Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.000214 | ... | ... | 1.560 | -0.004 | 1.556 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.000136 |
-0.000207 | ... | ... | 1.535 | -0.004 | 1.531 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.000136 |
-0.0002 | ... | ... | 1.510 | -0.004 | 1.506 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.000136 |
-0.000192 | ... | ... | 1.485 | -0.004 | 1.481 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.000136 |
-0.000184 | ... | ... | 1.460 | -0.004 | 1.456 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.000136 |
-0.000176 | ... | ... | 1.435 | -0.004 | 1.431 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.000136 |
-0.000167 | ... | ... | 1.410 | -0.004 | 1.406 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.000136 |
-0.000159 | ... | ... | 1.385 | -0.004 | 1.381 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.000135 |
-0.00015 | ... | ... | 1.360 | -0.004 | 1.356 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.000135 |
-0.000141 | ... | ... | 1.335 | -0.004 | 1.331 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000135 |
-0.000132 | ... | ... | 1.310 | -0.004 | 1.306 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000135 |
-0.000123 | ... | ... | 1.285 | -0.004 | 1.281 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000135 |
-0.000114 | ... | ... | 1.260 | -0.004 | 1.256 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000134 |
-0.000104 | ... | ... | 1.235 | -0.004 | 1.231 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000134 |
-0.000095 | ... | ... | 1.210 | -0.004 | 1.206 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000134 |
-0.000085 | ... | ... | 1.185 | -0.004 | 1.181 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000133 |
-0.000076 | ... | ... | 1.160 | -0.004 | 1.156 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000133 |
-0.000066 | ... | ... | 1.135 | -0.004 | 1.131 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000133 |
-0.000056 | ... | ... | 1.110 | -0.004 | 1.106 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000132 |
-0.000046 | ... | ... | 1.085 | -0.004 | 1.081 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000132 |
-0.000035 | ... | ... | 1.060 | -0.004 | 1.056 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000131 |
-0.000025 | ... | ... | 1.035 | -0.004 | 1.031 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000131 |
-0.000015 | ... | ... | 1.010 | -0.004 | 1.006 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.00013 |
-0.000004 | ... | ... | 0.985 | -0.004 | 0.981 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.00013 |
0.000007 | ... | ... | 0.960 | -0.004 | 0.956 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.00013 |
0.000018 | ... | ... | 0.935 | -0.004 | 0.931 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000129 |
0.00003 | ... | ... | 0.910 | -0.004 | 0.906 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000129 |
0.000041 | ... | ... | 0.885 | -0.004 | 0.881 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000128 |
0.000053 | ... | ... | 0.860 | -0.004 | 0.856 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000127 |
0.000066 | ... | ... | 0.835 | -0.004 | 0.831 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000127 |
0.00008 | ... | ... | 0.810 | -0.004 | 0.806 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000126 |
0.000095 | ... | ... | 0.785 | -0.004 | 0.781 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000126 |
0.00011 | ... | ... | 0.760 | -0.004 | 0.756 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000125 |
0.000107 | ... | ... | 0.735 | -0.004 | 0.731 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000124 |
0.000103 | ... | ... | 0.710 | -0.004 | 0.706 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000124 |
0.000099 | ... | ... | 0.685 | -0.004 | 0.681 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000123 |
0.000096 | ... | ... | 0.660 | -0.004 | 0.656 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000122 |
0.000092 | ... | ... | 0.635 | -0.004 | 0.631 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000121 |
0.000089 | ... | ... | 0.610 | -0.004 | 0.606 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000121 |
0.000085 | ... | ... | 0.585 | -0.004 | 0.581 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.00012 |
0.000081 | ... | ... | 0.560 | -0.004 | 0.556 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000119 |
0.000078 | ... | ... | 0.535 | -0.004 | 0.531 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000118 |
0.000074 | ... | ... | 0.510 | -0.004 | 0.506 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000117 |
0.00007 | ... | ... | 0.485 | -0.004 | 0.481 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000116 |
0.000067 | ... | ... | 0.460 | -0.004 | 0.456 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.000115 |
0.000063 | ... | ... | 0.435 | -0.004 | 0.431 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.000114 |
0.000059 | ... | ... | 0.410 | -0.004 | 0.406 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.000113 |
0.000056 | ... | ... | 0.385 | -0.004 | 0.381 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.000111 |
0.000052 | ... | ... | 0.360 | -0.004 | 0.356 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.00011 |
0.000048 | ... | ... | 0.335 | -0.004 | 0.331 | 1550 | 0.001 | 0 | 0.001 | ... | ... | -0.000108 |
0.000045 | ... | ... | 0.310 | -0.004 | 0.306 | 1575 | 0.001 | 0 | 0.001 | ... | ... | -0.000107 |
0.000041 | ... | ... | 0.285 | -0.004 | 0.281 | 1600 | 0.001 | 0 | 0.001 | ... | ... | -0.000105 |
0.000038 | ... | ... | 0.260 | -0.004 | 0.256 | 1625 | 0.001 | 0 | 0.001 | ... | ... | -0.000103 |
0.000034 | ... | ... | 0.235 | -0.004 | 0.231 | 1650 | 0.001 | 0 | 0.001 | ... | ... | -0.000101 |
0.00003 | ... | ... | 0.210 | -0.004 | 0.206 | 1675 | 0.001 | 0 | 0.001 | ... | ... | -0.000099 |
0.000027 | ... | ... | 0.185 | -0.004 | 0.181 | 1700 | 0.001 | 0 | 0.001 | ... | ... | -0.000097 |
0.000023 | ... | ... | 0.160 | -0.004 | 0.156 | 1725 | 0.001 | 0 | 0.001 | ... | ... | -0.000094 |
0.000019 | ... | ... | 0.135 | -0.004 | 0.131 | 1750 | 0.001 | 0 | 0.001 | ... | ... | -0.00009 |
0.000016 | ... | ... | 0.110 | -0.004 | 0.106 | 1775 | 0.001 | 0 | 0.001 | ... | ... | -0.000087 |
0.000012 | ... | ... | 0.085 | -0.004 | 0.081 | 1800 | 0.001 | 0 | 0.001 | ... | ... | -0.000082 |
0.000008 | ... | ... | 0.060 | -0.004 | 0.056 | 1825 | 0.001 | 0 | 0.001 | ... | ... | -0.000075 |
0.000005 | ... | ... | 0.035 | -0.003 | 0.032 | 1850 | 0.001 | 0 | 0.001 | ... | ... | -0.000109 |
-0.000113 | ... | ... | 0.013 | -0.003 | 0.010 | 1875 | 0.004 | 0.001 | 0.003 | ... | ... | -0.000184 |
-0.000144 | ... | ... | 0.003 | -0.001 | 0.002 | 1900 | 0.021 | 0.003 | 0.018 | ... | ... | -0.000231 |
-0.000116 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.045 | 0.004 | 0.041 | ... | ... | -0.000253 |
-0.000078 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.069 | 0.004 | 0.065 | ... | ... | -0.000222 |
-0.000084 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.094 | 0.004 | 0.090 | ... | ... | -0.000245 |
-0.000088 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.119 | 0.004 | 0.115 | ... | ... | -0.000265 |
-0.000092 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.144 | 0.004 | 0.140 | ... | ... | -0.000282 |
-0.000095 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.169 | 0.004 | 0.165 | ... | ... | -0.000298 |
-0.000098 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.194 | 0.004 | 0.190 | ... | ... | -0.000312 |
-0.0001 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.219 | 0.004 | 0.215 | ... | ... | -0.000326 |
-0.000102 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.244 | 0.004 | 0.240 | ... | ... | -0.000339 |
-0.000104 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.269 | 0.004 | 0.265 | ... | ... | -0.000352 |
-0.000106 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.294 | 0.004 | 0.290 | ... | ... | -0.000364 |
-0.000107 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.319 | 0.004 | 0.315 | ... | ... | -0.000376 |
-0.000109 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.344 | 0.004 | 0.340 | ... | ... | -0.000387 |
-0.00011 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.369 | 0.004 | 0.365 | ... | ... | -0.000399 |
-0.000112 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.394 | 0.004 | 0.390 | ... | ... | -0.00041 |
-0.000113 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.419 | 0.004 | 0.415 | ... | ... | -0.000421 |
-0.000114 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.444 | 0.004 | 0.440 | ... | ... | -0.000432 |
-0.000115 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.469 | 0.004 | 0.465 | ... | ... | -0.000442 |
-0.000116 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.494 | 0.004 | 0.490 | ... | ... | -0.000453 |
-0.000117 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.519 | 0.004 | 0.515 | ... | ... | -0.000463 |
-0.000118 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.544 | 0.004 | 0.540 | ... | ... | -0.000473 |
-0.000119 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.569 | 0.004 | 0.565 | ... | ... | -0.000484 |
-0.00012 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.594 | 0.004 | 0.590 | ... | ... | -0.000494 |
-0.000121 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.619 | 0.004 | 0.615 | ... | ... | -0.000504 |
-0.000122 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.644 | 0.004 | 0.640 | ... | ... | -0.000514 |
-0.000123 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.669 | 0.004 | 0.665 | ... | ... | -0.000524 |
-0.000123 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.694 | 0.004 | 0.690 | ... | ... | -0.000534 |
-0.000124 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.719 | 0.004 | 0.715 | ... | ... | -0.000543 |
-0.000125 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.744 | 0.004 | 0.740 | ... | ... | -0.000553 |
-0.000125 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.769 | 0.004 | 0.765 | ... | ... | -0.000563 |
-0.000126 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.794 | 0.004 | 0.790 | ... | ... | -0.000573 |
-0.000127 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.819 | 0.004 | 0.815 | ... | ... | -0.000582 |
-0.000127 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.844 | 0.004 | 0.840 | ... | ... | -0.000592 |
-0.000128 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.869 | 0.004 | 0.865 | ... | ... | -0.000602 |
-0.000129 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.894 | 0.004 | 0.890 | ... | ... | -0.000611 |
-0.000129 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.919 | 0.004 | 0.915 | ... | ... | -0.000621 |
-0.00013 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.944 | 0.004 | 0.940 | ... | ... | -0.00063 |
-0.00013 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.969 | 0.004 | 0.965 | ... | ... | -0.00064 |
-0.000131 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 0.994 | 0.004 | 0.990 | ... | ... | -0.000649 |
-0.000131 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.019 | 0.004 | 1.015 | ... | ... | -0.000658 |
-0.000132 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.044 | 0.004 | 1.040 | ... | ... | -0.000668 |
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.