Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.000214 | ... | ... | 1.645 | -0.004 | 1.641 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.000019 |
-0.000216 | ... | ... | 1.620 | -0.004 | 1.616 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.000019 |
-0.000217 | ... | ... | 1.595 | -0.004 | 1.591 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.000019 |
-0.000217 | ... | ... | 1.570 | -0.004 | 1.566 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.000019 |
-0.000217 | ... | ... | 1.545 | -0.004 | 1.541 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.000019 |
-0.000216 | ... | ... | 1.520 | -0.004 | 1.516 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.000019 |
-0.000215 | ... | ... | 1.495 | -0.004 | 1.491 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.000019 |
-0.000214 | ... | ... | 1.470 | -0.004 | 1.466 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.000019 |
-0.000212 | ... | ... | 1.445 | -0.004 | 1.441 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.000019 |
-0.00021 | ... | ... | 1.420 | -0.004 | 1.416 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000019 |
-0.000208 | ... | ... | 1.395 | -0.004 | 1.391 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000019 |
-0.000206 | ... | ... | 1.370 | -0.004 | 1.366 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000019 |
-0.000204 | ... | ... | 1.345 | -0.004 | 1.341 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000019 |
-0.000201 | ... | ... | 1.320 | -0.004 | 1.316 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000019 |
-0.000198 | ... | ... | 1.295 | -0.004 | 1.291 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000019 |
-0.000196 | ... | ... | 1.270 | -0.004 | 1.266 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000019 |
-0.000193 | ... | ... | 1.245 | -0.004 | 1.241 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000018 |
-0.00019 | ... | ... | 1.220 | -0.004 | 1.216 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000018 |
-0.000187 | ... | ... | 1.195 | -0.004 | 1.191 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000018 |
-0.000183 | ... | ... | 1.170 | -0.004 | 1.166 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000018 |
-0.00018 | ... | ... | 1.145 | -0.004 | 1.141 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000018 |
-0.000177 | ... | ... | 1.120 | -0.004 | 1.116 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000018 |
-0.000173 | ... | ... | 1.095 | -0.004 | 1.091 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000018 |
-0.00017 | ... | ... | 1.070 | -0.004 | 1.066 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000018 |
-0.000166 | ... | ... | 1.045 | -0.004 | 1.041 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000018 |
-0.000163 | ... | ... | 1.020 | -0.004 | 1.016 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000018 |
-0.000159 | ... | ... | 0.995 | -0.004 | 0.991 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000018 |
-0.000155 | ... | ... | 0.970 | -0.004 | 0.966 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000018 |
-0.000152 | ... | ... | 0.945 | -0.004 | 0.941 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000018 |
-0.000148 | ... | ... | 0.920 | -0.004 | 0.916 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000018 |
-0.000144 | ... | ... | 0.895 | -0.004 | 0.891 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000018 |
-0.00014 | ... | ... | 0.870 | -0.004 | 0.866 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000018 |
-0.000137 | ... | ... | 0.845 | -0.004 | 0.841 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000018 |
-0.000133 | ... | ... | 0.820 | -0.004 | 0.816 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000017 |
-0.000129 | ... | ... | 0.795 | -0.004 | 0.791 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000017 |
-0.000125 | ... | ... | 0.770 | -0.004 | 0.766 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000017 |
-0.000121 | ... | ... | 0.745 | -0.004 | 0.741 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000017 |
-0.000117 | ... | ... | 0.720 | -0.004 | 0.716 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000017 |
-0.000113 | ... | ... | 0.695 | -0.004 | 0.691 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000017 |
-0.000109 | ... | ... | 0.670 | -0.004 | 0.666 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000017 |
-0.000105 | ... | ... | 0.645 | -0.004 | 0.641 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000017 |
-0.000101 | ... | ... | 0.620 | -0.004 | 0.616 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000017 |
-0.000097 | ... | ... | 0.595 | -0.004 | 0.591 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000017 |
-0.000093 | ... | ... | 0.570 | -0.004 | 0.566 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000016 |
-0.000089 | ... | ... | 0.545 | -0.004 | 0.541 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.000016 |
-0.000085 | ... | ... | 0.520 | -0.004 | 0.516 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.000016 |
-0.000081 | ... | ... | 0.495 | -0.004 | 0.491 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.000016 |
-0.000077 | ... | ... | 0.470 | -0.004 | 0.466 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.000028 |
-0.000073 | ... | ... | 0.445 | -0.004 | 0.441 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.000028 |
-0.000069 | ... | ... | 0.420 | -0.004 | 0.416 | 1550 | 0.002 | 0 | 0.002 | ... | ... | -0.000047 |
-0.000065 | ... | ... | 0.395 | -0.004 | 0.391 | 1575 | 0.002 | 0 | 0.002 | ... | ... | -0.000046 |
-0.000073 | ... | ... | 0.371 | -0.004 | 0.367 | 1600 | 0.003 | 0 | 0.003 | ... | ... | -0.000063 |
-0.000081 | ... | ... | 0.347 | -0.004 | 0.343 | 1625 | 0.004 | 0 | 0.004 | ... | ... | -0.000077 |
-0.000088 | ... | ... | 0.323 | -0.004 | 0.319 | 1650 | 0.006 | 0 | 0.006 | ... | ... | -0.000101 |
-0.000105 | ... | ... | 0.300 | -0.004 | 0.296 | 1675 | 0.008 | 0 | 0.008 | ... | ... | -0.000122 |
-0.00012 | ... | ... | 0.277 | -0.004 | 0.273 | 1700 | 0.010 | 0 | 0.010 | ... | ... | -0.00014 |
-0.00015 | ... | ... | 0.255 | -0.003 | 0.252 | 1725 | 0.013 | 0 | 0.013 | ... | ... | -0.000163 |
-0.000167 | ... | ... | 0.234 | -0.004 | 0.230 | 1750 | 0.017 | 0 | 0.017 | ... | ... | -0.00019 |
-0.000195 | ... | ... | 0.213 | -0.003 | 0.210 | 1775 | 0.021 | 0 | 0.021 | ... | ... | -0.000211 |
-0.000216 | ... | ... | 0.194 | -0.004 | 0.190 | 1800 | 0.026 | 0 | 0.026 | ... | ... | -0.000233 |
-0.000243 | ... | ... | 0.175 | -0.003 | 0.172 | 1825 | 0.033 | 0.001 | 0.032 | ... | ... | -0.00026 |
-0.000263 | ... | ... | 0.157 | -0.003 | 0.154 | 1850 | 0.040 | 0.001 | 0.039 | ... | ... | -0.000278 |
-0.000285 | ... | ... | 0.141 | -0.003 | 0.138 | 1875 | 0.048 | 0.001 | 0.047 | ... | ... | -0.000294 |
-0.000299 | ... | ... | 0.125 | -0.003 | 0.122 | 1900 | 0.057 | 0.001 | 0.056 | ... | ... | -0.000307 |
-0.000312 | ... | ... | 0.111 | -0.003 | 0.108 | 1925 | 0.068 | 0.001 | 0.067 | ... | ... | -0.000318 |
-0.000324 | ... | ... | 0.098 | -0.002 | 0.096 | 1950 | 0.080 | 0.002 | 0.078 | ... | ... | -0.000325 |
-0.000328 | ... | ... | 0.087 | -0.003 | 0.084 | 1975 | 0.093 | 0.002 | 0.091 | ... | ... | -0.000328 |
-0.000331 | ... | ... | 0.076 | -0.002 | 0.074 | 2000 | 0.108 | 0.002 | 0.106 | ... | ... | -0.000329 |
-0.00033 | ... | ... | 0.067 | -0.002 | 0.065 | 2025 | 0.123 | 0.002 | 0.121 | ... | ... | -0.000323 |
-0.000326 | ... | ... | 0.059 | -0.002 | 0.057 | 2050 | 0.140 | 0.002 | 0.138 | ... | ... | -0.000317 |
-0.000319 | ... | ... | 0.052 | -0.002 | 0.050 | 2075 | 0.157 | 0.002 | 0.155 | ... | ... | -0.000304 |
-0.000306 | ... | ... | 0.045 | -0.002 | 0.043 | 2100 | 0.176 | 0.003 | 0.173 | ... | ... | -0.000295 |
-0.000297 | ... | ... | 0.039 | -0.001 | 0.038 | 2125 | 0.195 | 0.003 | 0.192 | ... | ... | -0.00028 |
-0.000283 | ... | ... | 0.034 | -0.001 | 0.033 | 2150 | 0.214 | 0.002 | 0.212 | ... | ... | -0.00026 |
-0.000264 | ... | ... | 0.029 | -0.001 | 0.028 | 2175 | 0.234 | 0.002 | 0.232 | ... | ... | -0.00024 |
-0.000246 | ... | ... | 0.025 | -0.001 | 0.024 | 2200 | 0.255 | 0.003 | 0.252 | ... | ... | -0.000223 |
-0.000232 | ... | ... | 0.021 | 0 | 0.021 | 2225 | 0.277 | 0.004 | 0.273 | ... | ... | -0.000209 |
-0.000215 | ... | ... | 0.018 | 0 | 0.018 | 2250 | 0.298 | 0.003 | 0.295 | ... | ... | -0.000185 |
-0.000194 | ... | ... | 0.016 | -0.001 | 0.015 | 2275 | 0.320 | 0.003 | 0.317 | ... | ... | -0.000165 |
-0.00018 | ... | ... | 0.013 | 0 | 0.013 | 2300 | 0.343 | 0.003 | 0.340 | ... | ... | -0.000152 |
-0.000163 | ... | ... | 0.011 | 0 | 0.011 | 2325 | 0.366 | 0.003 | 0.363 | ... | ... | -0.000138 |
-0.000144 | ... | ... | 0.010 | -0.001 | 0.009 | 2350 | 0.389 | 0.003 | 0.386 | ... | ... | -0.000122 |
-0.000134 | ... | ... | 0.008 | 0 | 0.008 | 2375 | 0.413 | 0.004 | 0.409 | ... | ... | -0.000115 |
-0.00011 | ... | ... | 0.007 | -0.001 | 0.006 | 2400 | 0.437 | 0.004 | 0.433 | ... | ... | -0.000108 |
-0.000097 | ... | ... | 0.006 | -0.001 | 0.005 | 2425 | 0.461 | 0.004 | 0.457 | ... | ... | -0.000101 |
-0.000099 | ... | ... | 0.005 | 0 | 0.005 | 2450 | 0.485 | 0.004 | 0.481 | ... | ... | -0.000093 |
-0.000084 | ... | ... | 0.004 | 0 | 0.004 | 2475 | 0.510 | 0.004 | 0.506 | ... | ... | -0.000097 |
-0.000068 | ... | ... | 0.003 | 0 | 0.003 | 2500 | 0.534 | 0.004 | 0.530 | ... | ... | -0.000088 |
-0.000069 | ... | ... | 0.003 | 0 | 0.003 | 2525 | 0.559 | 0.004 | 0.555 | ... | ... | -0.000092 |
-0.000051 | ... | ... | 0.002 | 0 | 0.002 | 2550 | 0.584 | 0.004 | 0.580 | ... | ... | -0.000096 |
-0.000051 | ... | ... | 0.002 | 0 | 0.002 | 2575 | 0.609 | 0.004 | 0.605 | ... | ... | -0.0001 |
-0.00003 | ... | ... | 0.002 | -0.001 | 0.001 | 2600 | 0.634 | 0.004 | 0.630 | ... | ... | -0.000105 |
-0.00003 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.659 | 0.004 | 0.655 | ... | ... | -0.000109 |
-0.00003 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.684 | 0.004 | 0.680 | ... | ... | -0.000113 |
-0.00003 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.709 | 0.004 | 0.705 | ... | ... | -0.000117 |
-0.00003 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.734 | 0.004 | 0.730 | ... | ... | -0.000121 |
-0.000017 | ... | ... | 0.001 | -0.001 | 0.001 | 2725 | 0.759 | 0.004 | 0.755 | ... | ... | -0.000125 |
-0.000017 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.784 | 0.004 | 0.780 | ... | ... | -0.000129 |
-0.000017 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.809 | 0.004 | 0.805 | ... | ... | -0.000133 |
-0.000018 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.834 | 0.004 | 0.830 | ... | ... | -0.000137 |
-0.000018 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.859 | 0.004 | 0.855 | ... | ... | -0.000141 |
-0.000018 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.884 | 0.004 | 0.880 | ... | ... | -0.000145 |
-0.000018 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 0.909 | 0.004 | 0.905 | ... | ... | -0.000149 |
-0.000018 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 0.934 | 0.004 | 0.930 | ... | ... | -0.000153 |
-0.000018 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 0.959 | 0.004 | 0.955 | ... | ... | -0.000157 |
-0.000018 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 0.984 | 0.004 | 0.980 | ... | ... | -0.000161 |
-0.000018 | ... | ... | 0.001 | 0 | 0.001 | 2975 | 1.009 | 0.004 | 1.005 | ... | ... | -0.000165 |
-0.000018 | ... | ... | 0.001 | 0 | 0.001 | 3000 | 1.034 | 0.004 | 1.030 | ... | ... | -0.000169 |
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.