Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.000561 | ... | ... | 1.276 | 0 | 1.276 | 275 | 0.001 | 0 | 0.001 | ... | ... | -0.000339 |
-0.000553 | ... | ... | 1.251 | 0 | 1.251 | 300 | 0.001 | 0 | 0.001 | ... | ... | -0.000339 |
-0.000545 | ... | ... | 1.226 | 0 | 1.226 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.000339 |
-0.000536 | ... | ... | 1.201 | 0 | 1.201 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.000339 |
-0.000527 | ... | ... | 1.176 | 0 | 1.176 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.000338 |
-0.000518 | ... | ... | 1.151 | 0 | 1.151 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.000338 |
-0.000508 | ... | ... | 1.126 | 0 | 1.126 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.000337 |
-0.000498 | ... | ... | 1.101 | 0 | 1.101 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.000337 |
-0.000488 | ... | ... | 1.076 | 0 | 1.076 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.000336 |
-0.000478 | ... | ... | 1.051 | 0 | 1.051 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.000335 |
-0.000467 | ... | ... | 1.026 | 0 | 1.026 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.000334 |
-0.000457 | ... | ... | 1.001 | 0 | 1.001 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000333 |
-0.000446 | ... | ... | 0.976 | 0 | 0.976 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000332 |
-0.000435 | ... | ... | 0.951 | 0 | 0.951 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000331 |
-0.000425 | ... | ... | 0.926 | 0 | 0.926 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.00033 |
-0.000414 | ... | ... | 0.901 | 0 | 0.901 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000329 |
-0.000403 | ... | ... | 0.876 | 0 | 0.876 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000328 |
-0.000392 | ... | ... | 0.851 | 0 | 0.851 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000326 |
-0.00038 | ... | ... | 0.826 | 0 | 0.826 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000325 |
-0.000369 | ... | ... | 0.801 | 0 | 0.801 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000324 |
-0.000358 | ... | ... | 0.776 | 0 | 0.776 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000322 |
-0.000347 | ... | ... | 0.751 | 0 | 0.751 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.00032 |
-0.000336 | ... | ... | 0.726 | 0 | 0.726 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000319 |
-0.000324 | ... | ... | 0.701 | 0 | 0.701 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000317 |
-0.000313 | ... | ... | 0.676 | 0 | 0.676 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000315 |
-0.000301 | ... | ... | 0.651 | 0 | 0.651 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000313 |
-0.00029 | ... | ... | 0.626 | 0 | 0.626 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000311 |
-0.000279 | ... | ... | 0.601 | 0 | 0.601 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000309 |
-0.000267 | ... | ... | 0.576 | 0 | 0.576 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000307 |
-0.000256 | ... | ... | 0.551 | 0 | 0.551 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000305 |
-0.000244 | ... | ... | 0.526 | 0 | 0.526 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000302 |
-0.000233 | ... | ... | 0.501 | 0 | 0.501 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.0003 |
-0.000221 | ... | ... | 0.476 | 0 | 0.476 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000297 |
-0.00021 | ... | ... | 0.451 | 0 | 0.451 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000295 |
-0.000198 | ... | ... | 0.426 | 0 | 0.426 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000292 |
-0.000186 | ... | ... | 0.401 | 0 | 0.401 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000288 |
-0.000175 | ... | ... | 0.376 | 0 | 0.376 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000285 |
-0.000163 | ... | ... | 0.351 | 0 | 0.351 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000282 |
-0.000152 | ... | ... | 0.326 | 0 | 0.326 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000278 |
-0.00014 | ... | ... | 0.301 | 0 | 0.301 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000274 |
-0.000128 | ... | ... | 0.276 | 0 | 0.276 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000269 |
-0.000117 | ... | ... | 0.251 | 0 | 0.251 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000265 |
-0.000105 | ... | ... | 0.226 | 0 | 0.226 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000259 |
-0.000094 | ... | ... | 0.201 | 0 | 0.201 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000253 |
-0.000082 | ... | ... | 0.176 | 0 | 0.176 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000247 |
-0.00007 | ... | ... | 0.151 | 0 | 0.151 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000239 |
-0.000059 | ... | ... | 0.126 | 0 | 0.126 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.00023 |
-0.000047 | ... | ... | 0.101 | 0 | 0.101 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.00022 |
-0.000035 | ... | ... | 0.076 | 0 | 0.076 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.000206 |
-0.000024 | ... | ... | 0.051 | 0 | 0.051 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.000188 |
-0.000263 | ... | ... | 0.027 | 0 | 0.027 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.000262 |
-0.000318 | ... | ... | 0.005 | 0 | 0.005 | 1550 | 0.004 | 0 | 0.004 | ... | ... | -0.000318 |
-0.000255 | ... | ... | 0.001 | 0 | 0.001 | 1575 | 0.025 | 0 | 0.025 | ... | ... | -0.000256 |
-0.000186 | ... | ... | 0.001 | 0 | 0.001 | 1600 | 0.049 | 0 | 0.049 | ... | ... | -0.000023 |
-0.000205 | ... | ... | 0.001 | 0 | 0.001 | 1625 | 0.074 | 0 | 0.074 | ... | ... | -0.000034 |
-0.000219 | ... | ... | 0.001 | 0 | 0.001 | 1650 | 0.099 | 0 | 0.099 | ... | ... | -0.000046 |
-0.000229 | ... | ... | 0.001 | 0 | 0.001 | 1675 | 0.124 | 0 | 0.124 | ... | ... | -0.000058 |
-0.000238 | ... | ... | 0.001 | 0 | 0.001 | 1700 | 0.149 | 0 | 0.149 | ... | ... | -0.000069 |
-0.000246 | ... | ... | 0.001 | 0 | 0.001 | 1725 | 0.174 | 0 | 0.174 | ... | ... | -0.000081 |
-0.000253 | ... | ... | 0.001 | 0 | 0.001 | 1750 | 0.199 | 0 | 0.199 | ... | ... | -0.000093 |
-0.000259 | ... | ... | 0.001 | 0 | 0.001 | 1775 | 0.224 | 0 | 0.224 | ... | ... | -0.000104 |
-0.000264 | ... | ... | 0.001 | 0 | 0.001 | 1800 | 0.249 | 0 | 0.249 | ... | ... | -0.000116 |
-0.000269 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.274 | 0 | 0.274 | ... | ... | -0.000128 |
-0.000273 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.299 | 0 | 0.299 | ... | ... | -0.000139 |
-0.000278 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.324 | 0 | 0.324 | ... | ... | -0.000151 |
-0.000281 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.349 | 0 | 0.349 | ... | ... | -0.000162 |
-0.000285 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.374 | 0 | 0.374 | ... | ... | -0.000174 |
-0.000288 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.399 | 0 | 0.399 | ... | ... | -0.000186 |
-0.000292 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.424 | 0 | 0.424 | ... | ... | -0.000197 |
-0.000295 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.449 | 0 | 0.449 | ... | ... | -0.000209 |
-0.000297 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.474 | 0 | 0.474 | ... | ... | -0.00022 |
-0.0003 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.499 | 0 | 0.499 | ... | ... | -0.000232 |
-0.000303 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.524 | 0 | 0.524 | ... | ... | -0.000244 |
-0.000305 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.549 | 0 | 0.549 | ... | ... | -0.000255 |
-0.000307 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.574 | 0 | 0.574 | ... | ... | -0.000267 |
-0.00031 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.599 | 0 | 0.599 | ... | ... | -0.000278 |
-0.000312 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.624 | 0 | 0.624 | ... | ... | -0.00029 |
-0.000314 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.649 | 0 | 0.649 | ... | ... | -0.000302 |
-0.000316 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.674 | 0 | 0.674 | ... | ... | -0.000313 |
-0.000318 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.699 | 0 | 0.699 | ... | ... | -0.000325 |
-0.00032 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.724 | 0 | 0.724 | ... | ... | -0.000336 |
-0.000321 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.749 | 0 | 0.749 | ... | ... | -0.000348 |
-0.000323 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.774 | 0 | 0.774 | ... | ... | -0.000359 |
-0.000325 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.799 | 0 | 0.799 | ... | ... | -0.000371 |
-0.000326 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.824 | 0 | 0.824 | ... | ... | -0.000382 |
-0.000328 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.849 | 0 | 0.849 | ... | ... | -0.000394 |
-0.00033 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.874 | 0 | 0.874 | ... | ... | -0.000405 |
-0.000331 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.899 | 0 | 0.899 | ... | ... | -0.000417 |
-0.000333 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.924 | 0 | 0.924 | ... | ... | -0.000428 |
-0.000334 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.949 | 0 | 0.949 | ... | ... | -0.00044 |
-0.000335 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.974 | 0 | 0.974 | ... | ... | -0.000452 |
-0.000337 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.999 | 0 | 0.999 | ... | ... | -0.000463 |
-0.000338 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 1.024 | 0 | 1.024 | ... | ... | -0.000475 |
-0.000339 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 1.049 | 0 | 1.049 | ... | ... | -0.000486 |
-0.00034 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 1.074 | 0 | 1.074 | ... | ... | -0.000498 |
-0.000342 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 1.099 | 0 | 1.099 | ... | ... | -0.000509 |
-0.000343 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 1.124 | 0 | 1.124 | ... | ... | -0.00052 |
-0.000344 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 1.149 | 0 | 1.149 | ... | ... | -0.000532 |
-0.000345 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 1.174 | 0 | 1.174 | ... | ... | -0.000543 |
-0.000346 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.199 | 0 | 1.199 | ... | ... | -0.000555 |
-0.000347 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.224 | 0 | 1.224 | ... | ... | -0.000566 |
-0.000348 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.249 | 0 | 1.249 | ... | ... | -0.000578 |
-0.00035 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.274 | 0 | 1.274 | ... | ... | -0.000589 |
-0.000351 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.299 | 0 | 1.299 | ... | ... | -0.000601 |
-0.000352 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.324 | 0 | 1.324 | ... | ... | -0.000612 |
-0.000353 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.349 | 0 | 1.349 | ... | ... | -0.000624 |
-0.000354 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.374 | 0 | 1.374 | ... | ... | -0.000635 |
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.