Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.000056 | ... | ... | 1.307 | 0.013 | 1.320 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.000115 |
-0.000049 | ... | ... | 1.282 | 0.013 | 1.295 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.000115 |
-0.000041 | ... | ... | 1.257 | 0.013 | 1.270 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.000115 |
-0.000034 | ... | ... | 1.232 | 0.013 | 1.245 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.000114 |
-0.000026 | ... | ... | 1.207 | 0.013 | 1.220 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.000114 |
-0.000019 | ... | ... | 1.182 | 0.013 | 1.195 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000114 |
-0.000011 | ... | ... | 1.157 | 0.013 | 1.170 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000114 |
-0.000003 | ... | ... | 1.132 | 0.013 | 1.145 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000113 |
0.000005 | ... | ... | 1.107 | 0.013 | 1.120 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000113 |
0.000014 | ... | ... | 1.082 | 0.013 | 1.095 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000113 |
0.000022 | ... | ... | 1.057 | 0.013 | 1.070 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000113 |
0.000031 | ... | ... | 1.032 | 0.013 | 1.045 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000112 |
0.00004 | ... | ... | 1.007 | 0.013 | 1.020 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000112 |
0.000049 | ... | ... | 0.982 | 0.013 | 0.995 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000111 |
0.000059 | ... | ... | 0.957 | 0.013 | 0.970 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000111 |
0.000069 | ... | ... | 0.932 | 0.013 | 0.945 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000111 |
0.000081 | ... | ... | 0.907 | 0.013 | 0.920 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.00011 |
0.000095 | ... | ... | 0.882 | 0.013 | 0.895 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.00011 |
0.000093 | ... | ... | 0.857 | 0.013 | 0.870 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000109 |
0.00009 | ... | ... | 0.832 | 0.013 | 0.845 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000109 |
0.000087 | ... | ... | 0.807 | 0.013 | 0.820 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000108 |
0.000085 | ... | ... | 0.782 | 0.013 | 0.795 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000108 |
0.000082 | ... | ... | 0.757 | 0.013 | 0.770 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000107 |
0.000079 | ... | ... | 0.732 | 0.013 | 0.745 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000107 |
0.000077 | ... | ... | 0.707 | 0.013 | 0.720 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000106 |
0.000074 | ... | ... | 0.682 | 0.013 | 0.695 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000106 |
0.000071 | ... | ... | 0.657 | 0.013 | 0.670 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000105 |
0.000069 | ... | ... | 0.632 | 0.013 | 0.645 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000104 |
0.000066 | ... | ... | 0.607 | 0.013 | 0.620 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000104 |
0.000063 | ... | ... | 0.582 | 0.013 | 0.595 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000103 |
0.000061 | ... | ... | 0.557 | 0.013 | 0.570 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000102 |
0.000058 | ... | ... | 0.532 | 0.013 | 0.545 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000101 |
0.000055 | ... | ... | 0.507 | 0.013 | 0.520 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000101 |
0.000053 | ... | ... | 0.482 | 0.013 | 0.495 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.0001 |
0.00005 | ... | ... | 0.457 | 0.013 | 0.470 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000099 |
0.000047 | ... | ... | 0.432 | 0.013 | 0.445 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000098 |
0.000045 | ... | ... | 0.407 | 0.013 | 0.420 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000097 |
0.000042 | ... | ... | 0.382 | 0.013 | 0.395 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000096 |
0.000039 | ... | ... | 0.357 | 0.013 | 0.370 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000095 |
0.000037 | ... | ... | 0.332 | 0.013 | 0.345 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000094 |
0.000034 | ... | ... | 0.307 | 0.013 | 0.320 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.000092 |
0.000032 | ... | ... | 0.282 | 0.013 | 0.295 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.000091 |
0.000029 | ... | ... | 0.257 | 0.013 | 0.270 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.00009 |
0.000026 | ... | ... | 0.232 | 0.013 | 0.245 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.000088 |
0.000024 | ... | ... | 0.207 | 0.013 | 0.220 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.000086 |
0.000021 | ... | ... | 0.182 | 0.013 | 0.195 | 1550 | 0.001 | 0 | 0.001 | ... | ... | -0.000084 |
0.000018 | ... | ... | 0.157 | 0.013 | 0.170 | 1575 | 0.001 | 0 | 0.001 | ... | ... | -0.000082 |
0.000016 | ... | ... | 0.132 | 0.013 | 0.145 | 1600 | 0.001 | 0 | 0.001 | ... | ... | -0.000079 |
0.000013 | ... | ... | 0.107 | 0.013 | 0.120 | 1625 | 0.001 | 0 | 0.001 | ... | ... | -0.000076 |
0.00001 | ... | ... | 0.082 | 0.013 | 0.095 | 1650 | 0.001 | 0 | 0.001 | ... | ... | -0.000072 |
0.000008 | ... | ... | 0.057 | 0.013 | 0.070 | 1675 | 0.001 | 0 | 0.001 | ... | ... | -0.000068 |
0.000005 | ... | ... | 0.033 | 0.013 | 0.046 | 1700 | 0.001 | 0 | 0.001 | ... | ... | -0.000103 |
-0.000006 | ... | ... | 0.013 | 0.009 | 0.022 | 1725 | 0.002 | -0.004 | 0.006 | ... | ... | -0.000134 |
-0.000198 | ... | ... | 0.003 | 0.004 | 0.007 | 1750 | 0.012 | -0.009 | 0.021 | ... | ... | -0.000246 |
-0.000145 | ... | ... | 0.001 | 0.001 | 0.002 | 1775 | 0.032 | -0.012 | 0.044 | ... | ... | -0.000232 |
-0.000106 | ... | ... | 0.001 | 0.001 | 0.001 | 1800 | 0.056 | -0.012 | 0.068 | ... | ... | -0.000234 |
-0.000069 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.080 | -0.013 | 0.093 | ... | ... | -0.000199 |
-0.000073 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.105 | -0.013 | 0.118 | ... | ... | -0.000217 |
-0.000077 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.130 | -0.013 | 0.143 | ... | ... | -0.000232 |
-0.00008 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.155 | -0.013 | 0.168 | ... | ... | -0.000246 |
-0.000082 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.180 | -0.013 | 0.193 | ... | ... | -0.000258 |
-0.000085 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.205 | -0.013 | 0.218 | ... | ... | -0.00027 |
-0.000087 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.230 | -0.013 | 0.243 | ... | ... | -0.000281 |
-0.000088 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.255 | -0.013 | 0.268 | ... | ... | -0.000291 |
-0.00009 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.280 | -0.013 | 0.293 | ... | ... | -0.000301 |
-0.000091 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.305 | -0.013 | 0.318 | ... | ... | -0.000311 |
-0.000093 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.330 | -0.013 | 0.343 | ... | ... | -0.00032 |
-0.000094 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.355 | -0.013 | 0.368 | ... | ... | -0.000329 |
-0.000095 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.380 | -0.013 | 0.393 | ... | ... | -0.000338 |
-0.000096 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.405 | -0.013 | 0.418 | ... | ... | -0.000347 |
-0.000097 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.430 | -0.013 | 0.443 | ... | ... | -0.000355 |
-0.000098 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.455 | -0.013 | 0.468 | ... | ... | -0.000364 |
-0.000099 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.480 | -0.013 | 0.493 | ... | ... | -0.000372 |
-0.0001 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.505 | -0.013 | 0.518 | ... | ... | -0.00038 |
-0.000101 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.530 | -0.013 | 0.543 | ... | ... | -0.000388 |
-0.000102 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.555 | -0.013 | 0.568 | ... | ... | -0.000396 |
-0.000103 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.580 | -0.013 | 0.593 | ... | ... | -0.000404 |
-0.000103 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.605 | -0.013 | 0.618 | ... | ... | -0.000412 |
-0.000104 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.630 | -0.013 | 0.643 | ... | ... | -0.00042 |
-0.000105 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.655 | -0.013 | 0.668 | ... | ... | -0.000428 |
-0.000105 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.680 | -0.013 | 0.693 | ... | ... | -0.000436 |
-0.000106 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.705 | -0.013 | 0.718 | ... | ... | -0.000443 |
-0.000107 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.730 | -0.013 | 0.743 | ... | ... | -0.000451 |
-0.000107 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.755 | -0.013 | 0.768 | ... | ... | -0.000458 |
-0.000108 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.780 | -0.013 | 0.793 | ... | ... | -0.000466 |
-0.000108 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.805 | -0.013 | 0.818 | ... | ... | -0.000473 |
-0.000109 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.830 | -0.013 | 0.843 | ... | ... | -0.000481 |
-0.000109 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.855 | -0.013 | 0.868 | ... | ... | -0.000488 |
-0.00011 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.880 | -0.013 | 0.893 | ... | ... | -0.000496 |
-0.00011 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.905 | -0.013 | 0.918 | ... | ... | -0.000503 |
-0.000111 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.930 | -0.013 | 0.943 | ... | ... | -0.00051 |
-0.000111 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.955 | -0.013 | 0.968 | ... | ... | -0.000518 |
-0.000112 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.980 | -0.013 | 0.993 | ... | ... | -0.000525 |
-0.000112 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.005 | -0.013 | 1.018 | ... | ... | -0.000532 |
-0.000113 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.030 | -0.013 | 1.043 | ... | ... | -0.00054 |
-0.000113 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.055 | -0.013 | 1.068 | ... | ... | -0.000547 |
-0.000114 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.080 | -0.013 | 1.093 | ... | ... | -0.000554 |
-0.000114 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.105 | -0.013 | 1.118 | ... | ... | -0.000561 |
-0.000114 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.130 | -0.013 | 1.143 | ... | ... | -0.000568 |
-0.000115 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.155 | -0.013 | 1.168 | ... | ... | -0.000576 |
-0.000115 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.180 | -0.013 | 1.193 | ... | ... | -0.000583 |
-0.000116 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 1.205 | -0.013 | 1.218 | ... | ... | -0.00059 |
-0.000116 | ... | ... | 0.001 | 0 | 0.001 | 2975 | 1.230 | -0.013 | 1.243 | ... | ... | -0.000597 |
-0.000116 | ... | ... | 0.001 | 0 | 0.001 | 3000 | 1.255 | -0.013 | 1.268 | ... | ... | -0.000604 |
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.