Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.003311 | ... | ... | 1.266 | -0.001 | 1.265 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.000478 |
-0.003306 | ... | ... | 1.241 | -0.001 | 1.240 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.000477 |
-0.0033 | ... | ... | 1.216 | -0.001 | 1.215 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.000477 |
-0.003292 | ... | ... | 1.191 | -0.001 | 1.190 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.000476 |
-0.003282 | ... | ... | 1.166 | -0.001 | 1.165 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.000475 |
-0.003271 | ... | ... | 1.141 | -0.001 | 1.140 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.000474 |
-0.003259 | ... | ... | 1.116 | -0.001 | 1.115 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.000473 |
-0.003245 | ... | ... | 1.091 | -0.001 | 1.090 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.000472 |
-0.00323 | ... | ... | 1.066 | -0.001 | 1.065 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000471 |
-0.003215 | ... | ... | 1.041 | -0.001 | 1.040 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000469 |
-0.003198 | ... | ... | 1.016 | -0.001 | 1.015 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000468 |
-0.00318 | ... | ... | 0.991 | -0.001 | 0.990 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000467 |
-0.003162 | ... | ... | 0.966 | -0.001 | 0.965 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000465 |
-0.003143 | ... | ... | 0.941 | -0.001 | 0.940 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000463 |
-0.003123 | ... | ... | 0.916 | -0.001 | 0.915 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000462 |
-0.003102 | ... | ... | 0.891 | -0.001 | 0.890 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.00046 |
-0.00308 | ... | ... | 0.866 | -0.001 | 0.865 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000458 |
-0.003058 | ... | ... | 0.841 | -0.001 | 0.840 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000456 |
-0.003035 | ... | ... | 0.816 | -0.001 | 0.815 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000454 |
-0.003011 | ... | ... | 0.791 | -0.001 | 0.790 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000452 |
-0.002986 | ... | ... | 0.766 | -0.001 | 0.765 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.00045 |
-0.002961 | ... | ... | 0.741 | -0.001 | 0.740 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000447 |
-0.002935 | ... | ... | 0.716 | -0.001 | 0.715 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000445 |
-0.002907 | ... | ... | 0.691 | -0.001 | 0.690 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000442 |
-0.002879 | ... | ... | 0.666 | -0.001 | 0.665 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.00044 |
-0.00285 | ... | ... | 0.641 | -0.001 | 0.640 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000437 |
-0.002821 | ... | ... | 0.616 | -0.001 | 0.615 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000434 |
-0.00279 | ... | ... | 0.591 | -0.001 | 0.590 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000431 |
-0.002757 | ... | ... | 0.566 | -0.001 | 0.565 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000428 |
-0.002724 | ... | ... | 0.541 | -0.001 | 0.540 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000425 |
-0.00269 | ... | ... | 0.516 | -0.001 | 0.515 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000421 |
-0.002654 | ... | ... | 0.491 | -0.001 | 0.490 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000418 |
-0.002616 | ... | ... | 0.466 | -0.001 | 0.465 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000414 |
-0.002577 | ... | ... | 0.441 | -0.001 | 0.440 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.00041 |
-0.002536 | ... | ... | 0.416 | -0.001 | 0.415 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000406 |
-0.002494 | ... | ... | 0.391 | -0.001 | 0.390 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000401 |
-0.002449 | ... | ... | 0.366 | -0.001 | 0.365 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000396 |
-0.002401 | ... | ... | 0.341 | -0.001 | 0.340 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000391 |
-0.00235 | ... | ... | 0.316 | -0.001 | 0.315 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000385 |
-0.002297 | ... | ... | 0.291 | -0.001 | 0.290 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000379 |
-0.002239 | ... | ... | 0.266 | -0.001 | 0.265 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000373 |
-0.002176 | ... | ... | 0.241 | -0.001 | 0.240 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000366 |
-0.002109 | ... | ... | 0.216 | -0.001 | 0.215 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000358 |
-0.002034 | ... | ... | 0.191 | -0.001 | 0.190 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.000349 |
-0.001951 | ... | ... | 0.166 | -0.001 | 0.165 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.000339 |
-0.001856 | ... | ... | 0.141 | -0.001 | 0.140 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.000327 |
-0.001747 | ... | ... | 0.116 | -0.001 | 0.115 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.000313 |
-0.001616 | ... | ... | 0.091 | -0.001 | 0.090 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.000296 |
-0.001451 | ... | ... | 0.066 | -0.001 | 0.065 | 1550 | 0.001 | 0 | 0.001 | ... | ... | -0.000273 |
-0.001223 | ... | ... | 0.041 | -0.001 | 0.040 | 1575 | 0.001 | 0 | 0.001 | ... | ... | -0.00024 |
-0.000947 | ... | ... | 0.017 | -0.001 | 0.016 | 1600 | 0.001 | 0 | 0.001 | ... | ... | -0.000274 |
-0.000311 | ... | ... | 0.001 | 0 | 0.001 | 1625 | 0.011 | 0.001 | 0.010 | ... | ... | 0.000002 |
-0.000248 | ... | ... | 0.001 | 0 | 0.001 | 1650 | 0.035 | 0.001 | 0.034 | ... | ... | 0.000006 |
-0.000278 | ... | ... | 0.001 | 0 | 0.001 | 1675 | 0.060 | 0.001 | 0.059 | ... | ... | 0.000009 |
-0.0003 | ... | ... | 0.001 | 0 | 0.001 | 1700 | 0.085 | 0.001 | 0.084 | ... | ... | 0.000013 |
-0.000316 | ... | ... | 0.001 | 0 | 0.001 | 1725 | 0.110 | 0.001 | 0.109 | ... | ... | 0.000017 |
-0.00033 | ... | ... | 0.001 | 0 | 0.001 | 1750 | 0.135 | 0.001 | 0.134 | ... | ... | 0.00002 |
-0.000341 | ... | ... | 0.001 | 0 | 0.001 | 1775 | 0.160 | 0.001 | 0.159 | ... | ... | 0.000024 |
-0.000351 | ... | ... | 0.001 | 0 | 0.001 | 1800 | 0.185 | 0.001 | 0.184 | ... | ... | 0.000028 |
-0.000359 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.210 | 0.001 | 0.209 | ... | ... | 0.000031 |
-0.000367 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.235 | 0.001 | 0.234 | ... | ... | 0.000035 |
-0.000374 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.260 | 0.001 | 0.259 | ... | ... | 0.000039 |
-0.000381 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.285 | 0.001 | 0.284 | ... | ... | 0.000042 |
-0.000387 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.310 | 0.001 | 0.309 | ... | ... | 0.000046 |
-0.000392 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.335 | 0.001 | 0.334 | ... | ... | 0.00005 |
-0.000397 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.360 | 0.001 | 0.359 | ... | ... | 0.000053 |
-0.000402 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.385 | 0.001 | 0.384 | ... | ... | 0.000057 |
-0.000407 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.410 | 0.001 | 0.409 | ... | ... | 0.000061 |
-0.000411 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.435 | 0.001 | 0.434 | ... | ... | 0.000064 |
-0.000415 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.460 | 0.001 | 0.459 | ... | ... | 0.000068 |
-0.000419 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.485 | 0.001 | 0.484 | ... | ... | 0.000071 |
-0.000422 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.510 | 0.001 | 0.509 | ... | ... | 0.000075 |
-0.000426 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.535 | 0.001 | 0.534 | ... | ... | 0.000079 |
-0.000429 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.560 | 0.001 | 0.559 | ... | ... | 0.000082 |
-0.000432 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.585 | 0.001 | 0.584 | ... | ... | 0.000086 |
-0.000436 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.610 | 0.001 | 0.609 | ... | ... | 0.00009 |
-0.000438 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.635 | 0.001 | 0.634 | ... | ... | 0.000093 |
-0.000441 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.660 | 0.001 | 0.659 | ... | ... | 0.000097 |
-0.000444 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.685 | 0.001 | 0.684 | ... | ... | 0.000101 |
-0.000447 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.710 | 0.001 | 0.709 | ... | ... | 0.000104 |
-0.000449 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.735 | 0.001 | 0.734 | ... | ... | 0.000108 |
-0.000452 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.760 | 0.001 | 0.759 | ... | ... | 0.000112 |
-0.000454 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.785 | 0.001 | 0.784 | ... | ... | 0.000115 |
-0.000456 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.810 | 0.001 | 0.809 | ... | ... | 0.000119 |
-0.000459 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.835 | 0.001 | 0.834 | ... | ... | 0.000122 |
-0.000461 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.860 | 0.001 | 0.859 | ... | ... | 0.000126 |
-0.000463 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.885 | 0.001 | 0.884 | ... | ... | 0.00013 |
-0.000465 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.910 | 0.001 | 0.909 | ... | ... | 0.000133 |
-0.000467 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.935 | 0.001 | 0.934 | ... | ... | 0.000137 |
-0.000469 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.960 | 0.001 | 0.959 | ... | ... | 0.000141 |
-0.000471 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.985 | 0.001 | 0.984 | ... | ... | 0.000144 |
-0.000473 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 1.010 | 0.001 | 1.009 | ... | ... | 0.000148 |
-0.000474 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 1.035 | 0.001 | 1.034 | ... | ... | 0.000152 |
-0.000476 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 1.060 | 0.001 | 1.059 | ... | ... | 0.000155 |
-0.000478 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 1.085 | 0.001 | 1.084 | ... | ... | 0.000159 |
-0.00048 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 1.110 | 0.001 | 1.109 | ... | ... | 0.000163 |
-0.000481 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.135 | 0.001 | 1.134 | ... | ... | 0.000166 |
-0.000483 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.160 | 0.001 | 1.159 | ... | ... | 0.00017 |
-0.000484 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.185 | 0.001 | 1.184 | ... | ... | 0.000173 |
-0.000486 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.210 | 0.001 | 1.209 | ... | ... | 0.000177 |
-0.000488 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.235 | 0.001 | 1.234 | ... | ... | 0.000181 |
-0.000489 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.260 | 0.001 | 1.259 | ... | ... | 0.000184 |
-0.00049 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.285 | 0.001 | 1.284 | ... | ... | 0.000188 |
-0.000492 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.310 | 0.001 | 1.309 | ... | ... | 0.000192 |
-0.000493 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 1.335 | 0.001 | 1.334 | ... | ... | 0.000195 |
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.