Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
3.935605 | ... | ... | 1.8350 | 0.0070 | 1.8420 | 100 | 0.0005 | 0 | 0.0005 | ... | ... | 1.747603 |
3.487774 | ... | ... | 1.8100 | 0.0070 | 1.8170 | 125 | 0.0005 | 0 | 0.0005 | ... | ... | 1.60726 |
3.163261 | ... | ... | 1.7850 | 0.0070 | 1.7920 | 150 | 0.0005 | 0 | 0.0005 | ... | ... | 1.494714 |
2.910481 | ... | ... | 1.7600 | 0.0070 | 1.7670 | 175 | 0.0005 | 0 | 0.0005 | ... | ... | 1.400937 |
2.704352 | ... | ... | 1.7350 | 0.0070 | 1.7420 | 200 | 0.0005 | 0 | 0.0005 | ... | ... | 1.320651 |
2.530848 | ... | ... | 1.7100 | 0.0070 | 1.7170 | 225 | 0.0005 | 0 | 0.0005 | ... | ... | 1.250524 |
2.381362 | ... | ... | 1.6850 | 0.0070 | 1.6920 | 250 | 0.0005 | 0 | 0.0005 | ... | ... | 1.188303 |
2.25025 | ... | ... | 1.6600 | 0.0070 | 1.6670 | 275 | 0.0005 | 0 | 0.0005 | ... | ... | 1.132411 |
2.13362 | ... | ... | 1.6350 | 0.0070 | 1.6420 | 300 | 0.0005 | 0 | 0.0005 | ... | ... | 1.081703 |
2.028679 | ... | ... | 1.6100 | 0.0070 | 1.6170 | 325 | 0.0005 | 0 | 0.0005 | ... | ... | 1.035298 |
1.933359 | ... | ... | 1.5850 | 0.0070 | 1.5920 | 350 | 0.0005 | 0 | 0.0005 | ... | ... | 0.992534 |
1.846088 | ... | ... | 1.5600 | 0.0070 | 1.5670 | 375 | 0.0005 | 0 | 0.0005 | ... | ... | 0.952888 |
1.765644 | ... | ... | 1.5350 | 0.0070 | 1.5420 | 400 | 0.0005 | 0 | 0.0005 | ... | ... | 0.915942 |
1.691059 | ... | ... | 1.5100 | 0.0070 | 1.5170 | 425 | 0.0005 | 0 | 0.0005 | ... | ... | 0.881342 |
1.621555 | ... | ... | 1.4850 | 0.0070 | 1.4920 | 450 | 0.0005 | 0 | 0.0005 | ... | ... | 0.848817 |
1.556496 | ... | ... | 1.4600 | 0.0070 | 1.4670 | 475 | 0.0005 | 0 | 0.0005 | ... | ... | 0.818133 |
1.495358 | ... | ... | 1.4350 | 0.0070 | 1.4420 | 500 | 0.0005 | 0 | 0.0005 | ... | ... | 0.789091 |
1.4377 | ... | ... | 1.4100 | 0.0070 | 1.4170 | 525 | 0.0005 | 0 | 0.0005 | ... | ... | 0.76152 |
1.383154 | ... | ... | 1.3850 | 0.0070 | 1.3920 | 550 | 0.0005 | 0 | 0.0005 | ... | ... | 0.73528 |
1.331405 | ... | ... | 1.3600 | 0.0070 | 1.3670 | 575 | 0.0005 | 0 | 0.0005 | ... | ... | 0.710249 |
1.282183 | ... | ... | 1.3350 | 0.0070 | 1.3420 | 600 | 0.0005 | 0 | 0.0005 | ... | ... | 0.686319 |
1.235255 | ... | ... | 1.3100 | 0.0070 | 1.3170 | 625 | 0.0005 | 0 | 0.0005 | ... | ... | 0.663393 |
1.190417 | ... | ... | 1.2850 | 0.0070 | 1.2920 | 650 | 0.0005 | 0 | 0.0005 | ... | ... | 0.641387 |
1.147493 | ... | ... | 1.2600 | 0.0070 | 1.2670 | 675 | 0.0005 | 0 | 0.0005 | ... | ... | 0.620233 |
1.106326 | ... | ... | 1.2350 | 0.0070 | 1.2420 | 700 | 0.0005 | 0 | 0.0005 | ... | ... | 0.599865 |
1.066778 | ... | ... | 1.2100 | 0.0070 | 1.2170 | 725 | 0.0005 | 0 | 0.0005 | ... | ... | 0.580225 |
1.028727 | ... | ... | 1.1850 | 0.0070 | 1.1920 | 750 | 0.0005 | 0 | 0.0005 | ... | ... | 0.561257 |
0.992064 | ... | ... | 1.1600 | 0.0070 | 1.1670 | 775 | 0.0005 | 0 | 0.0005 | ... | ... | 0.542918 |
0.95669 | ... | ... | 1.1350 | 0.0070 | 1.1420 | 800 | 0.0005 | 0 | 0.0005 | ... | ... | 0.525166 |
0.922518 | ... | ... | 1.1100 | 0.0070 | 1.1170 | 825 | 0.0005 | 0 | 0.0005 | ... | ... | 0.507964 |
0.889468 | ... | ... | 1.0850 | 0.0070 | 1.0920 | 850 | 0.0005 | 0 | 0.0005 | ... | ... | 0.491275 |
0.857469 | ... | ... | 1.0600 | 0.0070 | 1.0670 | 875 | 0.0005 | 0 | 0.0005 | ... | ... | 0.475066 |
0.826455 | ... | ... | 1.0350 | 0.0070 | 1.0420 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | 0.45931 |
0.796367 | ... | ... | 1.0100 | 0.0070 | 1.0170 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | 0.443982 |
0.76715 | ... | ... | 0.9850 | 0.0070 | 0.9920 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | 0.429057 |
0.738754 | ... | ... | 0.9600 | 0.0070 | 0.9670 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | 0.414509 |
0.711136 | ... | ... | 0.9350 | 0.0070 | 0.9420 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | 0.400319 |
0.684251 | ... | ... | 0.9100 | 0.0070 | 0.9170 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | 0.386469 |
0.658062 | ... | ... | 0.8850 | 0.0070 | 0.8920 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | 0.372942 |
0.632533 | ... | ... | 0.8600 | 0.0070 | 0.8670 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | 0.35972 |
0.60763 | ... | ... | 0.8350 | 0.0070 | 0.8420 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | 0.346784 |
0.583324 | ... | ... | 0.8100 | 0.0070 | 0.8170 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | 0.334124 |
0.559586 | ... | ... | 0.7850 | 0.0070 | 0.7920 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | 0.321727 |
0.536389 | ... | ... | 0.7600 | 0.0070 | 0.7670 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | 0.309577 |
0.513708 | ... | ... | 0.7350 | 0.0070 | 0.7420 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | 0.297662 |
0.491521 | ... | ... | 0.7100 | 0.0070 | 0.7170 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | 0.285973 |
0.469805 | ... | ... | 0.6850 | 0.0070 | 0.6920 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | 0.274499 |
0.448542 | ... | ... | 0.6600 | 0.0070 | 0.6670 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | 0.263228 |
0.427711 | ... | ... | 0.6350 | 0.0070 | 0.6420 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | 0.252149 |
0.407295 | ... | ... | 0.6100 | 0.0070 | 0.6170 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | 0.241255 |
0.387278 | ... | ... | 0.5850 | 0.0070 | 0.5920 | 1350 | 0.0010 | 0 | 0.0010 | ... | ... | 0.251136 |
0.367643 | ... | ... | 0.5600 | 0.0070 | 0.5670 | 1375 | 0.0010 | 0 | 0.0010 | ... | ... | 0.239799 |
0.348375 | ... | ... | 0.5350 | 0.0070 | 0.5420 | 1400 | 0.0010 | 0 | 0.0010 | ... | ... | 0.22863 |
0.329462 | ... | ... | 0.5100 | 0.0070 | 0.5170 | 1425 | 0.0020 | 0 | 0.0020 | ... | ... | 0.240565 |
0.310889 | ... | ... | 0.4850 | 0.0070 | 0.4920 | 1450 | 0.0020 | 0 | 0.0020 | ... | ... | 0.228786 |
0.292644 | ... | ... | 0.4600 | 0.0070 | 0.4670 | 1475 | 0.0030 | 0 | 0.0030 | ... | ... | 0.232253 |
0.28156 | ... | ... | 0.4360 | 0.0070 | 0.4430 | 1500 | 0.0040 | 0 | 0.0040 | ... | ... | 0.231944 |
0.270303 | ... | ... | 0.4120 | 0.0070 | 0.4190 | 1525 | 0.0050 | -0.0010 | 0.0060 | ... | ... | 0.229271 |
0.258879 | ... | ... | 0.3890 | 0.0060 | 0.3950 | 1550 | 0.0070 | -0.0010 | 0.0080 | ... | ... | 0.232619 |
0.252767 | ... | ... | 0.3660 | 0.0060 | 0.3720 | 1575 | 0.0090 | -0.0010 | 0.0100 | ... | ... | 0.232602 |
0.245701 | ... | ... | 0.3430 | 0.0060 | 0.3490 | 1600 | 0.0110 | -0.0010 | 0.0120 | ... | ... | 0.230276 |
0.242281 | ... | ... | 0.3210 | 0.0060 | 0.3270 | 1625 | 0.0140 | -0.0010 | 0.0150 | ... | ... | 0.231007 |
0.241366 | ... | ... | 0.3000 | 0.0060 | 0.3060 | 1650 | 0.0180 | -0.0010 | 0.0190 | ... | ... | 0.233482 |
0.238509 | ... | ... | 0.2790 | 0.0060 | 0.2850 | 1675 | 0.0220 | -0.0010 | 0.0230 | ... | ... | 0.233252 |
0.237335 | ... | ... | 0.2600 | 0.0050 | 0.2650 | 1700 | 0.0270 | -0.0010 | 0.0280 | ... | ... | 0.234252 |
0.237295 | ... | ... | 0.2400 | 0.0060 | 0.2460 | 1725 | 0.0320 | -0.0020 | 0.0340 | ... | ... | 0.232994 |
0.235238 | ... | ... | 0.2220 | 0.0050 | 0.2270 | 1750 | 0.0380 | -0.0020 | 0.0400 | ... | ... | 0.232675 |
0.234058 | ... | ... | 0.2050 | 0.0040 | 0.2090 | 1775 | 0.0450 | -0.0020 | 0.0470 | ... | ... | 0.232994 |
0.233503 | ... | ... | 0.1880 | 0.0040 | 0.1920 | 1800 | 0.0530 | -0.0020 | 0.0550 | ... | ... | 0.233754 |
0.233406 | ... | ... | 0.1720 | 0.0040 | 0.1760 | 1825 | 0.0610 | -0.0030 | 0.0640 | ... | ... | 0.2325 |
0.233656 | ... | ... | 0.1570 | 0.0040 | 0.1610 | 1850 | 0.0710 | -0.0020 | 0.0730 | ... | ... | 0.233931 |
0.234196 | ... | ... | 0.1430 | 0.0040 | 0.1470 | 1875 | 0.0810 | -0.0030 | 0.0840 | ... | ... | 0.233398 |
0.232879 | ... | ... | 0.1300 | 0.0030 | 0.1330 | 1900 | 0.0920 | -0.0030 | 0.0950 | ... | ... | 0.233182 |
0.233984 | ... | ... | 0.1170 | 0.0040 | 0.1210 | 1925 | 0.1040 | -0.0030 | 0.1070 | ... | ... | 0.233259 |
0.2333 | ... | ... | 0.1060 | 0.0030 | 0.1090 | 1950 | 0.1170 | -0.0040 | 0.1210 | ... | ... | 0.233638 |
0.232957 | ... | ... | 0.0950 | 0.0030 | 0.0980 | 1975 | 0.1310 | -0.0040 | 0.1350 | ... | ... | 0.234352 |
0.23299 | ... | ... | 0.0850 | 0.0030 | 0.0880 | 2000 | 0.1450 | -0.0040 | 0.1490 | ... | ... | 0.233373 |
0.233462 | ... | ... | 0.0760 | 0.0030 | 0.0790 | 2025 | 0.1600 | -0.0050 | 0.1650 | ... | ... | 0.232814 |
0.232307 | ... | ... | 0.0680 | 0.0020 | 0.0700 | 2050 | 0.1770 | -0.0040 | 0.1810 | ... | ... | 0.234905 |
0.23391 | ... | ... | 0.0600 | 0.0030 | 0.0630 | 2075 | 0.1930 | -0.0050 | 0.1980 | ... | ... | 0.233276 |
0.231736 | ... | ... | 0.0540 | 0.0010 | 0.0550 | 2100 | 0.2110 | -0.0050 | 0.2160 | ... | ... | 0.234543 |
0.232603 | ... | ... | 0.0470 | 0.0020 | 0.0490 | 2125 | 0.2290 | -0.0060 | 0.2350 | ... | ... | 0.234354 |
0.232011 | ... | ... | 0.0420 | 0.0010 | 0.0430 | 2150 | 0.2480 | -0.0060 | 0.2540 | ... | ... | 0.235113 |
0.232477 | ... | ... | 0.0370 | 0.0010 | 0.0380 | 2175 | 0.2680 | -0.0050 | 0.2730 | ... | ... | 0.237063 |
0.231511 | ... | ... | 0.0320 | 0.0010 | 0.0330 | 2200 | 0.2880 | -0.0050 | 0.2930 | ... | ... | 0.237768 |
0.231924 | ... | ... | 0.0280 | 0.0010 | 0.0290 | 2225 | 0.3080 | -0.0060 | 0.3140 | ... | ... | 0.237136 |
0.234116 | ... | ... | 0.0250 | 0.0010 | 0.0260 | 2250 | 0.3290 | -0.0060 | 0.3350 | ... | ... | 0.238119 |
0.231842 | ... | ... | 0.0210 | 0.0010 | 0.0220 | 2275 | 0.3510 | -0.0060 | 0.3570 | ... | ... | 0.241154 |
0.231479 | ... | ... | 0.0190 | 0 | 0.0190 | 2300 | 0.3730 | -0.0060 | 0.3790 | ... | ... | 0.243276 |
0.233669 | ... | ... | 0.0160 | 0.0010 | 0.0170 | 2325 | 0.3950 | -0.0060 | 0.4010 | ... | ... | 0.244418 |
0.2349 | ... | ... | 0.0140 | 0.0010 | 0.0150 | 2350 | 0.4180 | -0.0060 | 0.4240 | ... | ... | 0.248428 |
0.235058 | ... | ... | 0.0120 | 0.0010 | 0.0130 | 2375 | 0.4410 | -0.0060 | 0.4470 | ... | ... | 0.251794 |
0.233966 | ... | ... | 0.0100 | 0.0010 | 0.0110 | 2400 | 0.4640 | -0.0060 | 0.4700 | ... | ... | 0.254485 |
0.23135 | ... | ... | 0.0090 | 0 | 0.0090 | 2425 | 0.4870 | -0.0070 | 0.4940 | ... | ... | 0.256454 |
0.233249 | ... | ... | 0.0080 | 0 | 0.0080 | 2450 | 0.5110 | -0.0070 | 0.5180 | ... | ... | 0.262583 |
0.234329 | ... | ... | 0.0070 | 0 | 0.0070 | 2475 | 0.5350 | -0.0070 | 0.5420 | ... | ... | 0.268426 |
0.234457 | ... | ... | 0.0060 | 0 | 0.0060 | 2500 | 0.5590 | -0.0070 | 0.5660 | ... | ... | 0.273987 |
0.233433 | ... | ... | 0.0050 | 0 | 0.0050 | 2525 | 0.5840 | -0.0070 | 0.5910 | ... | ... | 0.284577 |
0.230936 | ... | ... | 0.0040 | 0 | 0.0040 | 2550 | 0.6080 | -0.0070 | 0.6150 | ... | ... | 0.289779 |
0.237557 | ... | ... | 0.0030 | 0.0010 | 0.0040 | 2575 | 0.6330 | -0.0070 | 0.6400 | ... | ... | 0.300189 |
0.232702 | ... | ... | 0.0030 | 0 | 0.0030 | 2600 | 0.6580 | -0.0070 | 0.6650 | ... | ... | 0.310503 |
0.238918 | ... | ... | 0.0020 | 0.0010 | 0.0030 | 2625 | 0.6830 | -0.0070 | 0.6900 | ... | ... | 0.320721 |
0.230432 | ... | ... | 0.0020 | 0 | 0.0020 | 2650 | 0.7080 | -0.0070 | 0.7150 | ... | ... | 0.330845 |
0 | ... | ... | ... | ... | ... | additional | ... | ... | ... | ... | ... | 0 |
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.