Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.001742 | ... | ... | 1.276 | 0 | 1.276 | 275 | 0.001 | 0 | 0.001 | ... | ... | -0.000339 |
-0.00174 | ... | ... | 1.251 | 0 | 1.251 | 300 | 0.001 | 0 | 0.001 | ... | ... | -0.000339 |
-0.001737 | ... | ... | 1.226 | 0 | 1.226 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.000339 |
-0.001732 | ... | ... | 1.201 | 0 | 1.201 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.000339 |
-0.001725 | ... | ... | 1.176 | 0 | 1.176 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.000338 |
-0.001718 | ... | ... | 1.151 | 0 | 1.151 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.000338 |
-0.00171 | ... | ... | 1.126 | 0 | 1.126 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.000337 |
-0.001701 | ... | ... | 1.101 | 0 | 1.101 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.000337 |
-0.001691 | ... | ... | 1.076 | 0 | 1.076 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.000336 |
-0.001681 | ... | ... | 1.051 | 0 | 1.051 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.000335 |
-0.00167 | ... | ... | 1.026 | 0 | 1.026 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.000334 |
-0.001659 | ... | ... | 1.001 | 0 | 1.001 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000333 |
-0.001647 | ... | ... | 0.976 | 0 | 0.976 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000332 |
-0.001635 | ... | ... | 0.951 | 0 | 0.951 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000331 |
-0.001622 | ... | ... | 0.926 | 0 | 0.926 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.00033 |
-0.001609 | ... | ... | 0.901 | 0 | 0.901 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000329 |
-0.001595 | ... | ... | 0.876 | 0 | 0.876 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000328 |
-0.001581 | ... | ... | 0.851 | 0 | 0.851 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000326 |
-0.001567 | ... | ... | 0.826 | 0 | 0.826 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000325 |
-0.001552 | ... | ... | 0.801 | 0 | 0.801 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000323 |
-0.001537 | ... | ... | 0.776 | 0 | 0.776 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000322 |
-0.001522 | ... | ... | 0.751 | 0 | 0.751 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.00032 |
-0.001506 | ... | ... | 0.726 | 0 | 0.726 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000319 |
-0.00149 | ... | ... | 0.701 | 0 | 0.701 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000317 |
-0.001474 | ... | ... | 0.676 | 0 | 0.676 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000315 |
-0.001457 | ... | ... | 0.651 | 0 | 0.651 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000313 |
-0.001439 | ... | ... | 0.626 | 0 | 0.626 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000311 |
-0.001422 | ... | ... | 0.601 | 0 | 0.601 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000309 |
-0.001403 | ... | ... | 0.576 | 0 | 0.576 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000307 |
-0.001385 | ... | ... | 0.551 | 0 | 0.551 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000305 |
-0.001366 | ... | ... | 0.526 | 0 | 0.526 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000302 |
-0.001346 | ... | ... | 0.501 | 0 | 0.501 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.0003 |
-0.001325 | ... | ... | 0.476 | 0 | 0.476 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000297 |
-0.001304 | ... | ... | 0.451 | 0 | 0.451 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000294 |
-0.001282 | ... | ... | 0.426 | 0 | 0.426 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000291 |
-0.00126 | ... | ... | 0.401 | 0 | 0.401 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000288 |
-0.001236 | ... | ... | 0.376 | 0 | 0.376 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000285 |
-0.001212 | ... | ... | 0.351 | 0 | 0.351 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000281 |
-0.001186 | ... | ... | 0.326 | 0 | 0.326 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000277 |
-0.001159 | ... | ... | 0.301 | 0 | 0.301 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000273 |
-0.00113 | ... | ... | 0.276 | 0 | 0.276 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000269 |
-0.0011 | ... | ... | 0.251 | 0 | 0.251 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000264 |
-0.001067 | ... | ... | 0.226 | 0 | 0.226 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000259 |
-0.001032 | ... | ... | 0.201 | 0 | 0.201 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000253 |
-0.000993 | ... | ... | 0.176 | 0 | 0.176 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000246 |
-0.00095 | ... | ... | 0.151 | 0 | 0.151 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000238 |
-0.0009 | ... | ... | 0.126 | 0 | 0.126 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.000229 |
-0.000843 | ... | ... | 0.101 | 0 | 0.101 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.000218 |
-0.000772 | ... | ... | 0.076 | 0 | 0.076 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.000204 |
-0.00068 | ... | ... | 0.051 | 0 | 0.051 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.000185 |
-0.000656 | ... | ... | 0.027 | 0 | 0.027 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.000252 |
-0.00042 | ... | ... | 0.005 | 0 | 0.005 | 1550 | 0.004 | 0 | 0.004 | ... | ... | -0.000198 |
-0.000264 | ... | ... | 0.001 | 0 | 0.001 | 1575 | 0.025 | 0 | 0.025 | ... | ... | 0.000004 |
-0.000189 | ... | ... | 0.001 | 0 | 0.001 | 1600 | 0.049 | 0 | 0.049 | ... | ... | 0.000008 |
-0.000207 | ... | ... | 0.001 | 0 | 0.001 | 1625 | 0.074 | 0 | 0.074 | ... | ... | 0.000011 |
-0.00022 | ... | ... | 0.001 | 0 | 0.001 | 1650 | 0.099 | 0 | 0.099 | ... | ... | 0.000015 |
-0.000231 | ... | ... | 0.001 | 0 | 0.001 | 1675 | 0.124 | 0 | 0.124 | ... | ... | 0.000019 |
-0.000239 | ... | ... | 0.001 | 0 | 0.001 | 1700 | 0.149 | 0 | 0.149 | ... | ... | 0.000022 |
-0.000247 | ... | ... | 0.001 | 0 | 0.001 | 1725 | 0.174 | 0 | 0.174 | ... | ... | 0.000026 |
-0.000254 | ... | ... | 0.001 | 0 | 0.001 | 1750 | 0.199 | 0 | 0.199 | ... | ... | 0.000029 |
-0.000259 | ... | ... | 0.001 | 0 | 0.001 | 1775 | 0.224 | 0 | 0.224 | ... | ... | 0.000033 |
-0.000265 | ... | ... | 0.001 | 0 | 0.001 | 1800 | 0.249 | 0 | 0.249 | ... | ... | 0.000037 |
-0.00027 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.274 | 0 | 0.274 | ... | ... | 0.00004 |
-0.000274 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.299 | 0 | 0.299 | ... | ... | 0.000044 |
-0.000278 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.324 | 0 | 0.324 | ... | ... | 0.000048 |
-0.000282 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.349 | 0 | 0.349 | ... | ... | 0.000051 |
-0.000285 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.374 | 0 | 0.374 | ... | ... | 0.000055 |
-0.000289 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.399 | 0 | 0.399 | ... | ... | 0.000059 |
-0.000292 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.424 | 0 | 0.424 | ... | ... | 0.000062 |
-0.000295 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.449 | 0 | 0.449 | ... | ... | 0.000066 |
-0.000298 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.474 | 0 | 0.474 | ... | ... | 0.00007 |
-0.0003 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.499 | 0 | 0.499 | ... | ... | 0.000073 |
-0.000303 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.524 | 0 | 0.524 | ... | ... | 0.000077 |
-0.000305 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.549 | 0 | 0.549 | ... | ... | 0.00008 |
-0.000308 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.574 | 0 | 0.574 | ... | ... | 0.000084 |
-0.00031 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.599 | 0 | 0.599 | ... | ... | 0.000088 |
-0.000312 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.624 | 0 | 0.624 | ... | ... | 0.000091 |
-0.000314 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.649 | 0 | 0.649 | ... | ... | 0.000095 |
-0.000316 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.674 | 0 | 0.674 | ... | ... | 0.000099 |
-0.000318 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.699 | 0 | 0.699 | ... | ... | 0.000102 |
-0.00032 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.724 | 0 | 0.724 | ... | ... | 0.000106 |
-0.000322 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.749 | 0 | 0.749 | ... | ... | 0.00011 |
-0.000323 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.774 | 0 | 0.774 | ... | ... | 0.000113 |
-0.000325 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.799 | 0 | 0.799 | ... | ... | 0.000117 |
-0.000327 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.824 | 0 | 0.824 | ... | ... | 0.000121 |
-0.000328 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.849 | 0 | 0.849 | ... | ... | 0.000124 |
-0.00033 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.874 | 0 | 0.874 | ... | ... | 0.000128 |
-0.000331 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.899 | 0 | 0.899 | ... | ... | 0.000132 |
-0.000333 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.924 | 0 | 0.924 | ... | ... | 0.000135 |
-0.000334 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.949 | 0 | 0.949 | ... | ... | 0.000139 |
-0.000335 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.974 | 0 | 0.974 | ... | ... | 0.000142 |
-0.000337 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.999 | 0 | 0.999 | ... | ... | 0.000146 |
-0.000338 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 1.024 | 0 | 1.024 | ... | ... | 0.00015 |
-0.000339 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 1.049 | 0 | 1.049 | ... | ... | 0.000153 |
-0.000341 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 1.074 | 0 | 1.074 | ... | ... | 0.000157 |
-0.000342 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 1.099 | 0 | 1.099 | ... | ... | 0.000161 |
-0.000343 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 1.124 | 0 | 1.124 | ... | ... | 0.000164 |
-0.000344 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 1.149 | 0 | 1.149 | ... | ... | 0.000168 |
-0.000345 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 1.174 | 0 | 1.174 | ... | ... | 0.000172 |
-0.000346 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.199 | 0 | 1.199 | ... | ... | 0.000175 |
-0.000348 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.224 | 0 | 1.224 | ... | ... | 0.000179 |
-0.000349 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.249 | 0 | 1.249 | ... | ... | 0.000183 |
-0.00035 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.274 | 0 | 1.274 | ... | ... | 0.000186 |
-0.000351 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.299 | 0 | 1.299 | ... | ... | 0.00019 |
-0.000352 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.324 | 0 | 1.324 | ... | ... | 0.000193 |
-0.000353 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.349 | 0 | 1.349 | ... | ... | 0.000197 |
-0.000354 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.374 | 0 | 1.374 | ... | ... | 0.000201 |
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.