Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.000774 | ... | ... | 1.898 | 0 | 1.898 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.000418 |
-0.000768 | ... | ... | 1.873 | 0 | 1.873 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.000419 |
-0.000761 | ... | ... | 1.848 | 0 | 1.848 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.000419 |
-0.000754 | ... | ... | 1.823 | 0 | 1.823 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.000419 |
-0.000746 | ... | ... | 1.798 | 0 | 1.798 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.000419 |
-0.000738 | ... | ... | 1.773 | 0 | 1.773 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.000419 |
-0.00073 | ... | ... | 1.748 | 0 | 1.748 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.000419 |
-0.000722 | ... | ... | 1.723 | 0 | 1.723 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.000419 |
-0.000713 | ... | ... | 1.698 | 0 | 1.698 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.000418 |
-0.000704 | ... | ... | 1.673 | 0 | 1.673 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000418 |
-0.000695 | ... | ... | 1.648 | 0 | 1.648 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000418 |
-0.000686 | ... | ... | 1.623 | 0 | 1.623 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000417 |
-0.000677 | ... | ... | 1.598 | 0 | 1.598 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000417 |
-0.000667 | ... | ... | 1.573 | 0 | 1.573 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000416 |
-0.000658 | ... | ... | 1.548 | 0 | 1.548 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000415 |
-0.000648 | ... | ... | 1.523 | 0 | 1.523 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000415 |
-0.000638 | ... | ... | 1.498 | 0 | 1.498 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000414 |
-0.000628 | ... | ... | 1.473 | 0 | 1.473 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000413 |
-0.000619 | ... | ... | 1.448 | 0 | 1.448 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000413 |
-0.000609 | ... | ... | 1.423 | 0 | 1.423 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000412 |
-0.000599 | ... | ... | 1.398 | 0 | 1.398 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000411 |
-0.000588 | ... | ... | 1.373 | 0 | 1.373 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.00041 |
-0.000578 | ... | ... | 1.348 | 0 | 1.348 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000409 |
-0.000568 | ... | ... | 1.323 | 0 | 1.323 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000408 |
-0.000558 | ... | ... | 1.298 | 0 | 1.298 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000407 |
-0.000547 | ... | ... | 1.273 | 0 | 1.273 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000406 |
-0.000537 | ... | ... | 1.248 | 0 | 1.248 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000405 |
-0.000527 | ... | ... | 1.223 | 0 | 1.223 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000404 |
-0.000516 | ... | ... | 1.198 | 0 | 1.198 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000403 |
-0.000506 | ... | ... | 1.173 | 0 | 1.173 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000402 |
-0.000495 | ... | ... | 1.148 | 0 | 1.148 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.0004 |
-0.000485 | ... | ... | 1.123 | 0 | 1.123 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000399 |
-0.000474 | ... | ... | 1.098 | 0 | 1.098 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000398 |
-0.000464 | ... | ... | 1.073 | 0 | 1.073 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000396 |
-0.000453 | ... | ... | 1.048 | 0 | 1.048 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000395 |
-0.000443 | ... | ... | 1.023 | 0 | 1.023 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000394 |
-0.000432 | ... | ... | 0.998 | 0 | 0.998 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000392 |
-0.000421 | ... | ... | 0.973 | 0 | 0.973 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000391 |
-0.000411 | ... | ... | 0.948 | 0 | 0.948 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000389 |
-0.0004 | ... | ... | 0.923 | 0 | 0.923 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000388 |
-0.000389 | ... | ... | 0.898 | 0 | 0.898 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000386 |
-0.000379 | ... | ... | 0.873 | 0 | 0.873 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000384 |
-0.000368 | ... | ... | 0.848 | 0 | 0.848 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000382 |
-0.000357 | ... | ... | 0.823 | 0 | 0.823 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000381 |
-0.000346 | ... | ... | 0.798 | 0 | 0.798 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.000379 |
-0.000336 | ... | ... | 0.773 | 0 | 0.773 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.000377 |
-0.000325 | ... | ... | 0.748 | 0 | 0.748 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.000375 |
-0.000314 | ... | ... | 0.723 | 0 | 0.723 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.000373 |
-0.000303 | ... | ... | 0.698 | 0 | 0.698 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.000371 |
-0.000292 | ... | ... | 0.673 | 0 | 0.673 | 1550 | 0.001 | 0 | 0.001 | ... | ... | -0.000368 |
-0.000282 | ... | ... | 0.648 | 0 | 0.648 | 1575 | 0.001 | 0 | 0.001 | ... | ... | -0.000366 |
-0.000271 | ... | ... | 0.623 | 0 | 0.623 | 1600 | 0.001 | 0 | 0.001 | ... | ... | -0.000364 |
-0.00026 | ... | ... | 0.598 | 0 | 0.598 | 1625 | 0.001 | 0 | 0.001 | ... | ... | -0.000361 |
-0.000249 | ... | ... | 0.573 | 0 | 0.573 | 1650 | 0.001 | 0 | 0.001 | ... | ... | -0.000359 |
-0.000238 | ... | ... | 0.548 | 0 | 0.548 | 1675 | 0.001 | 0 | 0.001 | ... | ... | -0.000356 |
-0.000227 | ... | ... | 0.523 | 0 | 0.523 | 1700 | 0.001 | 0 | 0.001 | ... | ... | -0.000353 |
-0.000217 | ... | ... | 0.498 | 0 | 0.498 | 1725 | 0.001 | 0 | 0.001 | ... | ... | -0.00035 |
-0.000206 | ... | ... | 0.473 | 0 | 0.473 | 1750 | 0.001 | 0 | 0.001 | ... | ... | -0.000347 |
-0.000195 | ... | ... | 0.448 | 0 | 0.448 | 1775 | 0.001 | 0 | 0.001 | ... | ... | -0.000344 |
-0.000184 | ... | ... | 0.423 | 0 | 0.423 | 1800 | 0.001 | 0 | 0.001 | ... | ... | -0.00034 |
-0.000173 | ... | ... | 0.398 | 0 | 0.398 | 1825 | 0.001 | 0 | 0.001 | ... | ... | -0.000336 |
-0.000162 | ... | ... | 0.373 | 0 | 0.373 | 1850 | 0.001 | 0 | 0.001 | ... | ... | -0.000332 |
-0.000151 | ... | ... | 0.348 | 0 | 0.348 | 1875 | 0.001 | 0 | 0.001 | ... | ... | -0.000328 |
-0.000141 | ... | ... | 0.323 | 0 | 0.323 | 1900 | 0.001 | 0 | 0.001 | ... | ... | -0.000324 |
-0.00013 | ... | ... | 0.298 | 0 | 0.298 | 1925 | 0.001 | 0 | 0.001 | ... | ... | -0.000319 |
-0.000119 | ... | ... | 0.273 | 0 | 0.273 | 1950 | 0.001 | 0 | 0.001 | ... | ... | -0.000314 |
-0.000108 | ... | ... | 0.248 | 0 | 0.248 | 1975 | 0.001 | 0 | 0.001 | ... | ... | -0.000308 |
-0.000097 | ... | ... | 0.223 | 0 | 0.223 | 2000 | 0.001 | 0 | 0.001 | ... | ... | -0.000302 |
-0.000086 | ... | ... | 0.198 | 0 | 0.198 | 2025 | 0.001 | 0 | 0.001 | ... | ... | -0.000295 |
-0.000075 | ... | ... | 0.173 | 0 | 0.173 | 2050 | 0.001 | 0 | 0.001 | ... | ... | -0.000287 |
-0.000064 | ... | ... | 0.148 | 0 | 0.148 | 2075 | 0.001 | 0 | 0.001 | ... | ... | -0.000278 |
-0.000054 | ... | ... | 0.123 | 0 | 0.123 | 2100 | 0.001 | 0 | 0.001 | ... | ... | -0.000267 |
-0.000043 | ... | ... | 0.098 | 0 | 0.098 | 2125 | 0.001 | 0 | 0.001 | ... | ... | -0.000255 |
-0.000032 | ... | ... | 0.073 | 0 | 0.073 | 2150 | 0.001 | 0 | 0.001 | ... | ... | -0.000238 |
-0.000021 | ... | ... | 0.048 | 0 | 0.048 | 2175 | 0.001 | 0 | 0.001 | ... | ... | -0.000216 |
-0.000295 | ... | ... | 0.024 | 0 | 0.024 | 2200 | 0.001 | 0 | 0.001 | ... | ... | -0.000294 |
-0.000319 | ... | ... | 0.003 | 0 | 0.003 | 2225 | 0.005 | 0 | 0.005 | ... | ... | -0.000319 |
-0.000308 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.028 | 0 | 0.028 | ... | ... | -0.00031 |
-0.00022 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.052 | 0 | 0.052 | ... | ... | -0.000023 |
-0.000241 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.077 | 0 | 0.077 | ... | ... | -0.000034 |
-0.000257 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.102 | 0 | 0.102 | ... | ... | -0.000044 |
-0.000269 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.127 | 0 | 0.127 | ... | ... | -0.000055 |
-0.000279 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.152 | 0 | 0.152 | ... | ... | -0.000066 |
-0.000288 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.177 | 0 | 0.177 | ... | ... | -0.000077 |
-0.000296 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.202 | 0 | 0.202 | ... | ... | -0.000088 |
-0.000303 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.227 | 0 | 0.227 | ... | ... | -0.000099 |
-0.000309 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.252 | 0 | 0.252 | ... | ... | -0.00011 |
-0.000315 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.277 | 0 | 0.277 | ... | ... | -0.000121 |
-0.00032 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.302 | 0 | 0.302 | ... | ... | -0.000131 |
-0.000325 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.327 | 0 | 0.327 | ... | ... | -0.000142 |
-0.000329 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.352 | 0 | 0.352 | ... | ... | -0.000153 |
-0.000333 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.377 | 0 | 0.377 | ... | ... | -0.000164 |
-0.000337 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.402 | 0 | 0.402 | ... | ... | -0.000175 |
-0.000341 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.427 | 0 | 0.427 | ... | ... | -0.000186 |
-0.000344 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.452 | 0 | 0.452 | ... | ... | -0.000197 |
-0.000348 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.477 | 0 | 0.477 | ... | ... | -0.000208 |
-0.000351 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.502 | 0 | 0.502 | ... | ... | -0.000218 |
-0.000354 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.527 | 0 | 0.527 | ... | ... | -0.000229 |
-0.000356 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.552 | 0 | 0.552 | ... | ... | -0.00024 |
-0.000359 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.577 | 0 | 0.577 | ... | ... | -0.000251 |
-0.000362 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.602 | 0 | 0.602 | ... | ... | -0.000262 |
-0.000364 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.627 | 0 | 0.627 | ... | ... | -0.000273 |
-0.000367 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 0.652 | 0 | 0.652 | ... | ... | -0.000284 |
-0.000369 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 0.677 | 0 | 0.677 | ... | ... | -0.000294 |
-0.000371 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 0.702 | 0 | 0.702 | ... | ... | -0.000305 |
-0.000374 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 0.727 | 0 | 0.727 | ... | ... | -0.000316 |
-0.000376 | ... | ... | 0.001 | 0 | 0.001 | 2975 | 0.752 | 0 | 0.752 | ... | ... | -0.000327 |
-0.000378 | ... | ... | 0.001 | 0 | 0.001 | 3000 | 0.777 | 0 | 0.777 | ... | ... | -0.000338 |
-0.00038 | ... | ... | 0.001 | 0 | 0.001 | 3025 | 0.802 | 0 | 0.802 | ... | ... | -0.000349 |
-0.000382 | ... | ... | 0.001 | 0 | 0.001 | 3050 | 0.827 | 0 | 0.827 | ... | ... | -0.000359 |
-0.000383 | ... | ... | 0.001 | 0 | 0.001 | 3075 | 0.852 | 0 | 0.852 | ... | ... | -0.00037 |
-0.000385 | ... | ... | 0.001 | 0 | 0.001 | 3100 | 0.877 | 0 | 0.877 | ... | ... | -0.000381 |
-0.000387 | ... | ... | 0.001 | 0 | 0.001 | 3125 | 0.902 | 0 | 0.902 | ... | ... | -0.000392 |
-0.000389 | ... | ... | 0.001 | 0 | 0.001 | 3150 | 0.927 | 0 | 0.927 | ... | ... | -0.000403 |
-0.00039 | ... | ... | 0.001 | 0 | 0.001 | 3175 | 0.952 | 0 | 0.952 | ... | ... | -0.000414 |
-0.000392 | ... | ... | 0.001 | 0 | 0.001 | 3200 | 0.977 | 0 | 0.977 | ... | ... | -0.000424 |
-0.000394 | ... | ... | 0.001 | 0 | 0.001 | 3225 | 1.002 | 0 | 1.002 | ... | ... | -0.000435 |
-0.000395 | ... | ... | 0.001 | 0 | 0.001 | 3250 | 1.027 | 0 | 1.027 | ... | ... | -0.000446 |
-0.000397 | ... | ... | 0.001 | 0 | 0.001 | 3275 | 1.052 | 0 | 1.052 | ... | ... | -0.000457 |
-0.000398 | ... | ... | 0.001 | 0 | 0.001 | 3300 | 1.077 | 0 | 1.077 | ... | ... | -0.000468 |
-0.000399 | ... | ... | 0.001 | 0 | 0.001 | 3325 | 1.102 | 0 | 1.102 | ... | ... | -0.000479 |
-0.000401 | ... | ... | 0.001 | 0 | 0.001 | 3350 | 1.127 | 0 | 1.127 | ... | ... | -0.000489 |
-0.000402 | ... | ... | 0.001 | 0 | 0.001 | 3375 | 1.152 | 0 | 1.152 | ... | ... | -0.0005 |
-0.000404 | ... | ... | 0.001 | 0 | 0.001 | 3400 | 1.177 | 0 | 1.177 | ... | ... | -0.000511 |
-0.000405 | ... | ... | 0.001 | 0 | 0.001 | 3425 | 1.202 | 0 | 1.202 | ... | ... | -0.000522 |
-0.000406 | ... | ... | 0.001 | 0 | 0.001 | 3450 | 1.227 | 0 | 1.227 | ... | ... | -0.000533 |
-0.000407 | ... | ... | 0.001 | 0 | 0.001 | 3475 | 1.252 | 0 | 1.252 | ... | ... | -0.000543 |
-0.000409 | ... | ... | 0.001 | 0 | 0.001 | 3500 | 1.277 | 0 | 1.277 | ... | ... | -0.000554 |
-0.00041 | ... | ... | 0.001 | 0 | 0.001 | 3525 | 1.302 | 0 | 1.302 | ... | ... | -0.000565 |
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.