Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.000972 | ... | ... | 1.417 | -0.001 | 1.416 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.000135 |
-0.000968 | ... | ... | 1.392 | -0.001 | 1.391 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.000135 |
-0.000963 | ... | ... | 1.367 | -0.001 | 1.366 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.000135 |
-0.000958 | ... | ... | 1.342 | -0.001 | 1.341 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.000135 |
-0.000953 | ... | ... | 1.317 | -0.001 | 1.316 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.000135 |
-0.000947 | ... | ... | 1.292 | -0.001 | 1.291 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000134 |
-0.000941 | ... | ... | 1.267 | -0.001 | 1.266 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000134 |
-0.000935 | ... | ... | 1.242 | -0.001 | 1.241 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000134 |
-0.000928 | ... | ... | 1.217 | -0.001 | 1.216 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000134 |
-0.000921 | ... | ... | 1.192 | -0.001 | 1.191 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000133 |
-0.000915 | ... | ... | 1.167 | -0.001 | 1.166 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000133 |
-0.000907 | ... | ... | 1.142 | -0.001 | 1.141 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000133 |
-0.0009 | ... | ... | 1.117 | -0.001 | 1.116 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000132 |
-0.000892 | ... | ... | 1.092 | -0.001 | 1.091 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000132 |
-0.000885 | ... | ... | 1.067 | -0.001 | 1.066 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000131 |
-0.000877 | ... | ... | 1.042 | -0.001 | 1.041 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000131 |
-0.000869 | ... | ... | 1.017 | -0.001 | 1.016 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000131 |
-0.000861 | ... | ... | 0.992 | -0.001 | 0.991 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.00013 |
-0.000852 | ... | ... | 0.967 | -0.001 | 0.966 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.00013 |
-0.000844 | ... | ... | 0.942 | -0.001 | 0.941 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000129 |
-0.000835 | ... | ... | 0.917 | -0.001 | 0.916 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000129 |
-0.000827 | ... | ... | 0.892 | -0.001 | 0.891 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000128 |
-0.000818 | ... | ... | 0.867 | -0.001 | 0.866 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000128 |
-0.000809 | ... | ... | 0.842 | -0.001 | 0.841 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000127 |
-0.0008 | ... | ... | 0.817 | -0.001 | 0.816 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000126 |
-0.00079 | ... | ... | 0.792 | -0.001 | 0.791 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000126 |
-0.000781 | ... | ... | 0.767 | -0.001 | 0.766 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000125 |
-0.000771 | ... | ... | 0.742 | -0.001 | 0.741 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000124 |
-0.000762 | ... | ... | 0.717 | -0.001 | 0.716 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000124 |
-0.000752 | ... | ... | 0.692 | -0.001 | 0.691 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000123 |
-0.000742 | ... | ... | 0.667 | -0.001 | 0.666 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000122 |
-0.000731 | ... | ... | 0.642 | -0.001 | 0.641 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000122 |
-0.000721 | ... | ... | 0.617 | -0.001 | 0.616 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000121 |
-0.000711 | ... | ... | 0.592 | -0.001 | 0.591 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.00012 |
-0.0007 | ... | ... | 0.567 | -0.001 | 0.566 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000119 |
-0.000689 | ... | ... | 0.542 | -0.001 | 0.541 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000118 |
-0.000677 | ... | ... | 0.517 | -0.001 | 0.516 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000117 |
-0.000666 | ... | ... | 0.492 | -0.001 | 0.491 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000116 |
-0.000654 | ... | ... | 0.467 | -0.001 | 0.466 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000115 |
-0.000642 | ... | ... | 0.442 | -0.001 | 0.441 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000114 |
-0.00063 | ... | ... | 0.417 | -0.001 | 0.416 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.000113 |
-0.000617 | ... | ... | 0.392 | -0.001 | 0.391 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.000111 |
-0.000604 | ... | ... | 0.367 | -0.001 | 0.366 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.00011 |
-0.00059 | ... | ... | 0.342 | -0.001 | 0.341 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.000109 |
-0.000575 | ... | ... | 0.317 | -0.001 | 0.316 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.000107 |
-0.00056 | ... | ... | 0.292 | -0.001 | 0.291 | 1550 | 0.001 | 0 | 0.001 | ... | ... | -0.000105 |
-0.000545 | ... | ... | 0.267 | -0.001 | 0.266 | 1575 | 0.001 | 0 | 0.001 | ... | ... | -0.000104 |
-0.000528 | ... | ... | 0.242 | -0.001 | 0.241 | 1600 | 0.001 | 0 | 0.001 | ... | ... | -0.000102 |
-0.00051 | ... | ... | 0.217 | -0.001 | 0.216 | 1625 | 0.001 | 0 | 0.001 | ... | ... | -0.0001 |
-0.000491 | ... | ... | 0.192 | -0.001 | 0.191 | 1650 | 0.001 | 0 | 0.001 | ... | ... | -0.000097 |
-0.000469 | ... | ... | 0.167 | -0.001 | 0.166 | 1675 | 0.001 | 0 | 0.001 | ... | ... | -0.000094 |
-0.000446 | ... | ... | 0.142 | -0.001 | 0.141 | 1700 | 0.001 | 0 | 0.001 | ... | ... | -0.000091 |
-0.000419 | ... | ... | 0.117 | -0.001 | 0.116 | 1725 | 0.001 | 0 | 0.001 | ... | ... | -0.000087 |
-0.000388 | ... | ... | 0.092 | -0.001 | 0.091 | 1750 | 0.001 | 0 | 0.001 | ... | ... | -0.000083 |
-0.000349 | ... | ... | 0.067 | -0.001 | 0.066 | 1775 | 0.001 | 0 | 0.001 | ... | ... | -0.000076 |
-0.000296 | ... | ... | 0.043 | -0.002 | 0.041 | 1800 | 0.001 | -0.001 | 0.001 | ... | ... | -0.000067 |
-0.000242 | ... | ... | 0.019 | -0.002 | 0.017 | 1825 | 0.001 | -0.001 | 0.002 | ... | ... | -0.00008 |
-0.000133 | ... | ... | 0.004 | -0.002 | 0.002 | 1850 | 0.011 | -0.001 | 0.012 | ... | ... | 0.000002 |
-0.000113 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.035 | 0.001 | 0.034 | ... | ... | 0.000004 |
-0.000077 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.059 | 0.001 | 0.058 | ... | ... | 0.000007 |
-0.000083 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.084 | 0.001 | 0.083 | ... | ... | 0.00001 |
-0.000087 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.109 | 0.001 | 0.108 | ... | ... | 0.000013 |
-0.000091 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.134 | 0.001 | 0.133 | ... | ... | 0.000016 |
-0.000094 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.159 | 0.001 | 0.158 | ... | ... | 0.000019 |
-0.000097 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.184 | 0.001 | 0.183 | ... | ... | 0.000022 |
-0.0001 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.209 | 0.001 | 0.208 | ... | ... | 0.000025 |
-0.000102 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.234 | 0.001 | 0.233 | ... | ... | 0.000028 |
-0.000104 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.259 | 0.001 | 0.258 | ... | ... | 0.000031 |
-0.000106 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.284 | 0.001 | 0.283 | ... | ... | 0.000034 |
-0.000107 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.309 | 0.001 | 0.308 | ... | ... | 0.000037 |
-0.000109 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.334 | 0.001 | 0.333 | ... | ... | 0.00004 |
-0.00011 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.359 | 0.001 | 0.358 | ... | ... | 0.000043 |
-0.000112 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.384 | 0.001 | 0.383 | ... | ... | 0.000046 |
-0.000113 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.409 | 0.001 | 0.408 | ... | ... | 0.000049 |
-0.000114 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.434 | 0.001 | 0.433 | ... | ... | 0.000052 |
-0.000115 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.459 | 0.001 | 0.458 | ... | ... | 0.000055 |
-0.000116 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.484 | 0.001 | 0.483 | ... | ... | 0.000058 |
-0.000117 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.509 | 0.001 | 0.508 | ... | ... | 0.000061 |
-0.000118 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.534 | 0.001 | 0.533 | ... | ... | 0.000064 |
-0.000119 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.559 | 0.001 | 0.558 | ... | ... | 0.000067 |
-0.00012 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.584 | 0.001 | 0.583 | ... | ... | 0.000069 |
-0.000121 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.609 | 0.001 | 0.608 | ... | ... | 0.000072 |
-0.000122 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.634 | 0.001 | 0.633 | ... | ... | 0.000075 |
-0.000122 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.659 | 0.001 | 0.658 | ... | ... | 0.000078 |
-0.000123 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.684 | 0.001 | 0.683 | ... | ... | 0.000081 |
-0.000124 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.709 | 0.001 | 0.708 | ... | ... | 0.000084 |
-0.000125 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.734 | 0.001 | 0.733 | ... | ... | 0.000087 |
-0.000125 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.759 | 0.001 | 0.758 | ... | ... | 0.00009 |
-0.000126 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.784 | 0.001 | 0.783 | ... | ... | 0.000093 |
-0.000127 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.809 | 0.001 | 0.808 | ... | ... | 0.000096 |
-0.000127 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.834 | 0.001 | 0.833 | ... | ... | 0.000099 |
-0.000128 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.859 | 0.001 | 0.858 | ... | ... | 0.000102 |
-0.000129 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.884 | 0.001 | 0.883 | ... | ... | 0.000105 |
-0.000129 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.909 | 0.001 | 0.908 | ... | ... | 0.000108 |
-0.00013 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.934 | 0.001 | 0.933 | ... | ... | 0.000111 |
-0.00013 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.959 | 0.001 | 0.958 | ... | ... | 0.000114 |
-0.000131 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.984 | 0.001 | 0.983 | ... | ... | 0.000117 |
-0.000131 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.009 | 0.001 | 1.008 | ... | ... | 0.00012 |
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.