Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.000582 | ... | ... | 1.274 | 0 | 1.274 | 275 | 0.001 | 0 | 0.001 | ... | ... | -0.000396 |
-0.000574 | ... | ... | 1.249 | 0 | 1.249 | 300 | 0.001 | 0 | 0.001 | ... | ... | -0.000396 |
-0.000565 | ... | ... | 1.224 | 0 | 1.224 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.000396 |
-0.000556 | ... | ... | 1.199 | 0 | 1.199 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.000395 |
-0.000546 | ... | ... | 1.174 | 0 | 1.174 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.000395 |
-0.000536 | ... | ... | 1.149 | 0 | 1.149 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.000394 |
-0.000526 | ... | ... | 1.124 | 0 | 1.124 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.000394 |
-0.000516 | ... | ... | 1.099 | 0 | 1.099 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.000393 |
-0.000505 | ... | ... | 1.074 | 0 | 1.074 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.000392 |
-0.000495 | ... | ... | 1.049 | 0 | 1.049 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.000391 |
-0.000484 | ... | ... | 1.024 | 0 | 1.024 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.00039 |
-0.000473 | ... | ... | 0.999 | 0 | 0.999 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000389 |
-0.000462 | ... | ... | 0.974 | 0 | 0.974 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000388 |
-0.00045 | ... | ... | 0.949 | 0 | 0.949 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000386 |
-0.000439 | ... | ... | 0.924 | 0 | 0.924 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000385 |
-0.000428 | ... | ... | 0.899 | 0 | 0.899 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000384 |
-0.000416 | ... | ... | 0.874 | 0 | 0.874 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000382 |
-0.000405 | ... | ... | 0.849 | 0 | 0.849 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000381 |
-0.000393 | ... | ... | 0.824 | 0 | 0.824 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000379 |
-0.000382 | ... | ... | 0.799 | 0 | 0.799 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000377 |
-0.00037 | ... | ... | 0.774 | 0 | 0.774 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000376 |
-0.000359 | ... | ... | 0.749 | 0 | 0.749 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000374 |
-0.000347 | ... | ... | 0.724 | 0 | 0.724 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000372 |
-0.000335 | ... | ... | 0.699 | 0 | 0.699 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.00037 |
-0.000323 | ... | ... | 0.674 | 0 | 0.674 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000368 |
-0.000311 | ... | ... | 0.649 | 0 | 0.649 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000365 |
-0.0003 | ... | ... | 0.624 | 0 | 0.624 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000363 |
-0.000288 | ... | ... | 0.599 | 0 | 0.599 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000361 |
-0.000276 | ... | ... | 0.574 | 0 | 0.574 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000358 |
-0.000264 | ... | ... | 0.549 | 0 | 0.549 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000355 |
-0.000252 | ... | ... | 0.524 | 0 | 0.524 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000353 |
-0.00024 | ... | ... | 0.499 | 0 | 0.499 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.00035 |
-0.000228 | ... | ... | 0.474 | 0 | 0.474 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000347 |
-0.000216 | ... | ... | 0.449 | 0 | 0.449 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000343 |
-0.000204 | ... | ... | 0.424 | 0 | 0.424 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.00034 |
-0.000192 | ... | ... | 0.399 | 0 | 0.399 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000336 |
-0.00018 | ... | ... | 0.374 | 0 | 0.374 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000332 |
-0.000168 | ... | ... | 0.349 | 0 | 0.349 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000328 |
-0.000156 | ... | ... | 0.324 | 0 | 0.324 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000324 |
-0.000144 | ... | ... | 0.299 | 0 | 0.299 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000319 |
-0.000132 | ... | ... | 0.274 | 0 | 0.274 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000314 |
-0.00012 | ... | ... | 0.249 | 0 | 0.249 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000308 |
-0.000108 | ... | ... | 0.224 | 0 | 0.224 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000302 |
-0.000096 | ... | ... | 0.199 | 0 | 0.199 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000295 |
-0.000084 | ... | ... | 0.174 | 0 | 0.174 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000287 |
-0.000072 | ... | ... | 0.149 | 0 | 0.149 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000278 |
-0.00006 | ... | ... | 0.124 | 0 | 0.124 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.000268 |
-0.000048 | ... | ... | 0.099 | 0 | 0.099 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.000255 |
-0.000036 | ... | ... | 0.074 | 0 | 0.074 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.000239 |
-0.000024 | ... | ... | 0.049 | 0 | 0.049 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.000217 |
-0.000299 | ... | ... | 0.025 | 0 | 0.025 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.000298 |
-0.000203 | ... | ... | 0.002 | 0 | 0.002 | 1550 | 0.003 | 0 | 0.003 | ... | ... | -0.000203 |
-0.000305 | ... | ... | 0.001 | 0 | 0.001 | 1575 | 0.027 | 0 | 0.027 | ... | ... | -0.000306 |
-0.000219 | ... | ... | 0.001 | 0 | 0.001 | 1600 | 0.051 | 0 | 0.051 | ... | ... | -0.000025 |
-0.00024 | ... | ... | 0.001 | 0 | 0.001 | 1625 | 0.076 | 0 | 0.076 | ... | ... | -0.000037 |
-0.000256 | ... | ... | 0.001 | 0 | 0.001 | 1650 | 0.101 | 0 | 0.101 | ... | ... | -0.000049 |
-0.000269 | ... | ... | 0.001 | 0 | 0.001 | 1675 | 0.126 | 0 | 0.126 | ... | ... | -0.000061 |
-0.000279 | ... | ... | 0.001 | 0 | 0.001 | 1700 | 0.151 | 0 | 0.151 | ... | ... | -0.000073 |
-0.000288 | ... | ... | 0.001 | 0 | 0.001 | 1725 | 0.176 | 0 | 0.176 | ... | ... | -0.000085 |
-0.000296 | ... | ... | 0.001 | 0 | 0.001 | 1750 | 0.201 | 0 | 0.201 | ... | ... | -0.000097 |
-0.000302 | ... | ... | 0.001 | 0 | 0.001 | 1775 | 0.226 | 0 | 0.226 | ... | ... | -0.000109 |
-0.000309 | ... | ... | 0.001 | 0 | 0.001 | 1800 | 0.251 | 0 | 0.251 | ... | ... | -0.000121 |
-0.000314 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.276 | 0 | 0.276 | ... | ... | -0.000133 |
-0.000319 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.301 | 0 | 0.301 | ... | ... | -0.000145 |
-0.000324 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.326 | 0 | 0.326 | ... | ... | -0.000157 |
-0.000329 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.351 | 0 | 0.351 | ... | ... | -0.000169 |
-0.000333 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.376 | 0 | 0.376 | ... | ... | -0.000181 |
-0.000337 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.401 | 0 | 0.401 | ... | ... | -0.000193 |
-0.00034 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.426 | 0 | 0.426 | ... | ... | -0.000205 |
-0.000344 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.451 | 0 | 0.451 | ... | ... | -0.000217 |
-0.000347 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.476 | 0 | 0.476 | ... | ... | -0.000229 |
-0.00035 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.501 | 0 | 0.501 | ... | ... | -0.000241 |
-0.000353 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.526 | 0 | 0.526 | ... | ... | -0.000253 |
-0.000356 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.551 | 0 | 0.551 | ... | ... | -0.000265 |
-0.000359 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.576 | 0 | 0.576 | ... | ... | -0.000277 |
-0.000361 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.601 | 0 | 0.601 | ... | ... | -0.000289 |
-0.000364 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.626 | 0 | 0.626 | ... | ... | -0.000301 |
-0.000366 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.651 | 0 | 0.651 | ... | ... | -0.000313 |
-0.000369 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.676 | 0 | 0.676 | ... | ... | -0.000325 |
-0.000371 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.701 | 0 | 0.701 | ... | ... | -0.000337 |
-0.000373 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.726 | 0 | 0.726 | ... | ... | -0.000349 |
-0.000375 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.751 | 0 | 0.751 | ... | ... | -0.000361 |
-0.000377 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.776 | 0 | 0.776 | ... | ... | -0.000373 |
-0.000379 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.801 | 0 | 0.801 | ... | ... | -0.000385 |
-0.000381 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.826 | 0 | 0.826 | ... | ... | -0.000397 |
-0.000383 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.851 | 0 | 0.851 | ... | ... | -0.000409 |
-0.000385 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.876 | 0 | 0.876 | ... | ... | -0.000421 |
-0.000386 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.901 | 0 | 0.901 | ... | ... | -0.000433 |
-0.000388 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.926 | 0 | 0.926 | ... | ... | -0.000445 |
-0.00039 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.951 | 0 | 0.951 | ... | ... | -0.000457 |
-0.000391 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.976 | 0 | 0.976 | ... | ... | -0.000469 |
-0.000393 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 1.001 | 0 | 1.001 | ... | ... | -0.000481 |
-0.000394 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 1.026 | 0 | 1.026 | ... | ... | -0.000493 |
-0.000396 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 1.051 | 0 | 1.051 | ... | ... | -0.000505 |
-0.000397 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 1.076 | 0 | 1.076 | ... | ... | -0.000516 |
-0.000399 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 1.101 | 0 | 1.101 | ... | ... | -0.000528 |
-0.0004 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 1.126 | 0 | 1.126 | ... | ... | -0.00054 |
-0.000402 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 1.151 | 0 | 1.151 | ... | ... | -0.000552 |
-0.000403 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 1.176 | 0 | 1.176 | ... | ... | -0.000564 |
-0.000404 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.201 | 0 | 1.201 | ... | ... | -0.000576 |
-0.000405 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.226 | 0 | 1.226 | ... | ... | -0.000588 |
-0.000407 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.251 | 0 | 1.251 | ... | ... | -0.0006 |
-0.000408 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.276 | 0 | 1.276 | ... | ... | -0.000612 |
-0.000409 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.301 | 0 | 1.301 | ... | ... | -0.000623 |
-0.00041 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.326 | 0 | 1.326 | ... | ... | -0.000635 |
-0.000411 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.351 | 0 | 1.351 | ... | ... | -0.000647 |
-0.000413 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.376 | 0 | 1.376 | ... | ... | -0.000659 |
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.