | 0 | 9.22 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00464 |
-0.003726 | ... | ... | 8.97 | 0 | 8.97 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.004621 |
-0.003624 | ... | ... | 8.72 | 0 | 8.72 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.004601 |
-0.003522 | ... | ... | 8.47 | 0 | 8.47 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004581 |
-0.00342 | ... | ... | 8.22 | 0 | 8.22 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00456 |
-0.003317 | ... | ... | 7.97 | 0 | 7.97 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004538 |
-0.003214 | ... | ... | 7.72 | 0 | 7.72 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004515 |
-0.003111 | ... | ... | 7.47 | 0 | 7.47 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004492 |
-0.003008 | ... | ... | 7.22 | 0 | 7.22 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004468 |
-0.002905 | ... | ... | 6.97 | 0 | 6.97 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004442 |
-0.002801 | ... | ... | 6.72 | 0 | 6.72 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.004416 |
-0.002698 | ... | ... | 6.47 | 0 | 6.47 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.004389 |
-0.002595 | ... | ... | 6.22 | 0 | 6.22 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.00436 |
-0.002491 | ... | ... | 5.97 | 0 | 5.97 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.00433 |
-0.002387 | ... | ... | 5.72 | 0 | 5.72 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.004299 |
-0.002284 | ... | ... | 5.47 | 0 | 5.47 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.004267 |
-0.00218 | ... | ... | 5.22 | 0 | 5.22 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.004233 |
-0.002076 | ... | ... | 4.97 | 0 | 4.97 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.004197 |
-0.001972 | ... | ... | 4.72 | 0 | 4.72 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.00416 |
-0.001867 | ... | ... | 4.47 | 0 | 4.47 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.00412 |
-0.001763 | ... | ... | 4.22 | 0 | 4.22 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.004078 |
-0.001659 | ... | ... | 3.97 | 0 | 3.97 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.004034 |
-0.001555 | ... | ... | 3.72 | 0 | 3.72 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.003987 |
-0.00145 | ... | ... | 3.47 | 0 | 3.47 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.003937 |
-0.001346 | ... | ... | 3.22 | 0 | 3.22 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.003883 |
-0.001242 | ... | ... | 2.97 | 0 | 2.97 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.003825 |
-0.001137 | ... | ... | 2.72 | 0 | 2.72 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.003762 |
-0.001033 | ... | ... | 2.47 | 0 | 2.47 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.003693 |
-0.000928 | ... | ... | 2.22 | 0 | 2.22 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.003618 |
-0.000824 | ... | ... | 1.97 | 0 | 1.97 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.003534 |
-0.000719 | ... | ... | 1.72 | 0 | 1.72 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.003439 |
-0.000615 | ... | ... | 1.47 | 0 | 1.47 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.00333 |
-0.00051 | ... | ... | 1.22 | 0 | 1.22 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.003202 |
-0.000406 | ... | ... | 0.97 | 0 | 0.97 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.003047 |
-0.000301 | ... | ... | 0.72 | 0 | 0.72 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.00285 |
-0.000197 | ... | ... | 0.47 | 0 | 0.47 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.002577 |
-0.000092 | ... | ... | 0.22 | 0 | 0.22 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.002121 |
-0.001165 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 0.03 | 0 | 0.03 | ... | ... | -0.000013 |
-0.002262 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 0.28 | 0 | 0.28 | ... | ... | -0.000117 |
-0.002653 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 0.53 | 0 | 0.53 | ... | ... | -0.000222 |
-0.002903 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 0.78 | 0 | 0.78 | ... | ... | -0.000326 |
-0.003088 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 1.03 | 0 | 1.03 | ... | ... | -0.000431 |
-0.003235 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 1.28 | 0 | 1.28 | ... | ... | -0.000536 |
-0.003358 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.53 | 0 | 1.53 | ... | ... | -0.00064 |
-0.003463 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.78 | 0 | 1.78 | ... | ... | -0.000745 |
-0.003555 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 2.03 | 0 | 2.03 | ... | ... | -0.000849 |
-0.003637 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.28 | 0 | 2.28 | ... | ... | -0.000953 |
-0.003711 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.53 | 0 | 2.53 | ... | ... | -0.001058 |
-0.003778 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.78 | 0 | 2.78 | ... | ... | -0.001162 |
-0.00384 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 3.03 | 0 | 3.03 | ... | ... | -0.001267 |
-0.003897 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.28 | 0 | 3.28 | ... | ... | -0.001371 |
-0.00395 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.53 | 0 | 3.53 | ... | ... | -0.001476 |
-0.004 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.78 | 0 | 3.78 | ... | ... | -0.00158 |
-0.004046 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 4.03 | 0 | 4.03 | ... | ... | -0.001684 |
-0.00409 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.28 | 0 | 4.28 | ... | ... | -0.001789 |
-0.004132 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.53 | 0 | 4.53 | ... | ... | -0.001893 |
-0.004171 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.78 | 0 | 4.78 | ... | ... | -0.001997 |
-0.004208 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 5.03 | 0 | 5.03 | ... | ... | -0.002102 |
-0.004244 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.28 | 0 | 5.28 | ... | ... | -0.002206 |
-0.004278 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.53 | 0 | 5.53 | ... | ... | -0.002311 |
-0.004311 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.78 | 0 | 5.78 | ... | ... | -0.002415 |
-0.004342 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.03 | 0 | 6.03 | ... | ... | -0.002519 |
-0.004372 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.28 | 0 | 6.28 | ... | ... | -0.002623 |
-0.004401 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.53 | 0 | 6.53 | ... | ... | -0.002728 |
-0.004429 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.78 | 0 | 6.78 | ... | ... | -0.002832 |
-0.004456 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.03 | 0 | 7.03 | ... | ... | -0.002936 |
-0.004482 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.28 | 0 | 7.28 | ... | ... | -0.00304 |
-0.004507 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.53 | 0 | 7.53 | ... | ... | -0.003144 |
-0.004531 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.78 | 0 | 7.78 | ... | ... | -0.003248 |
-0.004554 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.03 | 0 | 8.03 | ... | ... | -0.003352 |
-0.004578 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.28 | 0 | 8.28 | ... | ... | -0.003456 |
-0.0046 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.53 | 0 | 8.53 | ... | ... | -0.00356 |
-0.004621 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.78 | 0 | 8.78 | ... | ... | -0.003664 |
-0.004642 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.03 | 0 | 9.03 | ... | ... | -0.003767 |
-0.004662 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.28 | 0 | 9.28 | ... | ... | -0.003871 |
-0.004682 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.53 | 0 | 9.53 | ... | ... | -0.003975 |
-0.004701 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.78 | 0 | 9.78 | ... | ... | -0.004079 |
-0.00472 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.03 | 0 | 10.03 | ... | ... | -0.004183 |
-0.004738 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.28 | 0 | 10.28 | ... | ... | -0.004286 |
-0.004756 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.53 | 0 | 10.53 | ... | ... | -0.00439 |
-0.004774 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.78 | 0 | 10.78 | ... | ... | -0.004494 |
-0.004791 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 11.03 | 0 | 11.03 | ... | ... | -0.004597 |
-0.004808 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 11.28 | 0 | 11.28 | ... | ... | -0.004701 |
-0.004824 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 11.53 | 0 | 11.53 | ... | ... | -0.004804 |
-0.00484 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 11.78 | 0 | 11.78 | ... | ... | -0.004908 |
-0.004856 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 12.03 | 0 | 12.03 | ... | ... | -0.005012 |
-0.004871 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 12.28 | 0 | 12.28 | ... | ... | -0.005115 |
-0.004886 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 12.53 | 0 | 12.53 | ... | ... | -0.005219 |
-0.004901 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 12.78 | 0 | 12.78 | ... | ... | -0.005322 |
-0.004916 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 13.03 | 0 | 13.03 | ... | ... | -0.005426 |
-0.00493 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 13.28 | 0 | 13.28 | ... | ... | -0.005529 |
-0.004944 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 13.53 | 0 | 13.53 | ... | ... | -0.005632 |
-0.004957 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 13.78 | 0 | 13.78 | ... | ... | -0.005736 |
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.