Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.00374 | ... | ... | 25.600 | 0 | 25.600 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.003594 | ... | ... | 24.600 | 0 | 24.600 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.003448 | ... | ... | 23.600 | 0 | 23.600 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.003302 | ... | ... | 22.600 | 0 | 22.600 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.003156 | ... | ... | 21.600 | 0 | 21.600 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.00301 | ... | ... | 20.600 | 0 | 20.600 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.002863 | ... | ... | 19.600 | 0 | 19.600 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.002717 | ... | ... | 18.600 | 0 | 18.600 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.002571 | ... | ... | 17.600 | 0 | 17.600 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.002425 | ... | ... | 16.600 | 0 | 16.600 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.002279 | ... | ... | 15.600 | 0 | 15.600 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.002133 | ... | ... | 14.600 | 0 | 14.600 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.001987 | ... | ... | 13.600 | 0 | 13.600 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.001841 | ... | ... | 12.600 | 0 | 12.600 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.001695 | ... | ... | 11.600 | 0 | 11.600 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.001622 | ... | ... | 11.100 | 0 | 11.100 | 325000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.001549 | ... | ... | 10.600 | 0 | 10.600 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.001476 | ... | ... | 10.100 | 0 | 10.100 | 335000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.001403 | ... | ... | 9.600 | 0 | 9.600 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.001329 | ... | ... | 9.100 | 0 | 9.100 | 345000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.001256 | ... | ... | 8.600 | 0 | 8.600 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.001183 | ... | ... | 8.100 | 0 | 8.100 | 355000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.00111 | ... | ... | 7.600 | 0 | 7.600 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.001037 | ... | ... | 7.100 | 0 | 7.100 | 365000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.000964 | ... | ... | 6.600 | 0 | 6.600 | 370000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.000891 | ... | ... | 6.100 | 0 | 6.100 | 375000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.000818 | ... | ... | 5.600 | 0 | 5.600 | 380000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.000745 | ... | ... | 5.100 | 0 | 5.100 | 385000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.000672 | ... | ... | 4.600 | 0 | 4.600 | 390000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.000599 | ... | ... | 4.100 | 0 | 4.100 | 395000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.000526 | ... | ... | 3.600 | 0 | 3.600 | 400000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.000453 | ... | ... | 3.100 | 0 | 3.100 | 405000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.00038 | ... | ... | 2.600 | 0 | 2.600 | 410000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.000307 | ... | ... | 2.100 | 0 | 2.100 | 415000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.000234 | ... | ... | 1.600 | 0 | 1.600 | 420000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.000161 | ... | ... | 1.100 | 0 | 1.100 | 425000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.000088 | ... | ... | 0.600 | 0 | 0.600 | 430000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.000015 | ... | ... | 0.125 | -0.025 | 0.100 | 435000 | 0.013 | -0.013 | 0.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 440000 | 0.400 | 0 | 0.400 | ... | ... | 0.000058 |
0 | ... | ... | 0.013 | 0 | 0.013 | 445000 | 0.900 | 0 | 0.900 | ... | ... | 0.000131 |
0 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 1.400 | 0 | 1.400 | ... | ... | 0.000205 |
0 | ... | ... | 0.013 | 0 | 0.013 | 455000 | 1.900 | 0 | 1.900 | ... | ... | 0.000278 |
0 | ... | ... | 0.013 | 0 | 0.013 | 460000 | 2.400 | 0 | 2.400 | ... | ... | 0.000351 |
0 | ... | ... | 0.013 | 0 | 0.013 | 465000 | 2.900 | 0 | 2.900 | ... | ... | 0.000424 |
0 | ... | ... | 0.013 | 0 | 0.013 | 470000 | 3.400 | 0 | 3.400 | ... | ... | 0.000497 |
0 | ... | ... | 0.013 | 0 | 0.013 | 475000 | 3.900 | 0 | 3.900 | ... | ... | 0.00057 |
0 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 4.400 | 0 | 4.400 | ... | ... | 0.000643 |
0 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 4.900 | 0 | 4.900 | ... | ... | 0.000716 |
0 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 5.400 | 0 | 5.400 | ... | ... | 0.000789 |
0 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 5.900 | 0 | 5.900 | ... | ... | 0.000862 |
0 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 6.400 | 0 | 6.400 | ... | ... | 0.000935 |
0 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 6.900 | 0 | 6.900 | ... | ... | 0.001008 |
0 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 7.400 | 0 | 7.400 | ... | ... | 0.001081 |
0 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 7.900 | 0 | 7.900 | ... | ... | 0.001154 |
0 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 8.400 | 0 | 8.400 | ... | ... | 0.001227 |
0 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 8.900 | 0 | 8.900 | ... | ... | 0.0013 |
0 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 9.400 | 0 | 9.400 | ... | ... | 0.001373 |
0 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 9.900 | 0 | 9.900 | ... | ... | 0.001446 |
0 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 10.400 | 0 | 10.400 | ... | ... | 0.001519 |
0 | ... | ... | 0.013 | 0 | 0.013 | 545000 | 10.900 | 0 | 10.900 | ... | ... | 0.001592 |
0 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 11.400 | 0 | 11.400 | ... | ... | 0.001665 |
0 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 11.900 | 0 | 11.900 | ... | ... | 0.001739 |
0 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 12.400 | 0 | 12.400 | ... | ... | 0.001812 |
0 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 12.900 | 0 | 12.900 | ... | ... | 0.001885 |
0 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 13.400 | 0 | 13.400 | ... | ... | 0.001958 |
0 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 13.900 | 0 | 13.900 | ... | ... | 0.002031 |
0 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 14.400 | 0 | 14.400 | ... | ... | 0.002104 |
0 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 14.900 | 0 | 14.900 | ... | ... | 0.002177 |
0 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 15.400 | 0 | 15.400 | ... | ... | 0.00225 |
0 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 15.900 | 0 | 15.900 | ... | ... | 0.002323 |
0 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 16.400 | 0 | 16.400 | ... | ... | 0.002396 |
0 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 17.400 | 0 | 17.400 | ... | ... | 0.002542 |
0 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 18.400 | 0 | 18.400 | ... | ... | 0.002688 |
0 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 19.400 | 0 | 19.400 | ... | ... | 0.002834 |
0 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 20.400 | 0 | 20.400 | ... | ... | 0.00298 |
0 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 21.400 | 0 | 21.400 | ... | ... | 0.003126 |
0 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 22.400 | 0 | 22.400 | ... | ... | 0.003273 |
0 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 23.400 | 0 | 23.400 | ... | ... | 0.003419 |
0 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 24.400 | 0 | 24.400 | ... | ... | 0.003565 |
0 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 25.400 | 0 | 25.400 | ... | ... | 0.003711 |
0 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 26.400 | 0 | 26.400 | ... | ... | 0.003857 |
0 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 27.400 | 0 | 27.400 | ... | ... | 0.004003 |
0 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 28.400 | 0 | 28.400 | ... | ... | 0.004149 |
0 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 29.400 | 0 | 29.400 | ... | ... | 0.004295 |
0 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 30.400 | 0 | 30.400 | ... | ... | 0.004441 |
0 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 31.400 | 0 | 31.400 | ... | ... | 0.004587 |
0 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 32.400 | 0 | 32.400 | ... | ... | 0.004734 |
0 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 33.400 | 0 | 33.400 | ... | ... | 0.00488 |
0 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 34.400 | 0 | 34.400 | ... | ... | 0.005026 |
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.