Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.000234 | ... | ... | 1.6170 | 0 | 1.6170 | 325 | 0.0005 | 0 | 0.0005 | ... | ... | 0 |
0.000231 | ... | ... | 1.5920 | 0 | 1.5920 | 350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000821 |
-0.000837 | ... | ... | 1.5670 | 0 | 1.5670 | 375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000821 |
-0.000826 | ... | ... | 1.5420 | 0 | 1.5420 | 400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000821 |
-0.000815 | ... | ... | 1.5170 | 0 | 1.5170 | 425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00082 |
-0.000804 | ... | ... | 1.4920 | 0 | 1.4920 | 450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00082 |
-0.000792 | ... | ... | 1.4670 | 0 | 1.4670 | 475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000819 |
-0.00078 | ... | ... | 1.4420 | 0 | 1.4420 | 500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000818 |
-0.000768 | ... | ... | 1.4170 | 0 | 1.4170 | 525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000817 |
-0.000756 | ... | ... | 1.3920 | 0 | 1.3920 | 550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000816 |
-0.000744 | ... | ... | 1.3670 | 0 | 1.3670 | 575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000814 |
-0.000731 | ... | ... | 1.3420 | 0 | 1.3420 | 600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000813 |
-0.000719 | ... | ... | 1.3170 | 0 | 1.3170 | 625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000811 |
-0.000706 | ... | ... | 1.2920 | 0 | 1.2920 | 650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00081 |
-0.000693 | ... | ... | 1.2670 | 0 | 1.2670 | 675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000808 |
-0.00068 | ... | ... | 1.2420 | 0 | 1.2420 | 700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000806 |
-0.000667 | ... | ... | 1.2170 | 0 | 1.2170 | 725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000804 |
-0.000654 | ... | ... | 1.1920 | 0 | 1.1920 | 750 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000802 |
-0.000641 | ... | ... | 1.1670 | 0 | 1.1670 | 775 | 0.0005 | 0 | 0.0005 | ... | ... | -0.0008 |
-0.000628 | ... | ... | 1.1420 | 0 | 1.1420 | 800 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000798 |
-0.000614 | ... | ... | 1.1170 | 0 | 1.1170 | 825 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000795 |
-0.000601 | ... | ... | 1.0920 | 0 | 1.0920 | 850 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000793 |
-0.000588 | ... | ... | 1.0670 | 0 | 1.0670 | 875 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00079 |
-0.000574 | ... | ... | 1.0420 | 0 | 1.0420 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000788 |
-0.000561 | ... | ... | 1.0170 | 0 | 1.0170 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000785 |
-0.000548 | ... | ... | 0.9920 | 0 | 0.9920 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000782 |
-0.000534 | ... | ... | 0.9670 | 0 | 0.9670 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000779 |
-0.00052 | ... | ... | 0.9420 | 0 | 0.9420 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000776 |
-0.000507 | ... | ... | 0.9170 | 0 | 0.9170 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000773 |
-0.000493 | ... | ... | 0.8920 | 0 | 0.8920 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00077 |
-0.00048 | ... | ... | 0.8670 | 0 | 0.8670 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000767 |
-0.000466 | ... | ... | 0.8420 | 0 | 0.8420 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000763 |
-0.000452 | ... | ... | 0.8170 | 0 | 0.8170 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00076 |
-0.000439 | ... | ... | 0.7920 | 0 | 0.7920 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000756 |
-0.000425 | ... | ... | 0.7670 | 0 | 0.7670 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000752 |
-0.000411 | ... | ... | 0.7420 | 0 | 0.7420 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000748 |
-0.000397 | ... | ... | 0.7170 | 0 | 0.7170 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000744 |
-0.000384 | ... | ... | 0.6920 | 0 | 0.6920 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00074 |
-0.00037 | ... | ... | 0.6670 | 0 | 0.6670 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000735 |
-0.000356 | ... | ... | 0.6420 | 0 | 0.6420 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000731 |
-0.000342 | ... | ... | 0.6170 | 0 | 0.6170 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000726 |
-0.000329 | ... | ... | 0.5920 | 0 | 0.5920 | 1350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000721 |
-0.000315 | ... | ... | 0.5670 | 0 | 0.5670 | 1375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000716 |
-0.000301 | ... | ... | 0.5420 | 0 | 0.5420 | 1400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00071 |
-0.000287 | ... | ... | 0.5170 | 0 | 0.5170 | 1425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000704 |
-0.000273 | ... | ... | 0.4920 | 0 | 0.4920 | 1450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000698 |
-0.000259 | ... | ... | 0.4670 | 0 | 0.4670 | 1475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000692 |
-0.000246 | ... | ... | 0.4420 | 0 | 0.4420 | 1500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000685 |
-0.000232 | ... | ... | 0.4170 | 0 | 0.4170 | 1525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000678 |
-0.000218 | ... | ... | 0.3920 | 0 | 0.3920 | 1550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000671 |
-0.000204 | ... | ... | 0.3670 | 0 | 0.3670 | 1575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000663 |
-0.00019 | ... | ... | 0.3420 | 0 | 0.3420 | 1600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000654 |
-0.000176 | ... | ... | 0.3170 | 0 | 0.3170 | 1625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000645 |
-0.000162 | ... | ... | 0.2920 | 0 | 0.2920 | 1650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000636 |
-0.000148 | ... | ... | 0.2670 | 0 | 0.2670 | 1675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000625 |
-0.000135 | ... | ... | 0.2420 | 0 | 0.2420 | 1700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000613 |
-0.000121 | ... | ... | 0.2170 | 0 | 0.2170 | 1725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.0006 |
-0.000107 | ... | ... | 0.1920 | 0 | 0.1920 | 1750 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000586 |
-0.000093 | ... | ... | 0.1670 | 0 | 0.1670 | 1775 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00057 |
-0.000079 | ... | ... | 0.1420 | 0 | 0.1420 | 1800 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000551 |
-0.000065 | ... | ... | 0.1170 | 0 | 0.1170 | 1825 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000529 |
-0.000051 | ... | ... | 0.0920 | 0 | 0.0920 | 1850 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000502 |
-0.000037 | ... | ... | 0.0670 | 0 | 0.0670 | 1875 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000467 |
-0.000023 | ... | ... | 0.0420 | 0 | 0.0420 | 1900 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000418 |
-0.000539 | ... | ... | 0.0180 | 0 | 0.0180 | 1925 | 0.0010 | 0 | 0.0010 | ... | ... | -0.000538 |
-0.000426 | ... | ... | 0.0010 | 0 | 0.0010 | 1950 | 0.0090 | 0 | 0.0090 | ... | ... | -0.000426 |
-0.000393 | ... | ... | 0.0005 | 0 | 0.0005 | 1975 | 0.0330 | 0 | 0.0330 | ... | ... | -0.000018 |
-0.000452 | ... | ... | 0.0005 | 0 | 0.0005 | 2000 | 0.0580 | 0 | 0.0580 | ... | ... | -0.000032 |
-0.000491 | ... | ... | 0.0005 | 0 | 0.0005 | 2025 | 0.0830 | 0 | 0.0830 | ... | ... | -0.000046 |
-0.00052 | ... | ... | 0.0005 | 0 | 0.0005 | 2050 | 0.1080 | 0 | 0.1080 | ... | ... | -0.00006 |
-0.000544 | ... | ... | 0.0005 | 0 | 0.0005 | 2075 | 0.1330 | 0 | 0.1330 | ... | ... | -0.000074 |
-0.000563 | ... | ... | 0.0005 | 0 | 0.0005 | 2100 | 0.1580 | 0 | 0.1580 | ... | ... | -0.000088 |
-0.00058 | ... | ... | 0.0005 | 0 | 0.0005 | 2125 | 0.1830 | 0 | 0.1830 | ... | ... | -0.000102 |
-0.000595 | ... | ... | 0.0005 | 0 | 0.0005 | 2150 | 0.2080 | 0 | 0.2080 | ... | ... | -0.000116 |
-0.000609 | ... | ... | 0.0005 | 0 | 0.0005 | 2175 | 0.2330 | 0 | 0.2330 | ... | ... | -0.00013 |
-0.000621 | ... | ... | 0.0005 | 0 | 0.0005 | 2200 | 0.2580 | 0 | 0.2580 | ... | ... | -0.000143 |
-0.000632 | ... | ... | 0.0005 | 0 | 0.0005 | 2225 | 0.2830 | 0 | 0.2830 | ... | ... | -0.000157 |
-0.000642 | ... | ... | 0.0005 | 0 | 0.0005 | 2250 | 0.3080 | 0 | 0.3080 | ... | ... | -0.000171 |
-0.000651 | ... | ... | 0.0005 | 0 | 0.0005 | 2275 | 0.3330 | 0 | 0.3330 | ... | ... | -0.000185 |
-0.00066 | ... | ... | 0.0005 | 0 | 0.0005 | 2300 | 0.3580 | 0 | 0.3580 | ... | ... | -0.000199 |
-0.000668 | ... | ... | 0.0005 | 0 | 0.0005 | 2325 | 0.3830 | 0 | 0.3830 | ... | ... | -0.000213 |
-0.000676 | ... | ... | 0.0005 | 0 | 0.0005 | 2350 | 0.4080 | 0 | 0.4080 | ... | ... | -0.000227 |
-0.000683 | ... | ... | 0.0005 | 0 | 0.0005 | 2375 | 0.4330 | 0 | 0.4330 | ... | ... | -0.000241 |
-0.00069 | ... | ... | 0.0005 | 0 | 0.0005 | 2400 | 0.4580 | 0 | 0.4580 | ... | ... | -0.000255 |
-0.000697 | ... | ... | 0.0005 | 0 | 0.0005 | 2425 | 0.4830 | 0 | 0.4830 | ... | ... | -0.000268 |
-0.000703 | ... | ... | 0.0005 | 0 | 0.0005 | 2450 | 0.5080 | 0 | 0.5080 | ... | ... | -0.000282 |
-0.000709 | ... | ... | 0.0005 | 0 | 0.0005 | 2475 | 0.5330 | 0 | 0.5330 | ... | ... | -0.000296 |
-0.000714 | ... | ... | 0.0005 | 0 | 0.0005 | 2500 | 0.5580 | 0 | 0.5580 | ... | ... | -0.00031 |
-0.00072 | ... | ... | 0.0005 | 0 | 0.0005 | 2525 | 0.5830 | 0 | 0.5830 | ... | ... | -0.000324 |
-0.000725 | ... | ... | 0.0005 | 0 | 0.0005 | 2550 | 0.6080 | 0 | 0.6080 | ... | ... | -0.000338 |
-0.00073 | ... | ... | 0.0005 | 0 | 0.0005 | 2575 | 0.6330 | 0 | 0.6330 | ... | ... | -0.000352 |
-0.000735 | ... | ... | 0.0005 | 0 | 0.0005 | 2600 | 0.6580 | 0 | 0.6580 | ... | ... | -0.000365 |
-0.000739 | ... | ... | 0.0005 | 0 | 0.0005 | 2625 | 0.6830 | 0 | 0.6830 | ... | ... | -0.000379 |
-0.000744 | ... | ... | 0.0005 | 0 | 0.0005 | 2650 | 0.7080 | 0 | 0.7080 | ... | ... | -0.000393 |
-0.000748 | ... | ... | 0.0005 | 0 | 0.0005 | 2675 | 0.7330 | 0 | 0.7330 | ... | ... | -0.000407 |
-0.000752 | ... | ... | 0.0005 | 0 | 0.0005 | 2700 | 0.7580 | 0 | 0.7580 | ... | ... | -0.000421 |
-0.000756 | ... | ... | 0.0005 | 0 | 0.0005 | 2725 | 0.7830 | 0 | 0.7830 | ... | ... | -0.000435 |
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.