Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.012527 | ... | ... | 36.175 | -0.250 | 35.925 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.004111 |
-0.012215 | ... | ... | 35.175 | -0.250 | 34.925 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.004098 |
-0.011897 | ... | ... | 34.175 | -0.250 | 33.925 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.004085 |
-0.011574 | ... | ... | 33.175 | -0.250 | 32.925 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.00407 |
-0.011247 | ... | ... | 32.175 | -0.250 | 31.925 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.004055 |
-0.010916 | ... | ... | 31.175 | -0.250 | 30.925 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.004038 |
-0.010582 | ... | ... | 30.175 | -0.250 | 29.925 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.004021 |
-0.010245 | ... | ... | 29.175 | -0.250 | 28.925 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.004002 |
-0.009905 | ... | ... | 28.175 | -0.250 | 27.925 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.003983 |
-0.009563 | ... | ... | 27.175 | -0.250 | 26.925 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.003962 |
-0.009219 | ... | ... | 26.175 | -0.250 | 25.925 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.00394 |
-0.008873 | ... | ... | 25.175 | -0.250 | 24.925 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.003917 |
-0.008526 | ... | ... | 24.175 | -0.250 | 23.925 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.003893 |
-0.008177 | ... | ... | 23.175 | -0.250 | 22.925 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.003868 |
-0.007827 | ... | ... | 22.175 | -0.250 | 21.925 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.003842 |
-0.007475 | ... | ... | 21.175 | -0.250 | 20.925 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.003814 |
-0.007123 | ... | ... | 20.175 | -0.250 | 19.925 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.003784 |
-0.00677 | ... | ... | 19.175 | -0.250 | 18.925 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003753 |
-0.006416 | ... | ... | 18.175 | -0.250 | 17.925 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.00372 |
-0.006061 | ... | ... | 17.175 | -0.250 | 16.925 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003685 |
-0.005705 | ... | ... | 16.175 | -0.250 | 15.925 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003648 |
-0.00535 | ... | ... | 15.175 | -0.250 | 14.925 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003609 |
-0.004993 | ... | ... | 14.175 | -0.250 | 13.925 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003566 |
-0.004815 | ... | ... | 13.675 | -0.250 | 13.425 | 395000 | 0.013 | 0 | 0.013 | ... | ... | -0.003544 |
-0.004636 | ... | ... | 13.175 | -0.250 | 12.925 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.003521 |
-0.004457 | ... | ... | 12.675 | -0.250 | 12.425 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.003497 |
-0.004279 | ... | ... | 12.175 | -0.250 | 11.925 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003472 |
-0.0041 | ... | ... | 11.675 | -0.250 | 11.425 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.003446 |
-0.003921 | ... | ... | 11.175 | -0.250 | 10.925 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003419 |
-0.003742 | ... | ... | 10.675 | -0.250 | 10.425 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.00339 |
-0.003563 | ... | ... | 10.175 | -0.250 | 9.925 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003361 |
-0.003384 | ... | ... | 9.675 | -0.250 | 9.425 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.003329 |
-0.003204 | ... | ... | 9.175 | -0.250 | 8.925 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003296 |
-0.003025 | ... | ... | 8.675 | -0.250 | 8.425 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.003262 |
-0.002846 | ... | ... | 8.175 | -0.250 | 7.925 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.003225 |
-0.002667 | ... | ... | 7.675 | -0.250 | 7.425 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.003186 |
-0.002487 | ... | ... | 7.175 | -0.250 | 6.925 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.003144 |
-0.002308 | ... | ... | 6.675 | -0.250 | 6.425 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.003099 |
-0.002128 | ... | ... | 6.175 | -0.250 | 5.925 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.003052 |
-0.001949 | ... | ... | 5.675 | -0.250 | 5.425 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.002999 |
-0.001769 | ... | ... | 5.175 | -0.250 | 4.925 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.002943 |
-0.00159 | ... | ... | 4.675 | -0.250 | 4.425 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.00288 |
-0.00141 | ... | ... | 4.175 | -0.250 | 3.925 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.002811 |
-0.001231 | ... | ... | 3.675 | -0.250 | 3.425 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.002733 |
-0.001051 | ... | ... | 3.175 | -0.250 | 2.925 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.002643 |
-0.000871 | ... | ... | 2.675 | -0.250 | 2.425 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.002538 |
-0.000692 | ... | ... | 2.175 | -0.250 | 1.925 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.00241 |
-0.000512 | ... | ... | 1.675 | -0.250 | 1.425 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.002248 |
-0.000332 | ... | ... | 1.175 | -0.250 | 0.925 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.002022 |
-0.002695 | ... | ... | 0.700 | -0.250 | 0.450 | 525000 | 0.025 | 0 | 0.025 | ... | ... | -0.002688 |
-0.005212 | ... | ... | 0.325 | -0.200 | 0.125 | 530000 | 0.200 | 0.050 | 0.150 | ... | ... | -0.005208 |
-0.002942 | ... | ... | 0.100 | -0.075 | 0.025 | 535000 | 0.600 | 0.175 | 0.425 | ... | ... | -0.00296 |
-0.0021 | ... | ... | 0.025 | -0.013 | 0.013 | 540000 | 1.075 | 0.225 | 0.850 | ... | ... | -0.000386 |
-0.002301 | ... | ... | 0.013 | 0 | 0.013 | 545000 | 1.575 | 0.250 | 1.325 | ... | ... | -0.000566 |
-0.002451 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 2.075 | 0.250 | 1.825 | ... | ... | -0.000746 |
-0.002571 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 2.575 | 0.250 | 2.325 | ... | ... | -0.000925 |
-0.002671 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 3.075 | 0.250 | 2.825 | ... | ... | -0.001105 |
-0.002757 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 3.575 | 0.250 | 3.325 | ... | ... | -0.001285 |
-0.002833 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 4.075 | 0.250 | 3.825 | ... | ... | -0.001464 |
-0.0029 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 4.575 | 0.250 | 4.325 | ... | ... | -0.001644 |
-0.00296 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 5.075 | 0.250 | 4.825 | ... | ... | -0.001823 |
-0.003016 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 5.575 | 0.250 | 5.325 | ... | ... | -0.002003 |
-0.003066 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 6.075 | 0.250 | 5.825 | ... | ... | -0.002182 |
-0.003113 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 6.575 | 0.250 | 6.325 | ... | ... | -0.002362 |
-0.003157 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 7.075 | 0.250 | 6.825 | ... | ... | -0.002541 |
-0.003198 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 7.575 | 0.250 | 7.325 | ... | ... | -0.002721 |
-0.003237 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 8.075 | 0.250 | 7.825 | ... | ... | -0.0029 |
-0.003273 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 8.575 | 0.250 | 8.325 | ... | ... | -0.00308 |
-0.003307 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 9.075 | 0.250 | 8.825 | ... | ... | -0.003259 |
-0.00334 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 9.575 | 0.250 | 9.325 | ... | ... | -0.003438 |
-0.00337 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 10.075 | 0.250 | 9.825 | ... | ... | -0.003618 |
-0.003399 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 10.575 | 0.250 | 10.325 | ... | ... | -0.003797 |
-0.003428 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 11.075 | 0.250 | 10.825 | ... | ... | -0.003976 |
-0.003455 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 11.575 | 0.250 | 11.325 | ... | ... | -0.004155 |
-0.003481 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 12.075 | 0.250 | 11.825 | ... | ... | -0.004335 |
-0.003505 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 12.575 | 0.250 | 12.325 | ... | ... | -0.004514 |
-0.003529 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 13.075 | 0.250 | 12.825 | ... | ... | -0.004693 |
-0.003553 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 13.575 | 0.250 | 13.325 | ... | ... | -0.004872 |
-0.003575 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 14.075 | 0.250 | 13.825 | ... | ... | -0.005051 |
-0.003596 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 14.575 | 0.250 | 14.325 | ... | ... | -0.00523 |
-0.003617 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 15.075 | 0.250 | 14.825 | ... | ... | -0.005409 |
-0.003637 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 15.575 | 0.250 | 15.325 | ... | ... | -0.005588 |
-0.003657 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 16.075 | 0.250 | 15.825 | ... | ... | -0.005767 |
-0.003676 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 16.575 | 0.250 | 16.325 | ... | ... | -0.005946 |
-0.003694 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 17.075 | 0.250 | 16.825 | ... | ... | -0.006125 |
-0.003712 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 17.575 | 0.250 | 17.325 | ... | ... | -0.006304 |
-0.00373 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 18.075 | 0.250 | 17.825 | ... | ... | -0.006482 |
-0.003746 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 18.575 | 0.250 | 18.325 | ... | ... | -0.006661 |
-0.003763 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 19.075 | 0.250 | 18.825 | ... | ... | -0.00684 |
-0.003779 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 19.575 | 0.250 | 19.325 | ... | ... | -0.007018 |
-0.003794 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 20.075 | 0.250 | 19.825 | ... | ... | -0.007197 |
-0.00381 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 20.575 | 0.250 | 20.325 | ... | ... | -0.007375 |
-0.003825 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 21.075 | 0.250 | 20.825 | ... | ... | -0.007553 |
-0.003854 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 22.075 | 0.250 | 21.825 | ... | ... | -0.00791 |
-0.003881 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 23.075 | 0.250 | 22.825 | ... | ... | -0.008267 |
-0.003908 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 24.075 | 0.250 | 23.825 | ... | ... | -0.008623 |
-0.003933 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 25.075 | 0.250 | 24.825 | ... | ... | -0.008979 |
-0.003958 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 26.075 | 0.250 | 25.825 | ... | ... | -0.009335 |
-0.003981 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 27.075 | 0.250 | 26.825 | ... | ... | -0.009691 |
-0.004004 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 28.075 | 0.250 | 27.825 | ... | ... | -0.010046 |
-0.004026 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 29.075 | 0.250 | 28.825 | ... | ... | -0.010402 |
-0.004047 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 30.075 | 0.250 | 29.825 | ... | ... | -0.010757 |
-0.004067 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 31.075 | 0.250 | 30.825 | ... | ... | -0.011112 |
-0.004087 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 32.075 | 0.250 | 31.825 | ... | ... | -0.011466 |
-0.004107 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 33.075 | 0.250 | 32.825 | ... | ... | -0.011821 |
-0.004125 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 34.075 | 0.250 | 33.825 | ... | ... | -0.012175 |
-0.004143 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 35.075 | 0.250 | 34.825 | ... | ... | -0.012529 |
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.