Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.00015 | ... | ... | 1.241 | 0.003 | 1.244 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.000017 |
-0.000149 | ... | ... | 1.216 | 0.003 | 1.219 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.000017 |
-0.000147 | ... | ... | 1.191 | 0.003 | 1.194 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.000017 |
-0.000145 | ... | ... | 1.166 | 0.003 | 1.169 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.000017 |
-0.000143 | ... | ... | 1.141 | 0.003 | 1.144 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.000017 |
-0.000141 | ... | ... | 1.116 | 0.003 | 1.119 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000017 |
-0.000138 | ... | ... | 1.091 | 0.003 | 1.094 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000017 |
-0.000136 | ... | ... | 1.066 | 0.003 | 1.069 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000017 |
-0.000133 | ... | ... | 1.041 | 0.003 | 1.044 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000017 |
-0.000131 | ... | ... | 1.016 | 0.003 | 1.019 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000017 |
-0.000128 | ... | ... | 0.991 | 0.003 | 0.994 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000017 |
-0.000125 | ... | ... | 0.966 | 0.003 | 0.969 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000017 |
-0.000122 | ... | ... | 0.941 | 0.003 | 0.944 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000017 |
-0.000119 | ... | ... | 0.916 | 0.003 | 0.919 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000016 |
-0.000117 | ... | ... | 0.891 | 0.003 | 0.894 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000016 |
-0.000114 | ... | ... | 0.866 | 0.003 | 0.869 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000016 |
-0.000111 | ... | ... | 0.841 | 0.003 | 0.844 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000016 |
-0.000108 | ... | ... | 0.816 | 0.003 | 0.819 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000016 |
-0.000104 | ... | ... | 0.791 | 0.003 | 0.794 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000016 |
-0.000101 | ... | ... | 0.766 | 0.003 | 0.769 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000016 |
-0.000098 | ... | ... | 0.741 | 0.003 | 0.744 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000016 |
-0.000095 | ... | ... | 0.716 | 0.003 | 0.719 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000016 |
-0.000092 | ... | ... | 0.691 | 0.003 | 0.694 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000016 |
-0.000089 | ... | ... | 0.666 | 0.003 | 0.669 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000016 |
-0.000086 | ... | ... | 0.641 | 0.003 | 0.644 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000016 |
-0.000082 | ... | ... | 0.616 | 0.003 | 0.619 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000015 |
-0.000079 | ... | ... | 0.591 | 0.003 | 0.594 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000015 |
-0.000076 | ... | ... | 0.566 | 0.003 | 0.569 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000015 |
-0.000073 | ... | ... | 0.541 | 0.003 | 0.544 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000015 |
-0.000069 | ... | ... | 0.516 | 0.003 | 0.519 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000015 |
-0.000066 | ... | ... | 0.491 | 0.003 | 0.494 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000015 |
-0.000063 | ... | ... | 0.466 | 0.003 | 0.469 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000015 |
-0.000059 | ... | ... | 0.441 | 0.003 | 0.444 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000015 |
-0.000056 | ... | ... | 0.416 | 0.003 | 0.419 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000025 |
-0.000053 | ... | ... | 0.391 | 0.003 | 0.394 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000025 |
-0.00005 | ... | ... | 0.366 | 0.003 | 0.369 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000025 |
-0.000046 | ... | ... | 0.341 | 0.003 | 0.344 | 1325 | 0.002 | 0 | 0.002 | ... | ... | -0.000042 |
-0.000055 | ... | ... | 0.317 | 0.003 | 0.320 | 1350 | 0.003 | 0 | 0.003 | ... | ... | -0.000056 |
-0.000064 | ... | ... | 0.294 | 0.002 | 0.296 | 1375 | 0.005 | 0 | 0.005 | ... | ... | -0.000081 |
-0.000082 | ... | ... | 0.271 | 0.002 | 0.273 | 1400 | 0.006 | -0.001 | 0.007 | ... | ... | -0.00009 |
-0.000106 | ... | ... | 0.248 | 0.003 | 0.251 | 1425 | 0.009 | 0 | 0.009 | ... | ... | -0.000118 |
-0.000126 | ... | ... | 0.226 | 0.003 | 0.229 | 1450 | 0.012 | 0 | 0.012 | ... | ... | -0.00014 |
-0.00015 | ... | ... | 0.205 | 0.003 | 0.208 | 1475 | 0.015 | -0.001 | 0.016 | ... | ... | -0.000157 |
-0.000168 | ... | ... | 0.185 | 0.002 | 0.187 | 1500 | 0.020 | -0.001 | 0.021 | ... | ... | -0.000183 |
-0.000193 | ... | ... | 0.166 | 0.002 | 0.168 | 1525 | 0.025 | -0.001 | 0.026 | ... | ... | -0.000202 |
-0.000216 | ... | ... | 0.148 | 0.002 | 0.150 | 1550 | 0.032 | -0.001 | 0.033 | ... | ... | -0.000225 |
-0.000236 | ... | ... | 0.131 | 0.002 | 0.133 | 1575 | 0.040 | -0.001 | 0.041 | ... | ... | -0.000244 |
-0.000252 | ... | ... | 0.115 | 0.002 | 0.117 | 1600 | 0.048 | -0.002 | 0.050 | ... | ... | -0.000255 |
-0.000263 | ... | ... | 0.101 | 0.001 | 0.102 | 1625 | 0.059 | -0.001 | 0.060 | ... | ... | -0.000269 |
-0.000273 | ... | ... | 0.088 | 0.001 | 0.089 | 1650 | 0.070 | -0.002 | 0.072 | ... | ... | -0.000274 |
-0.000278 | ... | ... | 0.076 | 0.001 | 0.077 | 1675 | 0.083 | -0.002 | 0.085 | ... | ... | -0.000277 |
-0.000281 | ... | ... | 0.066 | 0.001 | 0.067 | 1700 | 0.097 | -0.002 | 0.099 | ... | ... | -0.000276 |
-0.000276 | ... | ... | 0.056 | 0.001 | 0.057 | 1725 | 0.113 | -0.002 | 0.115 | ... | ... | -0.000273 |
-0.00027 | ... | ... | 0.048 | 0.001 | 0.049 | 1750 | 0.129 | -0.002 | 0.131 | ... | ... | -0.000263 |
-0.000257 | ... | ... | 0.041 | 0 | 0.041 | 1775 | 0.146 | -0.002 | 0.148 | ... | ... | -0.000249 |
-0.000246 | ... | ... | 0.034 | 0.001 | 0.035 | 1800 | 0.165 | -0.002 | 0.167 | ... | ... | -0.000237 |
-0.000229 | ... | ... | 0.029 | 0 | 0.029 | 1825 | 0.184 | -0.002 | 0.186 | ... | ... | -0.00022 |
-0.000217 | ... | ... | 0.024 | 0.001 | 0.025 | 1850 | 0.204 | -0.003 | 0.207 | ... | ... | -0.000203 |
-0.000201 | ... | ... | 0.021 | 0 | 0.021 | 1875 | 0.225 | -0.002 | 0.227 | ... | ... | -0.000187 |
-0.000188 | ... | ... | 0.017 | 0.001 | 0.018 | 1900 | 0.247 | -0.002 | 0.249 | ... | ... | -0.000174 |
-0.000171 | ... | ... | 0.015 | 0 | 0.015 | 1925 | 0.269 | -0.002 | 0.271 | ... | ... | -0.000158 |
-0.000159 | ... | ... | 0.013 | 0 | 0.013 | 1950 | 0.291 | -0.003 | 0.294 | ... | ... | -0.000139 |
-0.000145 | ... | ... | 0.011 | 0 | 0.011 | 1975 | 0.315 | -0.002 | 0.317 | ... | ... | -0.000135 |
-0.000138 | ... | ... | 0.010 | 0 | 0.010 | 2000 | 0.338 | -0.003 | 0.341 | ... | ... | -0.000121 |
-0.00012 | ... | ... | 0.008 | 0 | 0.008 | 2025 | 0.362 | -0.002 | 0.364 | ... | ... | -0.000115 |
-0.000111 | ... | ... | 0.007 | 0 | 0.007 | 2050 | 0.385 | -0.003 | 0.388 | ... | ... | -0.000098 |
-0.000101 | ... | ... | 0.006 | 0 | 0.006 | 2075 | 0.409 | -0.003 | 0.412 | ... | ... | -0.000091 |
-0.000089 | ... | ... | 0.005 | 0 | 0.005 | 2100 | 0.433 | -0.003 | 0.436 | ... | ... | -0.000082 |
-0.00009 | ... | ... | 0.005 | 0 | 0.005 | 2125 | 0.458 | -0.003 | 0.461 | ... | ... | -0.000086 |
-0.000077 | ... | ... | 0.004 | 0 | 0.004 | 2150 | 0.482 | -0.003 | 0.485 | ... | ... | -0.000077 |
-0.000063 | ... | ... | 0.003 | 0 | 0.003 | 2175 | 0.507 | -0.003 | 0.510 | ... | ... | -0.00008 |
-0.000063 | ... | ... | 0.003 | 0 | 0.003 | 2200 | 0.531 | -0.003 | 0.534 | ... | ... | -0.000071 |
-0.000047 | ... | ... | 0.002 | 0 | 0.002 | 2225 | 0.556 | -0.003 | 0.559 | ... | ... | -0.000075 |
-0.000047 | ... | ... | 0.002 | 0 | 0.002 | 2250 | 0.581 | -0.003 | 0.584 | ... | ... | -0.000078 |
-0.000047 | ... | ... | 0.002 | 0 | 0.002 | 2275 | 0.606 | -0.003 | 0.609 | ... | ... | -0.000081 |
-0.000048 | ... | ... | 0.002 | 0 | 0.002 | 2300 | 0.631 | -0.003 | 0.634 | ... | ... | -0.000084 |
-0.000028 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.656 | -0.003 | 0.659 | ... | ... | -0.000088 |
-0.000028 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.681 | -0.003 | 0.684 | ... | ... | -0.000091 |
-0.000028 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.706 | -0.003 | 0.709 | ... | ... | -0.000094 |
-0.000028 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.731 | -0.003 | 0.734 | ... | ... | -0.000098 |
-0.000028 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.756 | -0.003 | 0.759 | ... | ... | -0.000101 |
-0.000029 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.781 | -0.003 | 0.784 | ... | ... | -0.000104 |
-0.000029 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.806 | -0.003 | 0.809 | ... | ... | -0.000108 |
-0.000016 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.831 | -0.003 | 0.834 | ... | ... | -0.000111 |
-0.000016 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.856 | -0.003 | 0.859 | ... | ... | -0.000114 |
-0.000016 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.881 | -0.003 | 0.884 | ... | ... | -0.000117 |
-0.000017 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.906 | -0.003 | 0.909 | ... | ... | -0.000121 |
-0.000017 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.931 | -0.003 | 0.934 | ... | ... | -0.000124 |
-0.000017 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.956 | -0.003 | 0.959 | ... | ... | -0.000127 |
-0.000017 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.981 | -0.003 | 0.984 | ... | ... | -0.000131 |
-0.000017 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 1.006 | -0.003 | 1.009 | ... | ... | -0.000134 |
-0.000017 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 1.031 | -0.003 | 1.034 | ... | ... | -0.000137 |
-0.000017 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 1.056 | -0.003 | 1.059 | ... | ... | -0.00014 |
-0.000017 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.081 | -0.003 | 1.084 | ... | ... | -0.000144 |
-0.000017 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.106 | -0.003 | 1.109 | ... | ... | -0.000147 |
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.