Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.000441 | ... | ... | 1.537 | -0.001 | 1.536 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.000084 |
-0.000438 | ... | ... | 1.512 | -0.001 | 1.511 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.000084 |
-0.000434 | ... | ... | 1.487 | -0.001 | 1.486 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.000084 |
-0.000429 | ... | ... | 1.462 | -0.001 | 1.461 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.000084 |
-0.000424 | ... | ... | 1.437 | -0.001 | 1.436 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.000084 |
-0.000419 | ... | ... | 1.412 | -0.001 | 1.411 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.000084 |
-0.000414 | ... | ... | 1.387 | -0.001 | 1.386 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.000084 |
-0.000408 | ... | ... | 1.362 | -0.001 | 1.361 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.000084 |
-0.000402 | ... | ... | 1.337 | -0.001 | 1.336 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.000084 |
-0.000396 | ... | ... | 1.312 | -0.001 | 1.311 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000084 |
-0.00039 | ... | ... | 1.287 | -0.001 | 1.286 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000083 |
-0.000384 | ... | ... | 1.262 | -0.001 | 1.261 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000083 |
-0.000377 | ... | ... | 1.237 | -0.001 | 1.236 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000083 |
-0.000371 | ... | ... | 1.212 | -0.001 | 1.211 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000083 |
-0.000364 | ... | ... | 1.187 | -0.001 | 1.186 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000083 |
-0.000357 | ... | ... | 1.162 | -0.001 | 1.161 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000082 |
-0.00035 | ... | ... | 1.137 | -0.001 | 1.136 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000082 |
-0.000343 | ... | ... | 1.112 | -0.001 | 1.111 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000082 |
-0.000336 | ... | ... | 1.087 | -0.001 | 1.086 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000082 |
-0.000329 | ... | ... | 1.062 | -0.001 | 1.061 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000082 |
-0.000322 | ... | ... | 1.037 | -0.001 | 1.036 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000081 |
-0.000314 | ... | ... | 1.012 | -0.001 | 1.011 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000081 |
-0.000307 | ... | ... | 0.987 | -0.001 | 0.986 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000081 |
-0.0003 | ... | ... | 0.962 | -0.001 | 0.961 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.00008 |
-0.000292 | ... | ... | 0.937 | -0.001 | 0.936 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.00008 |
-0.000285 | ... | ... | 0.912 | -0.001 | 0.911 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.00008 |
-0.000277 | ... | ... | 0.887 | -0.001 | 0.886 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000079 |
-0.00027 | ... | ... | 0.862 | -0.001 | 0.861 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000079 |
-0.000262 | ... | ... | 0.837 | -0.001 | 0.836 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000079 |
-0.000254 | ... | ... | 0.812 | -0.001 | 0.811 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000078 |
-0.000247 | ... | ... | 0.787 | -0.001 | 0.786 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000078 |
-0.000239 | ... | ... | 0.762 | -0.001 | 0.761 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000078 |
-0.000231 | ... | ... | 0.737 | -0.001 | 0.736 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000077 |
-0.000224 | ... | ... | 0.712 | -0.001 | 0.711 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000077 |
-0.000216 | ... | ... | 0.687 | -0.001 | 0.686 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000076 |
-0.000208 | ... | ... | 0.662 | -0.001 | 0.661 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000076 |
-0.0002 | ... | ... | 0.637 | -0.001 | 0.636 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000075 |
-0.000193 | ... | ... | 0.612 | -0.001 | 0.611 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000075 |
-0.000185 | ... | ... | 0.587 | -0.001 | 0.586 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000074 |
-0.000177 | ... | ... | 0.562 | -0.001 | 0.561 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000074 |
-0.000169 | ... | ... | 0.537 | -0.001 | 0.536 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000073 |
-0.000161 | ... | ... | 0.512 | -0.001 | 0.511 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000073 |
-0.000154 | ... | ... | 0.487 | -0.001 | 0.486 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000072 |
-0.000146 | ... | ... | 0.462 | -0.001 | 0.461 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000071 |
-0.000138 | ... | ... | 0.437 | -0.001 | 0.436 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.000071 |
-0.00013 | ... | ... | 0.412 | -0.001 | 0.411 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.00007 |
-0.000122 | ... | ... | 0.387 | -0.001 | 0.386 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.000069 |
-0.000114 | ... | ... | 0.362 | -0.001 | 0.361 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.000068 |
-0.000106 | ... | ... | 0.337 | -0.001 | 0.336 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.000067 |
-0.000098 | ... | ... | 0.312 | -0.001 | 0.311 | 1550 | 0.001 | 0 | 0.001 | ... | ... | -0.000066 |
-0.000091 | ... | ... | 0.287 | -0.001 | 0.286 | 1575 | 0.001 | 0 | 0.001 | ... | ... | -0.000065 |
-0.000083 | ... | ... | 0.262 | -0.001 | 0.261 | 1600 | 0.001 | 0 | 0.001 | ... | ... | -0.000064 |
-0.000075 | ... | ... | 0.237 | -0.001 | 0.236 | 1625 | 0.001 | 0 | 0.001 | ... | ... | -0.000063 |
-0.000067 | ... | ... | 0.212 | -0.001 | 0.211 | 1650 | 0.001 | 0 | 0.001 | ... | ... | -0.000062 |
-0.000059 | ... | ... | 0.187 | -0.001 | 0.186 | 1675 | 0.001 | 0 | 0.001 | ... | ... | -0.00006 |
-0.000051 | ... | ... | 0.162 | -0.001 | 0.161 | 1700 | 0.001 | 0 | 0.001 | ... | ... | -0.000058 |
-0.000043 | ... | ... | 0.137 | -0.001 | 0.136 | 1725 | 0.001 | 0 | 0.001 | ... | ... | -0.000056 |
-0.000035 | ... | ... | 0.112 | -0.001 | 0.111 | 1750 | 0.001 | 0 | 0.001 | ... | ... | -0.000054 |
-0.000097 | ... | ... | 0.088 | -0.001 | 0.087 | 1775 | 0.001 | 0 | 0.001 | ... | ... | -0.000087 |
-0.000135 | ... | ... | 0.065 | -0.002 | 0.063 | 1800 | 0.002 | -0.002 | 0.004 | ... | ... | -0.000132 |
-0.000182 | ... | ... | 0.044 | -0.004 | 0.040 | 1825 | 0.004 | -0.003 | 0.007 | ... | ... | -0.000182 |
-0.000261 | ... | ... | 0.026 | -0.004 | 0.022 | 1850 | 0.011 | -0.003 | 0.014 | ... | ... | -0.000262 |
-0.000258 | ... | ... | 0.015 | -0.005 | 0.010 | 1875 | 0.024 | -0.004 | 0.028 | ... | ... | -0.000258 |
-0.000218 | ... | ... | 0.008 | -0.003 | 0.005 | 1900 | 0.044 | -0.002 | 0.046 | ... | ... | -0.000217 |
-0.000178 | ... | ... | 0.005 | -0.002 | 0.003 | 1925 | 0.067 | -0.001 | 0.068 | ... | ... | -0.00018 |
-0.000087 | ... | ... | 0.003 | -0.002 | 0.001 | 1950 | 0.090 | -0.001 | 0.091 | ... | ... | -0.000098 |
-0.000054 | ... | ... | 0.002 | -0.002 | 0.001 | 1975 | 0.114 | 0 | 0.114 | ... | ... | -0.000036 |
-0.000057 | ... | ... | 0.001 | -0.001 | 0.001 | 2000 | 0.139 | 0.001 | 0.138 | ... | ... | -0.000044 |
-0.000059 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.164 | 0.001 | 0.163 | ... | ... | -0.000052 |
-0.00006 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.189 | 0.001 | 0.188 | ... | ... | -0.00006 |
-0.000062 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.214 | 0.001 | 0.213 | ... | ... | -0.000068 |
-0.000063 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.239 | 0.001 | 0.238 | ... | ... | -0.000076 |
-0.000064 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.264 | 0.001 | 0.263 | ... | ... | -0.000084 |
-0.000066 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.289 | 0.001 | 0.288 | ... | ... | -0.000091 |
-0.000067 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.314 | 0.001 | 0.313 | ... | ... | -0.000099 |
-0.000067 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.339 | 0.001 | 0.338 | ... | ... | -0.000107 |
-0.000068 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.364 | 0.001 | 0.363 | ... | ... | -0.000115 |
-0.000069 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.389 | 0.001 | 0.388 | ... | ... | -0.000123 |
-0.00007 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.414 | 0.001 | 0.413 | ... | ... | -0.000131 |
-0.000071 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.439 | 0.001 | 0.438 | ... | ... | -0.000139 |
-0.000071 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.464 | 0.001 | 0.463 | ... | ... | -0.000147 |
-0.000072 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.489 | 0.001 | 0.488 | ... | ... | -0.000155 |
-0.000073 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.514 | 0.001 | 0.513 | ... | ... | -0.000163 |
-0.000073 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.539 | 0.001 | 0.538 | ... | ... | -0.00017 |
-0.000074 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.564 | 0.001 | 0.563 | ... | ... | -0.000178 |
-0.000074 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.589 | 0.001 | 0.588 | ... | ... | -0.000186 |
-0.000075 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.614 | 0.001 | 0.613 | ... | ... | -0.000194 |
-0.000075 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.639 | 0.001 | 0.638 | ... | ... | -0.000202 |
-0.000076 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.664 | 0.001 | 0.663 | ... | ... | -0.00021 |
-0.000076 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.689 | 0.001 | 0.688 | ... | ... | -0.000218 |
-0.000077 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.714 | 0.001 | 0.713 | ... | ... | -0.000225 |
-0.000077 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.739 | 0.001 | 0.738 | ... | ... | -0.000233 |
-0.000078 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.764 | 0.001 | 0.763 | ... | ... | -0.000241 |
-0.000078 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.789 | 0.001 | 0.788 | ... | ... | -0.000249 |
-0.000079 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.814 | 0.001 | 0.813 | ... | ... | -0.000257 |
-0.000079 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.839 | 0.001 | 0.838 | ... | ... | -0.000265 |
-0.000079 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.864 | 0.001 | 0.863 | ... | ... | -0.000273 |
-0.00008 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.889 | 0.001 | 0.888 | ... | ... | -0.00028 |
-0.00008 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.914 | 0.001 | 0.913 | ... | ... | -0.000288 |
-0.00008 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.939 | 0.001 | 0.938 | ... | ... | -0.000296 |
-0.000081 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.964 | 0.001 | 0.963 | ... | ... | -0.000304 |
-0.000081 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.989 | 0.001 | 0.988 | ... | ... | -0.000312 |
-0.000081 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.014 | 0.001 | 1.013 | ... | ... | -0.000319 |
-0.000082 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.039 | 0.001 | 1.038 | ... | ... | -0.000327 |
-0.000082 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.064 | 0.001 | 1.063 | ... | ... | -0.000335 |
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.