Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.000243 | ... | ... | 1.4890 | 0.0130 | 1.5020 | 325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000024 |
-0.000243 | ... | ... | 1.4640 | 0.0130 | 1.4770 | 350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000024 |
-0.000243 | ... | ... | 1.4390 | 0.0130 | 1.4520 | 375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000024 |
-0.000242 | ... | ... | 1.4140 | 0.0130 | 1.4270 | 400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000024 |
-0.00024 | ... | ... | 1.3890 | 0.0130 | 1.4020 | 425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000024 |
-0.000239 | ... | ... | 1.3640 | 0.0130 | 1.3770 | 450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000024 |
-0.000237 | ... | ... | 1.3390 | 0.0130 | 1.3520 | 475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000024 |
-0.000234 | ... | ... | 1.3140 | 0.0130 | 1.3270 | 500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000024 |
-0.000232 | ... | ... | 1.2890 | 0.0130 | 1.3020 | 525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000024 |
-0.000229 | ... | ... | 1.2640 | 0.0130 | 1.2770 | 550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000024 |
-0.000226 | ... | ... | 1.2390 | 0.0130 | 1.2520 | 575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000024 |
-0.000223 | ... | ... | 1.2140 | 0.0130 | 1.2270 | 600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000024 |
-0.00022 | ... | ... | 1.1890 | 0.0130 | 1.2020 | 625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000024 |
-0.000216 | ... | ... | 1.1640 | 0.0130 | 1.1770 | 650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000024 |
-0.000213 | ... | ... | 1.1390 | 0.0130 | 1.1520 | 675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000024 |
-0.000209 | ... | ... | 1.1140 | 0.0130 | 1.1270 | 700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000023 |
-0.000205 | ... | ... | 1.0890 | 0.0130 | 1.1020 | 725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000023 |
-0.000201 | ... | ... | 1.0640 | 0.0130 | 1.0770 | 750 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000023 |
-0.000197 | ... | ... | 1.0390 | 0.0130 | 1.0520 | 775 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000023 |
-0.000193 | ... | ... | 1.0140 | 0.0130 | 1.0270 | 800 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000023 |
-0.000189 | ... | ... | 0.9890 | 0.0130 | 1.0020 | 825 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000023 |
-0.000185 | ... | ... | 0.9640 | 0.0130 | 0.9770 | 850 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000023 |
-0.00018 | ... | ... | 0.9390 | 0.0130 | 0.9520 | 875 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000023 |
-0.000176 | ... | ... | 0.9140 | 0.0130 | 0.9270 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000023 |
-0.000172 | ... | ... | 0.8890 | 0.0130 | 0.9020 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000023 |
-0.000167 | ... | ... | 0.8640 | 0.0130 | 0.8770 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000023 |
-0.000163 | ... | ... | 0.8390 | 0.0130 | 0.8520 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000023 |
-0.000158 | ... | ... | 0.8140 | 0.0130 | 0.8270 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000022 |
-0.000154 | ... | ... | 0.7890 | 0.0130 | 0.8020 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000022 |
-0.000149 | ... | ... | 0.7640 | 0.0130 | 0.7770 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000022 |
-0.000145 | ... | ... | 0.7390 | 0.0130 | 0.7520 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000022 |
-0.00014 | ... | ... | 0.7140 | 0.0130 | 0.7270 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000022 |
-0.000135 | ... | ... | 0.6890 | 0.0130 | 0.7020 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000022 |
-0.000131 | ... | ... | 0.6640 | 0.0130 | 0.6770 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000022 |
-0.000126 | ... | ... | 0.6390 | 0.0130 | 0.6520 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000022 |
-0.000121 | ... | ... | 0.6140 | 0.0130 | 0.6270 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000021 |
-0.000117 | ... | ... | 0.5890 | 0.0130 | 0.6020 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000021 |
-0.000112 | ... | ... | 0.5640 | 0.0130 | 0.5770 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000021 |
-0.000107 | ... | ... | 0.5390 | 0.0130 | 0.5520 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000021 |
-0.000102 | ... | ... | 0.5140 | 0.0130 | 0.5270 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000021 |
-0.000098 | ... | ... | 0.4890 | 0.0130 | 0.5020 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000021 |
-0.000093 | ... | ... | 0.4640 | 0.0130 | 0.4770 | 1350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000021 |
-0.000088 | ... | ... | 0.4390 | 0.0130 | 0.4520 | 1375 | 0.0010 | 0 | 0.0010 | ... | ... | -0.000036 |
-0.000083 | ... | ... | 0.4140 | 0.0130 | 0.4270 | 1400 | 0.0010 | 0 | 0.0010 | ... | ... | -0.000035 |
-0.000078 | ... | ... | 0.3890 | 0.0130 | 0.4020 | 1425 | 0.0010 | -0.0010 | 0.0020 | ... | ... | -0.000035 |
-0.000074 | ... | ... | 0.3640 | 0.0130 | 0.3770 | 1450 | 0.0020 | 0 | 0.0020 | ... | ... | -0.000059 |
-0.000086 | ... | ... | 0.3400 | 0.0130 | 0.3530 | 1475 | 0.0030 | 0 | 0.0030 | ... | ... | -0.00008 |
-0.000097 | ... | ... | 0.3170 | 0.0120 | 0.3290 | 1500 | 0.0040 | -0.0010 | 0.0050 | ... | ... | -0.000098 |
-0.000107 | ... | ... | 0.2930 | 0.0120 | 0.3050 | 1525 | 0.0060 | -0.0010 | 0.0070 | ... | ... | -0.000129 |
-0.000143 | ... | ... | 0.2710 | 0.0120 | 0.2830 | 1550 | 0.0080 | -0.0010 | 0.0090 | ... | ... | -0.000155 |
-0.000162 | ... | ... | 0.2490 | 0.0110 | 0.2600 | 1575 | 0.0110 | -0.0010 | 0.0120 | ... | ... | -0.00019 |
-0.000199 | ... | ... | 0.2280 | 0.0110 | 0.2390 | 1600 | 0.0140 | -0.0020 | 0.0160 | ... | ... | -0.000218 |
-0.000229 | ... | ... | 0.2070 | 0.0110 | 0.2180 | 1625 | 0.0180 | -0.0020 | 0.0200 | ... | ... | -0.000249 |
-0.000262 | ... | ... | 0.1880 | 0.0100 | 0.1980 | 1650 | 0.0230 | -0.0030 | 0.0260 | ... | ... | -0.000282 |
-0.000294 | ... | ... | 0.1690 | 0.0100 | 0.1790 | 1675 | 0.0290 | -0.0030 | 0.0320 | ... | ... | -0.000315 |
-0.000325 | ... | ... | 0.1520 | 0.0090 | 0.1610 | 1700 | 0.0350 | -0.0040 | 0.0390 | ... | ... | -0.000337 |
-0.000352 | ... | ... | 0.1350 | 0.0090 | 0.1440 | 1725 | 0.0430 | -0.0040 | 0.0470 | ... | ... | -0.000364 |
-0.000375 | ... | ... | 0.1200 | 0.0080 | 0.1280 | 1750 | 0.0520 | -0.0050 | 0.0570 | ... | ... | -0.000385 |
-0.000397 | ... | ... | 0.1060 | 0.0080 | 0.1140 | 1775 | 0.0620 | -0.0060 | 0.0680 | ... | ... | -0.0004 |
-0.000408 | ... | ... | 0.0930 | 0.0070 | 0.1000 | 1800 | 0.0730 | -0.0060 | 0.0790 | ... | ... | -0.00041 |
-0.000418 | ... | ... | 0.0810 | 0.0070 | 0.0880 | 1825 | 0.0860 | -0.0060 | 0.0920 | ... | ... | -0.000418 |
-0.000416 | ... | ... | 0.0710 | 0.0050 | 0.0760 | 1850 | 0.0990 | -0.0070 | 0.1060 | ... | ... | -0.000415 |
-0.000414 | ... | ... | 0.0610 | 0.0050 | 0.0660 | 1875 | 0.1130 | -0.0080 | 0.1210 | ... | ... | -0.000406 |
-0.000406 | ... | ... | 0.0520 | 0.0050 | 0.0570 | 1900 | 0.1290 | -0.0080 | 0.1370 | ... | ... | -0.000396 |
-0.000394 | ... | ... | 0.0450 | 0.0040 | 0.0490 | 1925 | 0.1460 | -0.0080 | 0.1540 | ... | ... | -0.000383 |
-0.000379 | ... | ... | 0.0380 | 0.0040 | 0.0420 | 1950 | 0.1630 | -0.0090 | 0.1720 | ... | ... | -0.00036 |
-0.000354 | ... | ... | 0.0320 | 0.0030 | 0.0350 | 1975 | 0.1820 | -0.0090 | 0.1910 | ... | ... | -0.000341 |
-0.000336 | ... | ... | 0.0270 | 0.0030 | 0.0300 | 2000 | 0.2010 | -0.0100 | 0.2110 | ... | ... | -0.000315 |
-0.00031 | ... | ... | 0.0230 | 0.0020 | 0.0250 | 2025 | 0.2210 | -0.0100 | 0.2310 | ... | ... | -0.000289 |
-0.000286 | ... | ... | 0.0190 | 0.0020 | 0.0210 | 2050 | 0.2420 | -0.0100 | 0.2520 | ... | ... | -0.000265 |
-0.000256 | ... | ... | 0.0160 | 0.0010 | 0.0170 | 2075 | 0.2630 | -0.0110 | 0.2740 | ... | ... | -0.000237 |
-0.00023 | ... | ... | 0.0130 | 0.0010 | 0.0140 | 2100 | 0.2850 | -0.0110 | 0.2960 | ... | ... | -0.000213 |
-0.000212 | ... | ... | 0.0100 | 0.0020 | 0.0120 | 2125 | 0.3070 | -0.0120 | 0.3190 | ... | ... | -0.000186 |
-0.000191 | ... | ... | 0.0090 | 0.0010 | 0.0100 | 2150 | 0.3300 | -0.0120 | 0.3420 | ... | ... | -0.000167 |
-0.000166 | ... | ... | 0.0070 | 0.0010 | 0.0080 | 2175 | 0.3530 | -0.0120 | 0.3650 | ... | ... | -0.000145 |
-0.000137 | ... | ... | 0.0060 | 0 | 0.0060 | 2200 | 0.3770 | -0.0120 | 0.3890 | ... | ... | -0.000136 |
-0.000121 | ... | ... | 0.0050 | 0 | 0.0050 | 2225 | 0.4000 | -0.0130 | 0.4130 | ... | ... | -0.000111 |
-0.000104 | ... | ... | 0.0040 | 0 | 0.0040 | 2250 | 0.4240 | -0.0130 | 0.4370 | ... | ... | -0.0001 |
-0.000085 | ... | ... | 0.0030 | 0 | 0.0030 | 2275 | 0.4490 | -0.0120 | 0.4610 | ... | ... | -0.000104 |
-0.000086 | ... | ... | 0.0020 | 0.0010 | 0.0030 | 2300 | 0.4730 | -0.0130 | 0.4860 | ... | ... | -0.000092 |
-0.000063 | ... | ... | 0.0020 | 0 | 0.0020 | 2325 | 0.4980 | -0.0130 | 0.5110 | ... | ... | -0.000097 |
-0.000064 | ... | ... | 0.0010 | 0.0010 | 0.0020 | 2350 | 0.5230 | -0.0130 | 0.5360 | ... | ... | -0.000102 |
-0.000037 | ... | ... | 0.0010 | 0 | 0.0010 | 2375 | 0.5480 | -0.0130 | 0.5610 | ... | ... | -0.000107 |
-0.000037 | ... | ... | 0.0010 | 0 | 0.0010 | 2400 | 0.5730 | -0.0130 | 0.5860 | ... | ... | -0.000112 |
-0.000038 | ... | ... | 0.0010 | 0 | 0.0010 | 2425 | 0.5980 | -0.0130 | 0.6110 | ... | ... | -0.000116 |
-0.000038 | ... | ... | 0.0010 | 0 | 0.0010 | 2450 | 0.6230 | -0.0130 | 0.6360 | ... | ... | -0.000121 |
-0.000022 | ... | ... | 0.0005 | 0 | 0.0005 | 2475 | 0.6480 | -0.0130 | 0.6610 | ... | ... | -0.000126 |
-0.000022 | ... | ... | 0.0005 | 0 | 0.0005 | 2500 | 0.6730 | -0.0130 | 0.6860 | ... | ... | -0.000131 |
-0.000022 | ... | ... | 0.0005 | 0 | 0.0005 | 2525 | 0.6980 | -0.0130 | 0.7110 | ... | ... | -0.000136 |
-0.000022 | ... | ... | 0.0005 | 0 | 0.0005 | 2550 | 0.7230 | -0.0130 | 0.7360 | ... | ... | -0.000141 |
-0.000022 | ... | ... | 0.0005 | 0 | 0.0005 | 2575 | 0.7480 | -0.0130 | 0.7610 | ... | ... | -0.000145 |
-0.000022 | ... | ... | 0.0005 | 0 | 0.0005 | 2600 | 0.7730 | -0.0130 | 0.7860 | ... | ... | -0.00015 |
-0.000022 | ... | ... | 0.0005 | 0 | 0.0005 | 2625 | 0.7980 | -0.0130 | 0.8110 | ... | ... | -0.000155 |
-0.000023 | ... | ... | 0.0005 | 0 | 0.0005 | 2650 | 0.8230 | -0.0130 | 0.8360 | ... | ... | -0.00016 |
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.