Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.000112 | ... | ... | 1.250 | 0.004 | 1.254 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.00001 |
-0.000111 | ... | ... | 1.225 | 0.004 | 1.229 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.00001 |
-0.00011 | ... | ... | 1.200 | 0.004 | 1.204 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.00001 |
-0.000108 | ... | ... | 1.175 | 0.004 | 1.179 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.00001 |
-0.000107 | ... | ... | 1.150 | 0.004 | 1.154 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.00001 |
-0.000105 | ... | ... | 1.125 | 0.004 | 1.129 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.00001 |
-0.000104 | ... | ... | 1.100 | 0.004 | 1.104 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.00001 |
-0.000102 | ... | ... | 1.075 | 0.004 | 1.079 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.00001 |
-0.0001 | ... | ... | 1.050 | 0.004 | 1.054 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.00001 |
-0.000098 | ... | ... | 1.025 | 0.004 | 1.029 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.00001 |
-0.000096 | ... | ... | 1 | 0.004 | 1.004 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.00001 |
-0.000094 | ... | ... | 0.975 | 0.004 | 0.979 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.00001 |
-0.000092 | ... | ... | 0.950 | 0.004 | 0.954 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.00001 |
-0.00009 | ... | ... | 0.925 | 0.004 | 0.929 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.00001 |
-0.000088 | ... | ... | 0.900 | 0.004 | 0.904 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.00001 |
-0.000086 | ... | ... | 0.875 | 0.004 | 0.879 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.00001 |
-0.000084 | ... | ... | 0.850 | 0.004 | 0.854 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.00001 |
-0.000081 | ... | ... | 0.825 | 0.004 | 0.829 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.00001 |
-0.000079 | ... | ... | 0.800 | 0.004 | 0.804 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.00001 |
-0.000077 | ... | ... | 0.775 | 0.004 | 0.779 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.00001 |
-0.000075 | ... | ... | 0.750 | 0.004 | 0.754 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.00001 |
-0.000072 | ... | ... | 0.725 | 0.004 | 0.729 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.00001 |
-0.00007 | ... | ... | 0.700 | 0.004 | 0.704 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.00001 |
-0.000068 | ... | ... | 0.675 | 0.004 | 0.679 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000009 |
-0.000065 | ... | ... | 0.650 | 0.004 | 0.654 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000009 |
-0.000063 | ... | ... | 0.625 | 0.004 | 0.629 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000009 |
-0.00006 | ... | ... | 0.600 | 0.004 | 0.604 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000009 |
-0.000058 | ... | ... | 0.575 | 0.004 | 0.579 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000009 |
-0.000056 | ... | ... | 0.550 | 0.004 | 0.554 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000009 |
-0.000053 | ... | ... | 0.525 | 0.004 | 0.529 | 1200 | 0.001 | -0.001 | 0.001 | ... | ... | -0.000009 |
-0.000051 | ... | ... | 0.500 | 0.004 | 0.504 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000016 |
-0.000048 | ... | ... | 0.475 | 0.004 | 0.479 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000016 |
-0.000046 | ... | ... | 0.450 | 0.004 | 0.454 | 1275 | 0.002 | 0 | 0.002 | ... | ... | -0.000027 |
-0.000043 | ... | ... | 0.425 | 0.004 | 0.429 | 1300 | 0.002 | 0 | 0.002 | ... | ... | -0.000027 |
-0.000041 | ... | ... | 0.400 | 0.004 | 0.404 | 1325 | 0.003 | 0 | 0.003 | ... | ... | -0.000036 |
-0.000045 | ... | ... | 0.376 | 0.004 | 0.380 | 1350 | 0.004 | 0 | 0.004 | ... | ... | -0.000044 |
-0.000049 | ... | ... | 0.352 | 0.004 | 0.356 | 1375 | 0.006 | 0 | 0.006 | ... | ... | -0.000059 |
-0.000058 | ... | ... | 0.329 | 0.004 | 0.333 | 1400 | 0.007 | -0.001 | 0.008 | ... | ... | -0.000064 |
-0.000067 | ... | ... | 0.306 | 0.004 | 0.310 | 1425 | 0.009 | -0.001 | 0.010 | ... | ... | -0.000076 |
-0.000075 | ... | ... | 0.284 | 0.003 | 0.287 | 1450 | 0.012 | 0 | 0.012 | ... | ... | -0.00009 |
-0.000091 | ... | ... | 0.262 | 0.004 | 0.266 | 1475 | 0.015 | -0.001 | 0.016 | ... | ... | -0.000103 |
-0.000104 | ... | ... | 0.241 | 0.004 | 0.245 | 1500 | 0.019 | -0.001 | 0.020 | ... | ... | -0.000117 |
-0.000119 | ... | ... | 0.221 | 0.004 | 0.225 | 1525 | 0.024 | 0 | 0.024 | ... | ... | -0.000132 |
-0.000131 | ... | ... | 0.202 | 0.003 | 0.205 | 1550 | 0.029 | -0.001 | 0.030 | ... | ... | -0.000144 |
-0.000146 | ... | ... | 0.184 | 0.003 | 0.187 | 1575 | 0.036 | -0.001 | 0.037 | ... | ... | -0.000159 |
-0.00016 | ... | ... | 0.167 | 0.003 | 0.170 | 1600 | 0.043 | -0.001 | 0.044 | ... | ... | -0.000169 |
-0.000173 | ... | ... | 0.151 | 0.003 | 0.154 | 1625 | 0.052 | -0.001 | 0.053 | ... | ... | -0.000181 |
-0.000183 | ... | ... | 0.136 | 0.003 | 0.139 | 1650 | 0.061 | -0.002 | 0.063 | ... | ... | -0.000189 |
-0.000192 | ... | ... | 0.122 | 0.003 | 0.125 | 1675 | 0.071 | -0.002 | 0.073 | ... | ... | -0.000194 |
-0.000199 | ... | ... | 0.109 | 0.003 | 0.112 | 1700 | 0.083 | -0.002 | 0.085 | ... | ... | -0.0002 |
-0.000201 | ... | ... | 0.098 | 0.001 | 0.099 | 1725 | 0.096 | -0.002 | 0.098 | ... | ... | -0.000203 |
-0.000203 | ... | ... | 0.087 | 0.001 | 0.088 | 1750 | 0.109 | -0.002 | 0.111 | ... | ... | -0.000202 |
-0.000203 | ... | ... | 0.077 | 0.001 | 0.078 | 1775 | 0.124 | -0.002 | 0.126 | ... | ... | -0.000201 |
-0.000202 | ... | ... | 0.068 | 0.001 | 0.069 | 1800 | 0.139 | -0.003 | 0.142 | ... | ... | -0.000197 |
-0.000199 | ... | ... | 0.060 | 0.001 | 0.061 | 1825 | 0.156 | -0.002 | 0.158 | ... | ... | -0.000193 |
-0.000195 | ... | ... | 0.053 | 0.001 | 0.054 | 1850 | 0.173 | -0.003 | 0.176 | ... | ... | -0.000185 |
-0.000187 | ... | ... | 0.046 | 0.001 | 0.047 | 1875 | 0.191 | -0.003 | 0.194 | ... | ... | -0.000177 |
-0.000179 | ... | ... | 0.040 | 0.001 | 0.041 | 1900 | 0.210 | -0.003 | 0.213 | ... | ... | -0.000169 |
-0.000172 | ... | ... | 0.035 | 0.001 | 0.036 | 1925 | 0.229 | -0.003 | 0.232 | ... | ... | -0.000158 |
-0.000161 | ... | ... | 0.030 | 0.001 | 0.031 | 1950 | 0.249 | -0.003 | 0.252 | ... | ... | -0.000147 |
-0.000152 | ... | ... | 0.026 | 0.001 | 0.027 | 1975 | 0.269 | -0.004 | 0.273 | ... | ... | -0.000134 |
-0.000141 | ... | ... | 0.023 | 0 | 0.023 | 2000 | 0.290 | -0.004 | 0.294 | ... | ... | -0.000123 |
-0.000131 | ... | ... | 0.020 | 0 | 0.020 | 2025 | 0.312 | -0.003 | 0.315 | ... | ... | -0.000114 |
-0.00012 | ... | ... | 0.017 | 0 | 0.017 | 2050 | 0.334 | -0.003 | 0.337 | ... | ... | -0.000104 |
-0.000113 | ... | ... | 0.014 | 0.001 | 0.015 | 2075 | 0.356 | -0.004 | 0.360 | ... | ... | -0.000093 |
-0.000104 | ... | ... | 0.012 | 0.001 | 0.013 | 2100 | 0.379 | -0.004 | 0.383 | ... | ... | -0.000085 |
-0.000094 | ... | ... | 0.011 | 0 | 0.011 | 2125 | 0.402 | -0.004 | 0.406 | ... | ... | -0.000077 |
-0.000083 | ... | ... | 0.009 | 0 | 0.009 | 2150 | 0.426 | -0.003 | 0.429 | ... | ... | -0.000074 |
-0.000077 | ... | ... | 0.008 | 0 | 0.008 | 2175 | 0.449 | -0.004 | 0.453 | ... | ... | -0.000065 |
-0.000071 | ... | ... | 0.007 | 0 | 0.007 | 2200 | 0.473 | -0.004 | 0.477 | ... | ... | -0.000061 |
-0.000064 | ... | ... | 0.006 | 0 | 0.006 | 2225 | 0.497 | -0.004 | 0.501 | ... | ... | -0.000057 |
-0.000056 | ... | ... | 0.005 | 0 | 0.005 | 2250 | 0.522 | -0.004 | 0.526 | ... | ... | -0.000059 |
-0.000048 | ... | ... | 0.004 | 0 | 0.004 | 2275 | 0.546 | -0.004 | 0.550 | ... | ... | -0.000055 |
-0.000039 | ... | ... | 0.003 | 0 | 0.003 | 2300 | 0.571 | -0.004 | 0.575 | ... | ... | -0.000057 |
-0.000039 | ... | ... | 0.003 | 0 | 0.003 | 2325 | 0.596 | -0.004 | 0.600 | ... | ... | -0.00006 |
-0.00004 | ... | ... | 0.003 | 0 | 0.003 | 2350 | 0.621 | -0.004 | 0.625 | ... | ... | -0.000062 |
-0.000029 | ... | ... | 0.002 | 0 | 0.002 | 2375 | 0.646 | -0.004 | 0.650 | ... | ... | -0.000065 |
-0.000029 | ... | ... | 0.002 | 0 | 0.002 | 2400 | 0.671 | -0.004 | 0.675 | ... | ... | -0.000067 |
-0.000029 | ... | ... | 0.002 | 0 | 0.002 | 2425 | 0.696 | -0.004 | 0.700 | ... | ... | -0.00007 |
-0.00003 | ... | ... | 0.001 | 0.001 | 0.002 | 2450 | 0.721 | -0.004 | 0.725 | ... | ... | -0.000072 |
-0.000017 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.746 | -0.004 | 0.750 | ... | ... | -0.000075 |
-0.000017 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.771 | -0.004 | 0.775 | ... | ... | -0.000077 |
-0.000017 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.796 | -0.004 | 0.800 | ... | ... | -0.00008 |
-0.000017 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.821 | -0.004 | 0.825 | ... | ... | -0.000082 |
-0.000017 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.846 | -0.004 | 0.850 | ... | ... | -0.000085 |
-0.000018 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.871 | -0.004 | 0.875 | ... | ... | -0.000087 |
-0.000018 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.896 | -0.004 | 0.900 | ... | ... | -0.00009 |
-0.000018 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.921 | -0.004 | 0.925 | ... | ... | -0.000092 |
-0.00001 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.946 | -0.004 | 0.950 | ... | ... | -0.000094 |
-0.00001 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.971 | -0.004 | 0.975 | ... | ... | -0.000097 |
-0.00001 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.996 | -0.004 | 1 | ... | ... | -0.000099 |
-0.00001 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.021 | -0.004 | 1.025 | ... | ... | -0.000102 |
-0.00001 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.046 | -0.004 | 1.050 | ... | ... | -0.000104 |
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.