Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.000734 | ... | ... | 15.28 | 0 | 15.28 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
-0.000795 | ... | ... | 15.03 | 0 | 15.03 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
-0.000845 | ... | ... | 14.78 | 0 | 14.78 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
-0.000884 | ... | ... | 14.53 | 0 | 14.53 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
-0.000914 | ... | ... | 14.28 | 0 | 14.28 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
-0.000938 | ... | ... | 14.03 | 0 | 14.03 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
-0.000956 | ... | ... | 13.78 | 0 | 13.78 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
-0.00097 | ... | ... | 13.53 | 0 | 13.53 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
-0.000979 | ... | ... | 13.28 | 0 | 13.28 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
-0.000984 | ... | ... | 13.03 | 0 | 13.03 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
-0.000987 | ... | ... | 12.78 | 0 | 12.78 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
-0.000987 | ... | ... | 12.53 | 0 | 12.53 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
-0.000984 | ... | ... | 12.28 | 0 | 12.28 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
-0.000979 | ... | ... | 12.03 | 0 | 12.03 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
-0.000973 | ... | ... | 11.78 | 0 | 11.78 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
-0.000965 | ... | ... | 11.53 | 0 | 11.53 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
-0.000955 | ... | ... | 11.28 | 0 | 11.28 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
-0.000944 | ... | ... | 11.03 | 0 | 11.03 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
-0.000932 | ... | ... | 10.78 | 0 | 10.78 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
-0.000919 | ... | ... | 10.53 | 0 | 10.53 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
-0.000904 | ... | ... | 10.28 | 0 | 10.28 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
-0.000889 | ... | ... | 10.03 | 0 | 10.03 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
-0.000873 | ... | ... | 9.78 | 0 | 9.78 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
-0.000857 | ... | ... | 9.53 | 0 | 9.53 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
-0.000839 | ... | ... | 9.28 | 0 | 9.28 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
-0.000821 | ... | ... | 9.03 | 0 | 9.03 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
-0.000803 | ... | ... | 8.78 | 0 | 8.78 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
-0.000784 | ... | ... | 8.53 | 0 | 8.53 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
-0.000764 | ... | ... | 8.28 | 0 | 8.28 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
-0.000744 | ... | ... | 8.03 | 0 | 8.03 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
-0.000724 | ... | ... | 7.78 | 0 | 7.78 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
-0.000703 | ... | ... | 7.53 | 0 | 7.53 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
-0.000682 | ... | ... | 7.28 | 0 | 7.28 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
-0.000661 | ... | ... | 7.03 | 0 | 7.03 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
-0.000639 | ... | ... | 6.78 | 0 | 6.78 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
-0.000617 | ... | ... | 6.53 | 0 | 6.53 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
-0.000595 | ... | ... | 6.28 | 0 | 6.28 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
-0.000573 | ... | ... | 6.03 | 0 | 6.03 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000118 |
-0.00055 | ... | ... | 5.78 | 0 | 5.78 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000117 |
-0.000527 | ... | ... | 5.53 | 0 | 5.53 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000116 |
-0.000505 | ... | ... | 5.28 | 0 | 5.28 | 1275 | 0.02 | 0 | 0.02 | ... | ... | -0.000199 |
-0.000481 | ... | ... | 5.03 | 0 | 5.03 | 1300 | 0.02 | 0 | 0.02 | ... | ... | -0.000197 |
-0.000458 | ... | ... | 4.78 | 0 | 4.78 | 1325 | 0.03 | 0 | 0.03 | ... | ... | -0.000267 |
-0.000435 | ... | ... | 4.53 | 0 | 4.53 | 1350 | 0.04 | 0 | 0.04 | ... | ... | -0.000329 |
-0.000411 | ... | ... | 4.28 | 0 | 4.28 | 1375 | 0.05 | -0.01 | 0.06 | ... | ... | -0.000383 |
-0.000425 | ... | ... | 4.04 | 0 | 4.04 | 1400 | 0.07 | 0 | 0.07 | ... | ... | -0.000484 |
-0.000438 | ... | ... | 3.80 | 0 | 3.80 | 1425 | 0.09 | 0 | 0.09 | ... | ... | -0.000571 |
-0.000486 | ... | ... | 3.57 | 0 | 3.57 | 1450 | 0.11 | 0 | 0.11 | ... | ... | -0.000647 |
-0.000562 | ... | ... | 3.35 | 0 | 3.35 | 1475 | 0.14 | 0 | 0.14 | ... | ... | -0.000751 |
-0.000632 | ... | ... | 3.13 | 0 | 3.13 | 1500 | 0.17 | 0 | 0.17 | ... | ... | -0.000838 |
-0.000723 | ... | ... | 2.92 | 0 | 2.92 | 1525 | 0.21 | 0 | 0.21 | ... | ... | -0.000943 |
-0.000829 | ... | ... | 2.72 | 0 | 2.72 | 1550 | 0.25 | 0 | 0.25 | ... | ... | -0.00103 |
-0.00092 | ... | ... | 2.52 | 0 | 2.52 | 1575 | 0.30 | 0 | 0.30 | ... | ... | -0.001125 |
-0.001041 | ... | ... | 2.34 | 0 | 2.34 | 1600 | 0.36 | 0 | 0.36 | ... | ... | -0.001223 |
-0.001142 | ... | ... | 2.16 | 0 | 2.16 | 1625 | 0.43 | 0 | 0.43 | ... | ... | -0.001319 |
-0.001241 | ... | ... | 2 | -0.01 | 1.99 | 1650 | 0.50 | -0.01 | 0.51 | ... | ... | -0.00139 |
-0.001335 | ... | ... | 1.84 | -0.01 | 1.83 | 1675 | 0.59 | -0.01 | 0.60 | ... | ... | -0.001474 |
-0.001438 | ... | ... | 1.70 | -0.01 | 1.69 | 1700 | 0.69 | -0.01 | 0.70 | ... | ... | -0.001548 |
-0.001515 | ... | ... | 1.56 | -0.01 | 1.55 | 1725 | 0.79 | -0.01 | 0.80 | ... | ... | -0.001594 |
-0.001581 | ... | ... | 1.43 | -0.01 | 1.42 | 1750 | 0.90 | -0.02 | 0.92 | ... | ... | -0.001631 |
-0.001623 | ... | ... | 1.32 | -0.03 | 1.29 | 1775 | 1.02 | -0.02 | 1.04 | ... | ... | -0.001656 |
-0.001668 | ... | ... | 1.21 | -0.03 | 1.18 | 1800 | 1.15 | -0.03 | 1.18 | ... | ... | -0.00167 |
-0.001689 | ... | ... | 1.10 | -0.03 | 1.07 | 1825 | 1.29 | -0.02 | 1.31 | ... | ... | -0.001674 |
-0.001714 | ... | ... | 1 | -0.02 | 0.98 | 1850 | 1.43 | -0.03 | 1.46 | ... | ... | -0.001654 |
-0.001702 | ... | ... | 0.91 | -0.03 | 0.88 | 1875 | 1.58 | -0.03 | 1.61 | ... | ... | -0.001626 |
-0.001698 | ... | ... | 0.82 | -0.02 | 0.80 | 1900 | 1.74 | -0.03 | 1.77 | ... | ... | -0.001591 |
-0.001673 | ... | ... | 0.74 | -0.02 | 0.72 | 1925 | 1.91 | -0.02 | 1.93 | ... | ... | -0.001553 |
-0.001644 | ... | ... | 0.67 | -0.02 | 0.65 | 1950 | 2.08 | -0.02 | 2.10 | ... | ... | -0.001495 |
-0.001596 | ... | ... | 0.60 | -0.02 | 0.58 | 1975 | 2.25 | -0.03 | 2.28 | ... | ... | -0.001418 |
-0.001549 | ... | ... | 0.54 | -0.02 | 0.52 | 2000 | 2.44 | -0.02 | 2.46 | ... | ... | -0.001362 |
-0.001505 | ... | ... | 0.49 | -0.02 | 0.47 | 2025 | 2.63 | -0.02 | 2.65 | ... | ... | -0.001291 |
-0.001446 | ... | ... | 0.44 | -0.02 | 0.42 | 2050 | 2.83 | -0.01 | 2.84 | ... | ... | -0.001229 |
-0.001396 | ... | ... | 0.40 | -0.02 | 0.38 | 2075 | 3.03 | -0.01 | 3.04 | ... | ... | -0.001154 |
-0.001334 | ... | ... | 0.36 | -0.02 | 0.34 | 2100 | 3.23 | -0.02 | 3.25 | ... | ... | -0.001068 |
-0.001259 | ... | ... | 0.32 | -0.02 | 0.30 | 2125 | 3.44 | -0.02 | 3.46 | ... | ... | -0.000997 |
-0.001201 | ... | ... | 0.29 | -0.02 | 0.27 | 2150 | 3.66 | -0.01 | 3.67 | ... | ... | -0.000945 |
-0.001133 | ... | ... | 0.26 | -0.02 | 0.24 | 2175 | 3.88 | -0.01 | 3.89 | ... | ... | -0.000887 |
-0.001089 | ... | ... | 0.23 | -0.01 | 0.22 | 2200 | 4.10 | -0.01 | 4.11 | ... | ... | -0.000824 |
-0.001002 | ... | ... | 0.20 | -0.01 | 0.19 | 2225 | 4.32 | -0.01 | 4.33 | ... | ... | -0.000755 |
-0.000943 | ... | ... | 0.18 | -0.01 | 0.17 | 2250 | 4.55 | -0.01 | 4.56 | ... | ... | -0.000715 |
-0.000877 | ... | ... | 0.16 | -0.01 | 0.15 | 2275 | 4.78 | -0.01 | 4.79 | ... | ... | -0.000671 |
-0.000804 | ... | ... | 0.14 | -0.01 | 0.13 | 2300 | 5.01 | -0.01 | 5.02 | ... | ... | -0.000625 |
-0.000769 | ... | ... | 0.13 | -0.01 | 0.12 | 2325 | 5.25 | -0.01 | 5.26 | ... | ... | -0.000613 |
-0.000731 | ... | ... | 0.11 | 0 | 0.11 | 2350 | 5.49 | 0 | 5.49 | ... | ... | -0.000601 |
-0.00069 | ... | ... | 0.10 | 0 | 0.10 | 2375 | 5.73 | -0.01 | 5.74 | ... | ... | -0.000587 |
-0.000646 | ... | ... | 0.09 | 0 | 0.09 | 2400 | 5.98 | 0 | 5.98 | ... | ... | -0.000611 |
-0.000598 | ... | ... | 0.08 | 0 | 0.08 | 2425 | 6.22 | 0 | 6.22 | ... | ... | -0.000597 |
-0.000547 | ... | ... | 0.07 | 0 | 0.07 | 2450 | 6.47 | 0 | 6.47 | ... | ... | -0.00062 |
-0.000492 | ... | ... | 0.06 | 0 | 0.06 | 2475 | 6.72 | 0 | 6.72 | ... | ... | -0.000644 |
-0.000432 | ... | ... | 0.06 | -0.01 | 0.05 | 2500 | 6.97 | 0 | 6.97 | ... | ... | -0.000667 |
-0.000435 | ... | ... | 0.05 | 0 | 0.05 | 2525 | 7.22 | 0 | 7.22 | ... | ... | -0.000691 |
-0.000369 | ... | ... | 0.04 | 0 | 0.04 | 2550 | 7.47 | 0 | 7.47 | ... | ... | -0.000714 |
-0.000372 | ... | ... | 0.04 | 0 | 0.04 | 2575 | 7.72 | 0 | 7.72 | ... | ... | -0.000737 |
-0.000299 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 7.97 | 0 | 7.97 | ... | ... | -0.00076 |
-0.000301 | ... | ... | 0.03 | 0 | 0.03 | 2625 | 8.22 | 0 | 8.22 | ... | ... | -0.000783 |
-0.00022 | ... | ... | 0.03 | -0.01 | 0.02 | 2650 | 8.47 | 0 | 8.47 | ... | ... | -0.000806 |
-0.000221 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 8.72 | 0 | 8.72 | ... | ... | -0.000829 |
-0.000222 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 8.97 | 0 | 8.97 | ... | ... | -0.000852 |
-0.000223 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 9.22 | 0 | 9.22 | ... | ... | -0.000875 |
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.