Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.000566 | ... | ... | 1.558 | -0.001 | 1.557 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.000175 |
-0.000561 | ... | ... | 1.533 | -0.001 | 1.532 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.000175 |
-0.000555 | ... | ... | 1.508 | -0.001 | 1.507 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.000175 |
-0.000549 | ... | ... | 1.483 | -0.001 | 1.482 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.000175 |
-0.000542 | ... | ... | 1.458 | -0.001 | 1.457 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.000175 |
-0.000535 | ... | ... | 1.433 | -0.001 | 1.432 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.000175 |
-0.000527 | ... | ... | 1.408 | -0.001 | 1.407 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.000174 |
-0.00052 | ... | ... | 1.383 | -0.001 | 1.382 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.000174 |
-0.000512 | ... | ... | 1.358 | -0.001 | 1.357 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.000174 |
-0.000504 | ... | ... | 1.333 | -0.001 | 1.332 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000174 |
-0.000496 | ... | ... | 1.308 | -0.001 | 1.307 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000173 |
-0.000487 | ... | ... | 1.283 | -0.001 | 1.282 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000173 |
-0.000479 | ... | ... | 1.258 | -0.001 | 1.257 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000173 |
-0.00047 | ... | ... | 1.233 | -0.001 | 1.232 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000172 |
-0.000462 | ... | ... | 1.208 | -0.001 | 1.207 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000172 |
-0.000453 | ... | ... | 1.183 | -0.001 | 1.182 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000171 |
-0.000444 | ... | ... | 1.158 | -0.001 | 1.157 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000171 |
-0.000435 | ... | ... | 1.133 | -0.001 | 1.132 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.00017 |
-0.000426 | ... | ... | 1.108 | -0.001 | 1.107 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.00017 |
-0.000417 | ... | ... | 1.083 | -0.001 | 1.082 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000169 |
-0.000408 | ... | ... | 1.058 | -0.001 | 1.057 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000169 |
-0.000399 | ... | ... | 1.033 | -0.001 | 1.032 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000168 |
-0.000389 | ... | ... | 1.008 | -0.001 | 1.007 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000168 |
-0.00038 | ... | ... | 0.983 | -0.001 | 0.982 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000167 |
-0.000371 | ... | ... | 0.958 | -0.001 | 0.957 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000167 |
-0.000361 | ... | ... | 0.933 | -0.001 | 0.932 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000166 |
-0.000352 | ... | ... | 0.908 | -0.001 | 0.907 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000165 |
-0.000342 | ... | ... | 0.883 | -0.001 | 0.882 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000165 |
-0.000333 | ... | ... | 0.858 | -0.001 | 0.857 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000164 |
-0.000324 | ... | ... | 0.833 | -0.001 | 0.832 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000163 |
-0.000314 | ... | ... | 0.808 | -0.001 | 0.807 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000162 |
-0.000304 | ... | ... | 0.783 | -0.001 | 0.782 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000162 |
-0.000295 | ... | ... | 0.758 | -0.001 | 0.757 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000161 |
-0.000285 | ... | ... | 0.733 | -0.001 | 0.732 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.00016 |
-0.000276 | ... | ... | 0.708 | -0.001 | 0.707 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000159 |
-0.000266 | ... | ... | 0.683 | -0.001 | 0.682 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000158 |
-0.000256 | ... | ... | 0.658 | -0.001 | 0.657 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000157 |
-0.000247 | ... | ... | 0.633 | -0.001 | 0.632 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000156 |
-0.000237 | ... | ... | 0.608 | -0.001 | 0.607 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000155 |
-0.000227 | ... | ... | 0.583 | -0.001 | 0.582 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000154 |
-0.000218 | ... | ... | 0.558 | -0.001 | 0.557 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000153 |
-0.000208 | ... | ... | 0.533 | -0.001 | 0.532 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000152 |
-0.000198 | ... | ... | 0.508 | -0.001 | 0.507 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.00015 |
-0.000189 | ... | ... | 0.483 | -0.001 | 0.482 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000149 |
-0.000179 | ... | ... | 0.458 | -0.001 | 0.457 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.000148 |
-0.000169 | ... | ... | 0.433 | -0.001 | 0.432 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.000146 |
-0.000159 | ... | ... | 0.408 | -0.001 | 0.407 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.000145 |
-0.00015 | ... | ... | 0.383 | -0.001 | 0.382 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.000143 |
-0.00014 | ... | ... | 0.358 | -0.001 | 0.357 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.000141 |
-0.00013 | ... | ... | 0.333 | -0.001 | 0.332 | 1550 | 0.001 | 0 | 0.001 | ... | ... | -0.000139 |
-0.00012 | ... | ... | 0.308 | -0.001 | 0.307 | 1575 | 0.001 | 0 | 0.001 | ... | ... | -0.000137 |
-0.00011 | ... | ... | 0.283 | -0.001 | 0.282 | 1600 | 0.001 | 0 | 0.001 | ... | ... | -0.000135 |
-0.000101 | ... | ... | 0.258 | -0.001 | 0.257 | 1625 | 0.001 | 0 | 0.001 | ... | ... | -0.000133 |
-0.000091 | ... | ... | 0.233 | -0.001 | 0.232 | 1650 | 0.001 | 0 | 0.001 | ... | ... | -0.00013 |
-0.000081 | ... | ... | 0.208 | -0.001 | 0.207 | 1675 | 0.001 | 0 | 0.001 | ... | ... | -0.000127 |
-0.000071 | ... | ... | 0.183 | -0.001 | 0.182 | 1700 | 0.001 | 0 | 0.001 | ... | ... | -0.000124 |
-0.000062 | ... | ... | 0.158 | -0.001 | 0.157 | 1725 | 0.001 | 0 | 0.001 | ... | ... | -0.00012 |
-0.000052 | ... | ... | 0.133 | -0.001 | 0.132 | 1750 | 0.001 | 0 | 0.001 | ... | ... | -0.000116 |
-0.000042 | ... | ... | 0.108 | -0.001 | 0.107 | 1775 | 0.001 | 0 | 0.001 | ... | ... | -0.000111 |
-0.000032 | ... | ... | 0.083 | -0.001 | 0.082 | 1800 | 0.001 | 0 | 0.001 | ... | ... | -0.000105 |
-0.000022 | ... | ... | 0.058 | -0.001 | 0.057 | 1825 | 0.001 | 0 | 0.001 | ... | ... | -0.000096 |
-0.00014 | ... | ... | 0.033 | 0 | 0.033 | 1850 | 0.001 | 0.001 | 0.001 | ... | ... | -0.000139 |
-0.000268 | ... | ... | 0.013 | -0.001 | 0.012 | 1875 | 0.005 | 0 | 0.005 | ... | ... | -0.000269 |
-0.000189 | ... | ... | 0.002 | 0 | 0.002 | 1900 | 0.020 | 0.001 | 0.019 | ... | ... | -0.000189 |
-0.00015 | ... | ... | 0.001 | 0.001 | 0.001 | 1925 | 0.044 | 0.002 | 0.042 | ... | ... | -0.000154 |
-0.0001 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.068 | 0.001 | 0.067 | ... | ... | -0.000027 |
-0.000108 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.093 | 0.001 | 0.092 | ... | ... | -0.000036 |
-0.000113 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.118 | 0.001 | 0.117 | ... | ... | -0.000046 |
-0.000118 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.143 | 0.001 | 0.142 | ... | ... | -0.000056 |
-0.000122 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.168 | 0.001 | 0.167 | ... | ... | -0.000066 |
-0.000126 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.193 | 0.001 | 0.192 | ... | ... | -0.000076 |
-0.000129 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.218 | 0.001 | 0.217 | ... | ... | -0.000085 |
-0.000131 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.243 | 0.001 | 0.242 | ... | ... | -0.000095 |
-0.000134 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.268 | 0.001 | 0.267 | ... | ... | -0.000105 |
-0.000136 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.293 | 0.001 | 0.292 | ... | ... | -0.000115 |
-0.000138 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.318 | 0.001 | 0.317 | ... | ... | -0.000125 |
-0.00014 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.343 | 0.001 | 0.342 | ... | ... | -0.000134 |
-0.000142 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.368 | 0.001 | 0.367 | ... | ... | -0.000144 |
-0.000144 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.393 | 0.001 | 0.392 | ... | ... | -0.000154 |
-0.000145 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.418 | 0.001 | 0.417 | ... | ... | -0.000164 |
-0.000147 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.443 | 0.001 | 0.442 | ... | ... | -0.000173 |
-0.000148 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.468 | 0.001 | 0.467 | ... | ... | -0.000183 |
-0.00015 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.493 | 0.001 | 0.492 | ... | ... | -0.000193 |
-0.000151 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.518 | 0.001 | 0.517 | ... | ... | -0.000203 |
-0.000152 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.543 | 0.001 | 0.542 | ... | ... | -0.000213 |
-0.000153 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.568 | 0.001 | 0.567 | ... | ... | -0.000222 |
-0.000155 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.593 | 0.001 | 0.592 | ... | ... | -0.000232 |
-0.000156 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.618 | 0.001 | 0.617 | ... | ... | -0.000242 |
-0.000157 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.643 | 0.001 | 0.642 | ... | ... | -0.000252 |
-0.000158 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.668 | 0.001 | 0.667 | ... | ... | -0.000261 |
-0.000159 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.693 | 0.001 | 0.692 | ... | ... | -0.000271 |
-0.00016 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.718 | 0.001 | 0.717 | ... | ... | -0.000281 |
-0.000161 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.743 | 0.001 | 0.742 | ... | ... | -0.00029 |
-0.000161 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.768 | 0.001 | 0.767 | ... | ... | -0.0003 |
-0.000162 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.793 | 0.001 | 0.792 | ... | ... | -0.00031 |
-0.000163 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.818 | 0.001 | 0.817 | ... | ... | -0.00032 |
-0.000164 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.843 | 0.001 | 0.842 | ... | ... | -0.000329 |
-0.000165 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.868 | 0.001 | 0.867 | ... | ... | -0.000339 |
-0.000165 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.893 | 0.001 | 0.892 | ... | ... | -0.000349 |
-0.000166 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.918 | 0.001 | 0.917 | ... | ... | -0.000358 |
-0.000167 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.943 | 0.001 | 0.942 | ... | ... | -0.000368 |
-0.000168 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.968 | 0.001 | 0.967 | ... | ... | -0.000378 |
-0.000168 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 0.993 | 0.001 | 0.992 | ... | ... | -0.000388 |
-0.000169 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.018 | 0.001 | 1.017 | ... | ... | -0.000397 |
-0.00017 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.043 | 0.001 | 1.042 | ... | ... | -0.000407 |
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.