Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.000228 | ... | ... | 1.6000 | 0 | 1.6000 | 325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00002 |
-0.000229 | ... | ... | 1.5750 | 0 | 1.5750 | 350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00002 |
-0.00023 | ... | ... | 1.5500 | 0 | 1.5500 | 375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00002 |
-0.00023 | ... | ... | 1.5250 | 0 | 1.5250 | 400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00002 |
-0.00023 | ... | ... | 1.5000 | 0 | 1.5000 | 425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00002 |
-0.000229 | ... | ... | 1.4750 | 0 | 1.4750 | 450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00002 |
-0.000228 | ... | ... | 1.4500 | 0 | 1.4500 | 475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00002 |
-0.000226 | ... | ... | 1.4250 | 0 | 1.4250 | 500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00002 |
-0.000224 | ... | ... | 1.4000 | 0 | 1.4000 | 525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00002 |
-0.000222 | ... | ... | 1.3750 | 0 | 1.3750 | 550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00002 |
-0.00022 | ... | ... | 1.3500 | 0 | 1.3500 | 575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00002 |
-0.000217 | ... | ... | 1.3250 | 0 | 1.3250 | 600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00002 |
-0.000215 | ... | ... | 1.3000 | 0 | 1.3000 | 625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00002 |
-0.000212 | ... | ... | 1.2750 | 0 | 1.2750 | 650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00002 |
-0.000209 | ... | ... | 1.2500 | 0 | 1.2500 | 675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00002 |
-0.000206 | ... | ... | 1.2250 | 0 | 1.2250 | 700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00002 |
-0.000202 | ... | ... | 1.2000 | 0 | 1.2000 | 725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00002 |
-0.000199 | ... | ... | 1.1750 | 0 | 1.1750 | 750 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00002 |
-0.000196 | ... | ... | 1.1500 | 0 | 1.1500 | 775 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00002 |
-0.000192 | ... | ... | 1.1250 | 0 | 1.1250 | 800 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00002 |
-0.000189 | ... | ... | 1.1000 | 0 | 1.1000 | 825 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00002 |
-0.000185 | ... | ... | 1.0750 | 0 | 1.0750 | 850 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00002 |
-0.000181 | ... | ... | 1.0500 | 0 | 1.0500 | 875 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00002 |
-0.000177 | ... | ... | 1.0250 | 0 | 1.0250 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00002 |
-0.000173 | ... | ... | 1 | 0 | 1 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000019 |
-0.00017 | ... | ... | 0.9750 | 0 | 0.9750 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000019 |
-0.000166 | ... | ... | 0.9500 | 0 | 0.9500 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000019 |
-0.000162 | ... | ... | 0.9250 | 0 | 0.9250 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000019 |
-0.000158 | ... | ... | 0.9000 | 0 | 0.9000 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000019 |
-0.000153 | ... | ... | 0.8750 | 0 | 0.8750 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000019 |
-0.000149 | ... | ... | 0.8500 | 0 | 0.8500 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000019 |
-0.000145 | ... | ... | 0.8250 | 0 | 0.8250 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000019 |
-0.000141 | ... | ... | 0.8000 | 0 | 0.8000 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000019 |
-0.000137 | ... | ... | 0.7750 | 0 | 0.7750 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000019 |
-0.000133 | ... | ... | 0.7500 | 0 | 0.7500 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000019 |
-0.000128 | ... | ... | 0.7250 | 0 | 0.7250 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000019 |
-0.000124 | ... | ... | 0.7000 | 0 | 0.7000 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000018 |
-0.00012 | ... | ... | 0.6750 | 0 | 0.6750 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000018 |
-0.000115 | ... | ... | 0.6500 | 0 | 0.6500 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000018 |
-0.000111 | ... | ... | 0.6250 | 0 | 0.6250 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000018 |
-0.000107 | ... | ... | 0.6000 | 0 | 0.6000 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000018 |
-0.000102 | ... | ... | 0.5750 | 0 | 0.5750 | 1350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000018 |
-0.000098 | ... | ... | 0.5500 | 0 | 0.5500 | 1375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000018 |
-0.000094 | ... | ... | 0.5250 | 0 | 0.5250 | 1400 | 0.0010 | 0 | 0.0010 | ... | ... | -0.000031 |
-0.000089 | ... | ... | 0.5000 | 0 | 0.5000 | 1425 | 0.0010 | 0 | 0.0010 | ... | ... | -0.000031 |
-0.000085 | ... | ... | 0.4750 | 0 | 0.4750 | 1450 | 0.0010 | 0 | 0.0010 | ... | ... | -0.00003 |
-0.00008 | ... | ... | 0.4500 | 0 | 0.4500 | 1475 | 0.0020 | 0 | 0.0020 | ... | ... | -0.000052 |
-0.000076 | ... | ... | 0.4250 | 0 | 0.4250 | 1500 | 0.0030 | 0 | 0.0030 | ... | ... | -0.00007 |
-0.000085 | ... | ... | 0.4010 | 0 | 0.4010 | 1525 | 0.0030 | -0.0010 | 0.0040 | ... | ... | -0.000069 |
-0.000094 | ... | ... | 0.3770 | 0 | 0.3770 | 1550 | 0.0050 | 0 | 0.0050 | ... | ... | -0.0001 |
-0.000102 | ... | ... | 0.3540 | -0.0010 | 0.3530 | 1575 | 0.0060 | -0.0010 | 0.0070 | ... | ... | -0.000113 |
-0.00012 | ... | ... | 0.3310 | -0.0010 | 0.3300 | 1600 | 0.0080 | -0.0010 | 0.0090 | ... | ... | -0.000136 |
-0.000147 | ... | ... | 0.3090 | -0.0010 | 0.3080 | 1625 | 0.0110 | -0.0010 | 0.0120 | ... | ... | -0.000168 |
-0.000171 | ... | ... | 0.2870 | -0.0010 | 0.2860 | 1650 | 0.0140 | -0.0010 | 0.0150 | ... | ... | -0.000194 |
-0.000199 | ... | ... | 0.2660 | -0.0010 | 0.2650 | 1675 | 0.0180 | -0.0010 | 0.0190 | ... | ... | -0.000224 |
-0.000223 | ... | ... | 0.2460 | -0.0020 | 0.2440 | 1700 | 0.0220 | -0.0010 | 0.0230 | ... | ... | -0.000248 |
-0.000256 | ... | ... | 0.2260 | -0.0010 | 0.2250 | 1725 | 0.0270 | -0.0020 | 0.0290 | ... | ... | -0.000275 |
-0.000283 | ... | ... | 0.2080 | -0.0020 | 0.2060 | 1750 | 0.0330 | -0.0020 | 0.0350 | ... | ... | -0.000301 |
-0.000309 | ... | ... | 0.1900 | -0.0020 | 0.1880 | 1775 | 0.0400 | -0.0020 | 0.0420 | ... | ... | -0.000327 |
-0.000333 | ... | ... | 0.1730 | -0.0020 | 0.1710 | 1800 | 0.0470 | -0.0020 | 0.0490 | ... | ... | -0.000345 |
-0.000355 | ... | ... | 0.1570 | -0.0020 | 0.1550 | 1825 | 0.0560 | -0.0020 | 0.0580 | ... | ... | -0.000366 |
-0.000369 | ... | ... | 0.1420 | -0.0030 | 0.1390 | 1850 | 0.0650 | -0.0030 | 0.0680 | ... | ... | -0.000378 |
-0.000384 | ... | ... | 0.1280 | -0.0030 | 0.1250 | 1875 | 0.0760 | -0.0020 | 0.0780 | ... | ... | -0.000392 |
-0.000395 | ... | ... | 0.1150 | -0.0030 | 0.1120 | 1900 | 0.0870 | -0.0030 | 0.0900 | ... | ... | -0.000397 |
-0.000402 | ... | ... | 0.1020 | -0.0020 | 0.1000 | 1925 | 0.1000 | -0.0020 | 0.1020 | ... | ... | -0.000402 |
-0.000405 | ... | ... | 0.0910 | -0.0020 | 0.0890 | 1950 | 0.1130 | -0.0030 | 0.1160 | ... | ... | -0.000399 |
-0.0004 | ... | ... | 0.0810 | -0.0030 | 0.0780 | 1975 | 0.1280 | -0.0020 | 0.1300 | ... | ... | -0.000396 |
-0.000396 | ... | ... | 0.0720 | -0.0030 | 0.0690 | 2000 | 0.1430 | -0.0030 | 0.1460 | ... | ... | -0.000386 |
-0.000389 | ... | ... | 0.0630 | -0.0020 | 0.0610 | 2025 | 0.1590 | -0.0030 | 0.1620 | ... | ... | -0.000373 |
-0.000375 | ... | ... | 0.0550 | -0.0020 | 0.0530 | 2050 | 0.1760 | -0.0030 | 0.1790 | ... | ... | -0.000358 |
-0.00036 | ... | ... | 0.0480 | -0.0020 | 0.0460 | 2075 | 0.1940 | -0.0020 | 0.1960 | ... | ... | -0.000342 |
-0.000343 | ... | ... | 0.0420 | -0.0020 | 0.0400 | 2100 | 0.2130 | -0.0020 | 0.2150 | ... | ... | -0.000324 |
-0.000327 | ... | ... | 0.0370 | -0.0020 | 0.0350 | 2125 | 0.2320 | -0.0020 | 0.2340 | ... | ... | -0.000302 |
-0.000307 | ... | ... | 0.0320 | -0.0020 | 0.0300 | 2150 | 0.2520 | -0.0020 | 0.2540 | ... | ... | -0.000281 |
-0.00028 | ... | ... | 0.0270 | -0.0020 | 0.0250 | 2175 | 0.2730 | -0.0010 | 0.2740 | ... | ... | -0.000262 |
-0.000265 | ... | ... | 0.0230 | -0.0010 | 0.0220 | 2200 | 0.2940 | -0.0010 | 0.2950 | ... | ... | -0.00024 |
-0.000246 | ... | ... | 0.0200 | -0.0010 | 0.0190 | 2225 | 0.3150 | -0.0020 | 0.3170 | ... | ... | -0.000213 |
-0.000224 | ... | ... | 0.0170 | -0.0010 | 0.0160 | 2250 | 0.3370 | -0.0020 | 0.3390 | ... | ... | -0.000192 |
-0.000197 | ... | ... | 0.0150 | -0.0020 | 0.0130 | 2275 | 0.3600 | -0.0010 | 0.3610 | ... | ... | -0.000179 |
-0.000179 | ... | ... | 0.0120 | -0.0010 | 0.0110 | 2300 | 0.3830 | -0.0010 | 0.3840 | ... | ... | -0.000163 |
-0.000157 | ... | ... | 0.0100 | -0.0010 | 0.0090 | 2325 | 0.4060 | -0.0010 | 0.4070 | ... | ... | -0.000146 |
-0.000147 | ... | ... | 0.0090 | -0.0010 | 0.0080 | 2350 | 0.4290 | -0.0010 | 0.4300 | ... | ... | -0.000128 |
-0.000135 | ... | ... | 0.0070 | 0 | 0.0070 | 2375 | 0.4530 | -0.0010 | 0.4540 | ... | ... | -0.00012 |
-0.000106 | ... | ... | 0.0060 | -0.0010 | 0.0050 | 2400 | 0.4770 | 0 | 0.4770 | ... | ... | -0.000112 |
-0.000108 | ... | ... | 0.0050 | 0 | 0.0050 | 2425 | 0.5010 | -0.0010 | 0.5020 | ... | ... | -0.000103 |
-0.000092 | ... | ... | 0.0040 | 0 | 0.0040 | 2450 | 0.5260 | 0 | 0.5260 | ... | ... | -0.000108 |
-0.000074 | ... | ... | 0.0040 | -0.0010 | 0.0030 | 2475 | 0.5500 | 0 | 0.5500 | ... | ... | -0.000098 |
-0.000075 | ... | ... | 0.0030 | 0 | 0.0030 | 2500 | 0.5750 | 0 | 0.5750 | ... | ... | -0.000103 |
-0.000055 | ... | ... | 0.0020 | 0 | 0.0020 | 2525 | 0.6000 | 0 | 0.6000 | ... | ... | -0.000107 |
-0.000056 | ... | ... | 0.0020 | 0 | 0.0020 | 2550 | 0.6250 | 0 | 0.6250 | ... | ... | -0.000112 |
-0.000032 | ... | ... | 0.0020 | -0.0010 | 0.0010 | 2575 | 0.6500 | 0 | 0.6500 | ... | ... | -0.000116 |
-0.000032 | ... | ... | 0.0010 | 0 | 0.0010 | 2600 | 0.6750 | 0 | 0.6750 | ... | ... | -0.00012 |
-0.000033 | ... | ... | 0.0010 | 0 | 0.0010 | 2625 | 0.7000 | 0 | 0.7000 | ... | ... | -0.000125 |
-0.000033 | ... | ... | 0.0010 | 0 | 0.0010 | 2650 | 0.7250 | 0 | 0.7250 | ... | ... | -0.000129 |
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.