Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.000534 | ... | ... | 1.556 | 0.002 | 1.558 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.000144 |
-0.000529 | ... | ... | 1.531 | 0.002 | 1.533 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.000144 |
-0.000524 | ... | ... | 1.506 | 0.002 | 1.508 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.000144 |
-0.000518 | ... | ... | 1.481 | 0.002 | 1.483 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.000144 |
-0.000512 | ... | ... | 1.456 | 0.002 | 1.458 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.000144 |
-0.000505 | ... | ... | 1.431 | 0.002 | 1.433 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.000144 |
-0.000499 | ... | ... | 1.406 | 0.002 | 1.408 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.000144 |
-0.000491 | ... | ... | 1.381 | 0.002 | 1.383 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.000143 |
-0.000484 | ... | ... | 1.356 | 0.002 | 1.358 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.000143 |
-0.000477 | ... | ... | 1.331 | 0.002 | 1.333 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000143 |
-0.000469 | ... | ... | 1.306 | 0.002 | 1.308 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000143 |
-0.000461 | ... | ... | 1.281 | 0.002 | 1.283 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000142 |
-0.000453 | ... | ... | 1.256 | 0.002 | 1.258 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000142 |
-0.000445 | ... | ... | 1.231 | 0.002 | 1.233 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000142 |
-0.000437 | ... | ... | 1.206 | 0.002 | 1.208 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000141 |
-0.000429 | ... | ... | 1.181 | 0.002 | 1.183 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000141 |
-0.000421 | ... | ... | 1.156 | 0.002 | 1.158 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000141 |
-0.000412 | ... | ... | 1.131 | 0.002 | 1.133 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.00014 |
-0.000404 | ... | ... | 1.106 | 0.002 | 1.108 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.00014 |
-0.000395 | ... | ... | 1.081 | 0.002 | 1.083 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.00014 |
-0.000387 | ... | ... | 1.056 | 0.002 | 1.058 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000139 |
-0.000378 | ... | ... | 1.031 | 0.002 | 1.033 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000139 |
-0.000369 | ... | ... | 1.006 | 0.002 | 1.008 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000138 |
-0.00036 | ... | ... | 0.981 | 0.002 | 0.983 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000138 |
-0.000352 | ... | ... | 0.956 | 0.002 | 0.958 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000137 |
-0.000343 | ... | ... | 0.931 | 0.002 | 0.933 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000137 |
-0.000334 | ... | ... | 0.906 | 0.002 | 0.908 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000136 |
-0.000325 | ... | ... | 0.881 | 0.002 | 0.883 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000136 |
-0.000316 | ... | ... | 0.856 | 0.002 | 0.858 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000135 |
-0.000307 | ... | ... | 0.831 | 0.002 | 0.833 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000134 |
-0.000298 | ... | ... | 0.806 | 0.002 | 0.808 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000134 |
-0.000289 | ... | ... | 0.781 | 0.002 | 0.783 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000133 |
-0.00028 | ... | ... | 0.756 | 0.002 | 0.758 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000132 |
-0.000271 | ... | ... | 0.731 | 0.002 | 0.733 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000132 |
-0.000262 | ... | ... | 0.706 | 0.002 | 0.708 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000131 |
-0.000253 | ... | ... | 0.681 | 0.002 | 0.683 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.00013 |
-0.000243 | ... | ... | 0.656 | 0.002 | 0.658 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000129 |
-0.000234 | ... | ... | 0.631 | 0.002 | 0.633 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000129 |
-0.000225 | ... | ... | 0.606 | 0.002 | 0.608 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000128 |
-0.000216 | ... | ... | 0.581 | 0.002 | 0.583 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000127 |
-0.000207 | ... | ... | 0.556 | 0.002 | 0.558 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000126 |
-0.000198 | ... | ... | 0.531 | 0.002 | 0.533 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000125 |
-0.000188 | ... | ... | 0.506 | 0.002 | 0.508 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000124 |
-0.000179 | ... | ... | 0.481 | 0.002 | 0.483 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000123 |
-0.00017 | ... | ... | 0.456 | 0.002 | 0.458 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.000122 |
-0.000161 | ... | ... | 0.431 | 0.002 | 0.433 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.00012 |
-0.000151 | ... | ... | 0.406 | 0.002 | 0.408 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.000119 |
-0.000142 | ... | ... | 0.381 | 0.002 | 0.383 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.000118 |
-0.000133 | ... | ... | 0.356 | 0.002 | 0.358 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.000116 |
-0.000124 | ... | ... | 0.331 | 0.002 | 0.333 | 1550 | 0.001 | 0 | 0.001 | ... | ... | -0.000115 |
-0.000114 | ... | ... | 0.306 | 0.002 | 0.308 | 1575 | 0.001 | 0 | 0.001 | ... | ... | -0.000113 |
-0.000105 | ... | ... | 0.281 | 0.002 | 0.283 | 1600 | 0.001 | 0 | 0.001 | ... | ... | -0.000111 |
-0.000096 | ... | ... | 0.256 | 0.002 | 0.258 | 1625 | 0.001 | 0 | 0.001 | ... | ... | -0.000109 |
-0.000087 | ... | ... | 0.231 | 0.002 | 0.233 | 1650 | 0.001 | 0 | 0.001 | ... | ... | -0.000107 |
-0.000077 | ... | ... | 0.206 | 0.002 | 0.208 | 1675 | 0.001 | 0 | 0.001 | ... | ... | -0.000105 |
-0.000068 | ... | ... | 0.181 | 0.002 | 0.183 | 1700 | 0.001 | 0 | 0.001 | ... | ... | -0.000102 |
-0.000059 | ... | ... | 0.156 | 0.002 | 0.158 | 1725 | 0.001 | 0 | 0.001 | ... | ... | -0.000099 |
-0.000049 | ... | ... | 0.131 | 0.002 | 0.133 | 1750 | 0.001 | 0 | 0.001 | ... | ... | -0.000096 |
-0.00004 | ... | ... | 0.106 | 0.002 | 0.108 | 1775 | 0.001 | 0 | 0.001 | ... | ... | -0.000092 |
-0.000031 | ... | ... | 0.081 | 0.002 | 0.083 | 1800 | 0.001 | 0 | 0.001 | ... | ... | -0.000086 |
-0.000022 | ... | ... | 0.056 | 0.002 | 0.058 | 1825 | 0.001 | 0 | 0.001 | ... | ... | -0.00008 |
-0.000012 | ... | ... | 0.032 | 0.001 | 0.033 | 1850 | 0.001 | -0.001 | 0.001 | ... | ... | -0.000069 |
-0.000228 | ... | ... | 0.010 | 0.003 | 0.013 | 1875 | 0.005 | 0.001 | 0.004 | ... | ... | -0.000229 |
-0.000153 | ... | ... | 0.002 | 0 | 0.002 | 1900 | 0.019 | -0.002 | 0.021 | ... | ... | -0.000153 |
-0.000074 | ... | ... | 0.001 | -0.001 | 0.001 | 1925 | 0.042 | -0.003 | 0.045 | ... | ... | -0.000016 |
-0.000082 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.067 | -0.002 | 0.069 | ... | ... | -0.000025 |
-0.000088 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.092 | -0.002 | 0.094 | ... | ... | -0.000034 |
-0.000093 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.117 | -0.002 | 0.119 | ... | ... | -0.000043 |
-0.000097 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.142 | -0.002 | 0.144 | ... | ... | -0.000053 |
-0.0001 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.167 | -0.002 | 0.169 | ... | ... | -0.000062 |
-0.000103 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.192 | -0.002 | 0.194 | ... | ... | -0.000071 |
-0.000106 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.217 | -0.002 | 0.219 | ... | ... | -0.000081 |
-0.000108 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.242 | -0.002 | 0.244 | ... | ... | -0.00009 |
-0.00011 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.267 | -0.002 | 0.269 | ... | ... | -0.000099 |
-0.000112 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.292 | -0.002 | 0.294 | ... | ... | -0.000108 |
-0.000114 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.317 | -0.002 | 0.319 | ... | ... | -0.000118 |
-0.000115 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.342 | -0.002 | 0.344 | ... | ... | -0.000127 |
-0.000117 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.367 | -0.002 | 0.369 | ... | ... | -0.000136 |
-0.000118 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.392 | -0.002 | 0.394 | ... | ... | -0.000146 |
-0.00012 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.417 | -0.002 | 0.419 | ... | ... | -0.000155 |
-0.000121 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.442 | -0.002 | 0.444 | ... | ... | -0.000164 |
-0.000122 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.467 | -0.002 | 0.469 | ... | ... | -0.000173 |
-0.000123 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.492 | -0.002 | 0.494 | ... | ... | -0.000183 |
-0.000124 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.517 | -0.002 | 0.519 | ... | ... | -0.000192 |
-0.000125 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.542 | -0.002 | 0.544 | ... | ... | -0.000201 |
-0.000126 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.567 | -0.002 | 0.569 | ... | ... | -0.00021 |
-0.000127 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.592 | -0.002 | 0.594 | ... | ... | -0.00022 |
-0.000128 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.617 | -0.002 | 0.619 | ... | ... | -0.000229 |
-0.000129 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.642 | -0.002 | 0.644 | ... | ... | -0.000238 |
-0.00013 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.667 | -0.002 | 0.669 | ... | ... | -0.000247 |
-0.000131 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.692 | -0.002 | 0.694 | ... | ... | -0.000257 |
-0.000131 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.717 | -0.002 | 0.719 | ... | ... | -0.000266 |
-0.000132 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.742 | -0.002 | 0.744 | ... | ... | -0.000275 |
-0.000133 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.767 | -0.002 | 0.769 | ... | ... | -0.000284 |
-0.000134 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.792 | -0.002 | 0.794 | ... | ... | -0.000293 |
-0.000134 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.817 | -0.002 | 0.819 | ... | ... | -0.000303 |
-0.000135 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.842 | -0.002 | 0.844 | ... | ... | -0.000312 |
-0.000136 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.867 | -0.002 | 0.869 | ... | ... | -0.000321 |
-0.000136 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.892 | -0.002 | 0.894 | ... | ... | -0.00033 |
-0.000137 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.917 | -0.002 | 0.919 | ... | ... | -0.000339 |
-0.000137 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.942 | -0.002 | 0.944 | ... | ... | -0.000349 |
-0.000138 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.967 | -0.002 | 0.969 | ... | ... | -0.000358 |
-0.000138 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 0.992 | -0.002 | 0.994 | ... | ... | -0.000367 |
-0.000139 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.017 | -0.002 | 1.019 | ... | ... | -0.000376 |
-0.00014 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.042 | -0.002 | 1.044 | ... | ... | -0.000385 |
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.