Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.000164 | ... | ... | 1.585 | -0.012 | 1.573 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.000013 |
-0.000167 | ... | ... | 1.560 | -0.012 | 1.548 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.000013 |
-0.000169 | ... | ... | 1.535 | -0.012 | 1.523 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.000013 |
-0.00017 | ... | ... | 1.510 | -0.012 | 1.498 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.000013 |
-0.000171 | ... | ... | 1.485 | -0.012 | 1.473 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.000013 |
-0.000171 | ... | ... | 1.460 | -0.012 | 1.448 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.000013 |
-0.000171 | ... | ... | 1.435 | -0.012 | 1.423 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.000013 |
-0.00017 | ... | ... | 1.410 | -0.012 | 1.398 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.000013 |
-0.00017 | ... | ... | 1.385 | -0.012 | 1.373 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.000013 |
-0.000169 | ... | ... | 1.360 | -0.012 | 1.348 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000013 |
-0.000167 | ... | ... | 1.335 | -0.012 | 1.323 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000013 |
-0.000166 | ... | ... | 1.310 | -0.012 | 1.298 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000013 |
-0.000164 | ... | ... | 1.285 | -0.012 | 1.273 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000013 |
-0.000162 | ... | ... | 1.260 | -0.012 | 1.248 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000013 |
-0.00016 | ... | ... | 1.235 | -0.012 | 1.223 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000013 |
-0.000158 | ... | ... | 1.210 | -0.012 | 1.198 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000013 |
-0.000156 | ... | ... | 1.185 | -0.012 | 1.173 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000013 |
-0.000153 | ... | ... | 1.160 | -0.012 | 1.148 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000013 |
-0.000151 | ... | ... | 1.135 | -0.012 | 1.123 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000013 |
-0.000148 | ... | ... | 1.110 | -0.012 | 1.098 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000013 |
-0.000145 | ... | ... | 1.085 | -0.012 | 1.073 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000013 |
-0.000143 | ... | ... | 1.060 | -0.012 | 1.048 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000013 |
-0.00014 | ... | ... | 1.035 | -0.012 | 1.023 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000013 |
-0.000137 | ... | ... | 1.010 | -0.012 | 0.998 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000013 |
-0.000134 | ... | ... | 0.985 | -0.012 | 0.973 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000013 |
-0.000131 | ... | ... | 0.960 | -0.012 | 0.948 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000013 |
-0.000128 | ... | ... | 0.935 | -0.012 | 0.923 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000013 |
-0.000125 | ... | ... | 0.910 | -0.012 | 0.898 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000013 |
-0.000122 | ... | ... | 0.885 | -0.012 | 0.873 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000013 |
-0.000118 | ... | ... | 0.860 | -0.012 | 0.848 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000013 |
-0.000115 | ... | ... | 0.835 | -0.012 | 0.823 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000012 |
-0.000112 | ... | ... | 0.810 | -0.012 | 0.798 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000012 |
-0.000109 | ... | ... | 0.785 | -0.012 | 0.773 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000012 |
-0.000105 | ... | ... | 0.760 | -0.012 | 0.748 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000012 |
-0.000102 | ... | ... | 0.735 | -0.012 | 0.723 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000012 |
-0.000099 | ... | ... | 0.710 | -0.012 | 0.698 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000012 |
-0.000095 | ... | ... | 0.685 | -0.012 | 0.673 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000012 |
-0.000092 | ... | ... | 0.660 | -0.012 | 0.648 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000012 |
-0.000088 | ... | ... | 0.635 | -0.012 | 0.623 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000012 |
-0.000085 | ... | ... | 0.610 | -0.012 | 0.598 | 1300 | 0.001 | 0.001 | 0.001 | ... | ... | -0.000021 |
-0.000082 | ... | ... | 0.585 | -0.012 | 0.573 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000021 |
-0.000078 | ... | ... | 0.560 | -0.012 | 0.548 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000021 |
-0.000075 | ... | ... | 0.535 | -0.012 | 0.523 | 1375 | 0.002 | 0.001 | 0.001 | ... | ... | -0.000035 |
-0.000071 | ... | ... | 0.510 | -0.012 | 0.498 | 1400 | 0.002 | 0 | 0.002 | ... | ... | -0.000035 |
-0.000068 | ... | ... | 0.485 | -0.012 | 0.473 | 1425 | 0.003 | 0 | 0.003 | ... | ... | -0.000047 |
-0.000064 | ... | ... | 0.460 | -0.012 | 0.448 | 1450 | 0.004 | 0 | 0.004 | ... | ... | -0.000058 |
-0.000068 | ... | ... | 0.436 | -0.012 | 0.424 | 1475 | 0.005 | 0 | 0.005 | ... | ... | -0.000068 |
-0.000073 | ... | ... | 0.412 | -0.012 | 0.400 | 1500 | 0.007 | 0.001 | 0.006 | ... | ... | -0.000086 |
-0.000084 | ... | ... | 0.389 | -0.012 | 0.377 | 1525 | 0.009 | 0.001 | 0.008 | ... | ... | -0.000102 |
-0.000101 | ... | ... | 0.366 | -0.011 | 0.355 | 1550 | 0.011 | 0.001 | 0.010 | ... | ... | -0.000115 |
-0.000116 | ... | ... | 0.343 | -0.010 | 0.333 | 1575 | 0.014 | 0.001 | 0.013 | ... | ... | -0.000134 |
-0.000129 | ... | ... | 0.322 | -0.011 | 0.311 | 1600 | 0.017 | 0.001 | 0.016 | ... | ... | -0.000149 |
-0.000146 | ... | ... | 0.301 | -0.011 | 0.290 | 1625 | 0.021 | 0.001 | 0.020 | ... | ... | -0.000168 |
-0.000165 | ... | ... | 0.280 | -0.010 | 0.270 | 1650 | 0.026 | 0.002 | 0.024 | ... | ... | -0.000189 |
-0.000182 | ... | ... | 0.260 | -0.010 | 0.250 | 1675 | 0.031 | 0.002 | 0.029 | ... | ... | -0.000205 |
-0.000199 | ... | ... | 0.240 | -0.009 | 0.231 | 1700 | 0.036 | 0.002 | 0.034 | ... | ... | -0.000218 |
-0.000213 | ... | ... | 0.221 | -0.009 | 0.212 | 1725 | 0.042 | 0.003 | 0.039 | ... | ... | -0.000232 |
-0.000227 | ... | ... | 0.203 | -0.009 | 0.194 | 1750 | 0.049 | 0.003 | 0.046 | ... | ... | -0.000245 |
-0.000241 | ... | ... | 0.186 | -0.009 | 0.177 | 1775 | 0.056 | 0.003 | 0.053 | ... | ... | -0.000254 |
-0.000256 | ... | ... | 0.170 | -0.008 | 0.162 | 1800 | 0.065 | 0.003 | 0.062 | ... | ... | -0.000265 |
-0.000266 | ... | ... | 0.155 | -0.008 | 0.147 | 1825 | 0.075 | 0.003 | 0.072 | ... | ... | -0.000274 |
-0.000277 | ... | ... | 0.141 | -0.007 | 0.134 | 1850 | 0.087 | 0.004 | 0.083 | ... | ... | -0.000283 |
-0.000286 | ... | ... | 0.129 | -0.007 | 0.122 | 1875 | 0.100 | 0.005 | 0.095 | ... | ... | -0.000291 |
-0.000293 | ... | ... | 0.118 | -0.007 | 0.111 | 1900 | 0.113 | 0.005 | 0.108 | ... | ... | -0.000293 |
-0.000298 | ... | ... | 0.107 | -0.006 | 0.101 | 1925 | 0.127 | 0.005 | 0.122 | ... | ... | -0.000293 |
-0.000301 | ... | ... | 0.097 | -0.005 | 0.092 | 1950 | 0.143 | 0.006 | 0.137 | ... | ... | -0.000295 |
-0.0003 | ... | ... | 0.088 | -0.005 | 0.083 | 1975 | 0.158 | 0.006 | 0.152 | ... | ... | -0.000289 |
-0.000297 | ... | ... | 0.080 | -0.005 | 0.075 | 2000 | 0.175 | 0.007 | 0.168 | ... | ... | -0.000285 |
-0.000294 | ... | ... | 0.072 | -0.004 | 0.068 | 2025 | 0.192 | 0.007 | 0.185 | ... | ... | -0.000277 |
-0.000287 | ... | ... | 0.065 | -0.004 | 0.061 | 2050 | 0.210 | 0.007 | 0.203 | ... | ... | -0.000269 |
-0.00028 | ... | ... | 0.059 | -0.004 | 0.055 | 2075 | 0.229 | 0.008 | 0.221 | ... | ... | -0.000261 |
-0.00027 | ... | ... | 0.053 | -0.004 | 0.049 | 2100 | 0.248 | 0.008 | 0.240 | ... | ... | -0.00025 |
-0.000261 | ... | ... | 0.047 | -0.003 | 0.044 | 2125 | 0.267 | 0.008 | 0.259 | ... | ... | -0.000237 |
-0.000249 | ... | ... | 0.043 | -0.004 | 0.039 | 2150 | 0.287 | 0.009 | 0.278 | ... | ... | -0.000224 |
-0.000239 | ... | ... | 0.038 | -0.003 | 0.035 | 2175 | 0.308 | 0.009 | 0.299 | ... | ... | -0.000214 |
-0.000226 | ... | ... | 0.034 | -0.003 | 0.031 | 2200 | 0.329 | 0.010 | 0.319 | ... | ... | -0.000202 |
-0.000217 | ... | ... | 0.031 | -0.003 | 0.028 | 2225 | 0.350 | 0.010 | 0.340 | ... | ... | -0.000188 |
-0.000205 | ... | ... | 0.027 | -0.002 | 0.025 | 2250 | 0.372 | 0.010 | 0.362 | ... | ... | -0.000178 |
-0.000192 | ... | ... | 0.024 | -0.002 | 0.022 | 2275 | 0.394 | 0.010 | 0.384 | ... | ... | -0.000166 |
-0.000183 | ... | ... | 0.022 | -0.002 | 0.020 | 2300 | 0.416 | 0.010 | 0.406 | ... | ... | -0.000153 |
-0.000166 | ... | ... | 0.019 | -0.002 | 0.017 | 2325 | 0.438 | 0.010 | 0.428 | ... | ... | -0.000139 |
-0.000155 | ... | ... | 0.017 | -0.002 | 0.015 | 2350 | 0.461 | 0.010 | 0.451 | ... | ... | -0.00013 |
-0.000142 | ... | ... | 0.015 | -0.002 | 0.013 | 2375 | 0.484 | 0.010 | 0.474 | ... | ... | -0.00012 |
-0.000136 | ... | ... | 0.013 | -0.001 | 0.012 | 2400 | 0.508 | 0.011 | 0.497 | ... | ... | -0.000117 |
-0.000121 | ... | ... | 0.011 | -0.001 | 0.010 | 2425 | 0.531 | 0.011 | 0.520 | ... | ... | -0.000106 |
-0.000113 | ... | ... | 0.010 | -0.001 | 0.009 | 2450 | 0.555 | 0.011 | 0.544 | ... | ... | -0.000102 |
-0.000105 | ... | ... | 0.009 | -0.001 | 0.008 | 2475 | 0.579 | 0.011 | 0.568 | ... | ... | -0.000098 |
-0.000096 | ... | ... | 0.007 | 0 | 0.007 | 2500 | 0.603 | 0.011 | 0.592 | ... | ... | -0.000094 |
-0.000086 | ... | ... | 0.007 | -0.001 | 0.006 | 2525 | 0.628 | 0.012 | 0.616 | ... | ... | -0.000098 |
-0.000076 | ... | ... | 0.006 | -0.001 | 0.005 | 2550 | 0.652 | 0.012 | 0.640 | ... | ... | -0.000093 |
-0.000064 | ... | ... | 0.005 | -0.001 | 0.004 | 2575 | 0.677 | 0.012 | 0.665 | ... | ... | -0.000097 |
-0.000065 | ... | ... | 0.004 | 0 | 0.004 | 2600 | 0.702 | 0.012 | 0.690 | ... | ... | -0.0001 |
-0.000052 | ... | ... | 0.004 | -0.001 | 0.003 | 2625 | 0.727 | 0.012 | 0.715 | ... | ... | -0.000104 |
-0.000053 | ... | ... | 0.003 | 0 | 0.003 | 2650 | 0.752 | 0.012 | 0.740 | ... | ... | -0.000107 |
-0.000038 | ... | ... | 0.003 | -0.001 | 0.002 | 2675 | 0.777 | 0.012 | 0.765 | ... | ... | -0.000111 |
-0.000039 | ... | ... | 0.002 | 0 | 0.002 | 2700 | 0.802 | 0.012 | 0.790 | ... | ... | -0.000114 |
-0.000039 | ... | ... | 0.002 | 0 | 0.002 | 2725 | 0.827 | 0.012 | 0.815 | ... | ... | -0.000118 |
-0.000039 | ... | ... | 0.002 | 0 | 0.002 | 2750 | 0.852 | 0.012 | 0.840 | ... | ... | -0.000121 |
-0.000022 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.877 | 0.012 | 0.865 | ... | ... | -0.000125 |
-0.000023 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.902 | 0.012 | 0.890 | ... | ... | -0.000128 |
-0.000023 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.927 | 0.012 | 0.915 | ... | ... | -0.000132 |
-0.000023 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.952 | 0.012 | 0.940 | ... | ... | -0.000135 |
-0.000023 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 0.977 | 0.012 | 0.965 | ... | ... | -0.000139 |
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.