Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.000086 | ... | ... | 1.265 | 0.001 | 1.266 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
-0.000085 | ... | ... | 1.240 | 0.001 | 1.241 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
-0.000084 | ... | ... | 1.215 | 0.001 | 1.216 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
-0.000083 | ... | ... | 1.190 | 0.001 | 1.191 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
-0.000082 | ... | ... | 1.165 | 0.001 | 1.166 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
-0.000081 | ... | ... | 1.140 | 0.001 | 1.141 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
-0.00008 | ... | ... | 1.115 | 0.001 | 1.116 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
-0.000079 | ... | ... | 1.090 | 0.001 | 1.091 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
-0.000078 | ... | ... | 1.065 | 0.001 | 1.066 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
-0.000076 | ... | ... | 1.040 | 0.001 | 1.041 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
-0.000075 | ... | ... | 1.015 | 0.001 | 1.016 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
-0.000073 | ... | ... | 0.990 | 0.001 | 0.991 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
-0.000072 | ... | ... | 0.965 | 0.001 | 0.966 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
-0.00007 | ... | ... | 0.940 | 0.001 | 0.941 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
-0.000069 | ... | ... | 0.915 | 0.001 | 0.916 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
-0.000067 | ... | ... | 0.890 | 0.001 | 0.891 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
-0.000065 | ... | ... | 0.865 | 0.001 | 0.866 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
-0.000064 | ... | ... | 0.840 | 0.001 | 0.841 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
-0.000062 | ... | ... | 0.815 | 0.001 | 0.816 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
-0.00006 | ... | ... | 0.790 | 0.001 | 0.791 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
-0.000058 | ... | ... | 0.765 | 0.001 | 0.766 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
-0.000057 | ... | ... | 0.740 | 0.001 | 0.741 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
-0.000055 | ... | ... | 0.715 | 0.001 | 0.716 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
-0.000053 | ... | ... | 0.690 | 0.001 | 0.691 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
-0.000051 | ... | ... | 0.665 | 0.001 | 0.666 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
-0.000049 | ... | ... | 0.640 | 0.001 | 0.641 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
-0.000048 | ... | ... | 0.615 | 0.001 | 0.616 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000011 |
-0.000046 | ... | ... | 0.590 | 0.001 | 0.591 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000011 |
-0.000044 | ... | ... | 0.565 | 0.001 | 0.566 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000011 |
-0.000042 | ... | ... | 0.540 | 0.001 | 0.541 | 1275 | 0.002 | 0 | 0.002 | ... | ... | -0.000018 |
-0.00004 | ... | ... | 0.515 | 0.001 | 0.516 | 1300 | 0.002 | 0 | 0.002 | ... | ... | -0.000018 |
-0.000038 | ... | ... | 0.490 | 0.001 | 0.491 | 1325 | 0.003 | 0 | 0.003 | ... | ... | -0.000025 |
-0.000036 | ... | ... | 0.465 | 0.001 | 0.466 | 1350 | 0.004 | 0 | 0.004 | ... | ... | -0.00003 |
-0.000034 | ... | ... | 0.441 | 0 | 0.441 | 1375 | 0.005 | 0 | 0.005 | ... | ... | -0.000036 |
-0.000036 | ... | ... | 0.416 | 0.001 | 0.417 | 1400 | 0.007 | 0 | 0.007 | ... | ... | -0.000045 |
-0.000042 | ... | ... | 0.393 | 0.001 | 0.394 | 1425 | 0.008 | -0.001 | 0.009 | ... | ... | -0.000049 |
-0.000047 | ... | ... | 0.370 | 0.001 | 0.371 | 1450 | 0.011 | 0 | 0.011 | ... | ... | -0.00006 |
-0.000055 | ... | ... | 0.348 | 0.001 | 0.349 | 1475 | 0.013 | 0 | 0.013 | ... | ... | -0.000066 |
-0.000062 | ... | ... | 0.326 | 0.001 | 0.327 | 1500 | 0.016 | -0.001 | 0.017 | ... | ... | -0.000075 |
-0.000071 | ... | ... | 0.305 | 0.001 | 0.306 | 1525 | 0.020 | 0 | 0.020 | ... | ... | -0.000085 |
-0.000079 | ... | ... | 0.284 | 0.001 | 0.285 | 1550 | 0.024 | -0.001 | 0.025 | ... | ... | -0.000094 |
-0.000091 | ... | ... | 0.265 | 0.001 | 0.266 | 1575 | 0.029 | -0.001 | 0.030 | ... | ... | -0.000104 |
-0.000101 | ... | ... | 0.246 | 0.001 | 0.247 | 1600 | 0.035 | 0 | 0.035 | ... | ... | -0.000113 |
-0.000109 | ... | ... | 0.228 | 0 | 0.228 | 1625 | 0.042 | 0 | 0.042 | ... | ... | -0.000123 |
-0.000119 | ... | ... | 0.210 | 0.001 | 0.211 | 1650 | 0.049 | 0 | 0.049 | ... | ... | -0.000131 |
-0.000128 | ... | ... | 0.194 | 0.001 | 0.195 | 1675 | 0.057 | 0 | 0.057 | ... | ... | -0.000138 |
-0.000135 | ... | ... | 0.178 | 0.001 | 0.179 | 1700 | 0.065 | -0.001 | 0.066 | ... | ... | -0.000143 |
-0.000142 | ... | ... | 0.164 | 0 | 0.164 | 1725 | 0.075 | -0.001 | 0.076 | ... | ... | -0.000148 |
-0.000148 | ... | ... | 0.150 | 0 | 0.150 | 1750 | 0.086 | 0 | 0.086 | ... | ... | -0.000153 |
-0.000152 | ... | ... | 0.137 | 0 | 0.137 | 1775 | 0.097 | 0 | 0.097 | ... | ... | -0.000156 |
-0.000156 | ... | ... | 0.124 | 0.001 | 0.125 | 1800 | 0.109 | -0.001 | 0.110 | ... | ... | -0.000157 |
-0.000158 | 0.113 | 0.113 | 0.113 | 0 | 0.113 | 1825 | 0.122 | -0.001 | 0.123 | ... | ... | -0.000157 |
-0.000158 | ... | ... | 0.102 | 0 | 0.102 | 1850 | 0.136 | 0 | 0.136 | ... | ... | -0.000157 |
-0.000159 | ... | ... | 0.092 | 0.001 | 0.093 | 1875 | 0.150 | -0.001 | 0.151 | ... | ... | -0.000154 |
-0.000157 | ... | ... | 0.083 | 0 | 0.083 | 1900 | 0.165 | -0.001 | 0.166 | ... | ... | -0.000151 |
-0.000155 | ... | ... | 0.075 | 0 | 0.075 | 1925 | 0.181 | -0.001 | 0.182 | ... | ... | -0.000147 |
-0.000152 | ... | ... | 0.067 | 0 | 0.067 | 1950 | 0.198 | -0.001 | 0.199 | ... | ... | -0.000142 |
-0.000148 | ... | ... | 0.060 | 0 | 0.060 | 1975 | 0.216 | 0 | 0.216 | ... | ... | -0.000138 |
-0.000144 | ... | ... | 0.054 | 0 | 0.054 | 2000 | 0.234 | 0 | 0.234 | ... | ... | -0.000132 |
-0.000139 | ... | ... | 0.048 | 0 | 0.048 | 2025 | 0.252 | -0.001 | 0.253 | ... | ... | -0.000124 |
-0.000134 | ... | ... | 0.042 | 0.001 | 0.043 | 2050 | 0.272 | 0 | 0.272 | ... | ... | -0.000118 |
-0.000127 | ... | ... | 0.038 | 0 | 0.038 | 2075 | 0.291 | -0.001 | 0.292 | ... | ... | -0.000109 |
-0.000119 | ... | ... | 0.033 | 0 | 0.033 | 2100 | 0.312 | -0.001 | 0.313 | ... | ... | -0.000104 |
-0.000112 | ... | ... | 0.029 | 0 | 0.029 | 2125 | 0.332 | -0.001 | 0.333 | ... | ... | -0.000095 |
-0.000107 | ... | ... | 0.026 | 0 | 0.026 | 2150 | 0.354 | -0.001 | 0.355 | ... | ... | -0.00009 |
-0.0001 | ... | ... | 0.023 | 0 | 0.023 | 2175 | 0.375 | -0.001 | 0.376 | ... | ... | -0.000081 |
-0.000093 | ... | ... | 0.020 | 0 | 0.020 | 2200 | 0.397 | -0.001 | 0.398 | ... | ... | -0.000075 |
-0.000088 | ... | ... | 0.018 | 0 | 0.018 | 2225 | 0.420 | -0.001 | 0.421 | ... | ... | -0.000071 |
-0.000079 | ... | ... | 0.015 | 0 | 0.015 | 2250 | 0.442 | -0.001 | 0.443 | ... | ... | -0.000063 |
-0.000076 | ... | ... | 0.013 | 0.001 | 0.014 | 2275 | 0.465 | -0.001 | 0.466 | ... | ... | -0.000058 |
-0.000069 | ... | ... | 0.012 | 0 | 0.012 | 2300 | 0.489 | -0.001 | 0.490 | ... | ... | -0.000057 |
-0.000062 | ... | ... | 0.010 | 0 | 0.010 | 2325 | 0.512 | -0.001 | 0.513 | ... | ... | -0.000051 |
-0.000058 | ... | ... | 0.009 | 0 | 0.009 | 2350 | 0.536 | -0.001 | 0.537 | ... | ... | -0.000049 |
-0.000054 | ... | ... | 0.008 | 0 | 0.008 | 2375 | 0.560 | -0.001 | 0.561 | ... | ... | -0.000048 |
-0.000049 | ... | ... | 0.007 | 0 | 0.007 | 2400 | 0.585 | -0.001 | 0.586 | ... | ... | -0.000049 |
-0.000044 | ... | ... | 0.006 | 0 | 0.006 | 2425 | 0.609 | -0.001 | 0.610 | ... | ... | -0.000047 |
-0.000039 | ... | ... | 0.005 | 0 | 0.005 | 2450 | 0.634 | -0.001 | 0.635 | ... | ... | -0.000049 |
-0.000039 | ... | ... | 0.005 | 0 | 0.005 | 2475 | 0.659 | -0.001 | 0.660 | ... | ... | -0.000051 |
-0.000033 | ... | ... | 0.004 | 0 | 0.004 | 2500 | 0.684 | -0.001 | 0.685 | ... | ... | -0.000053 |
-0.000027 | ... | ... | 0.003 | 0 | 0.003 | 2525 | 0.709 | -0.001 | 0.710 | ... | ... | -0.000055 |
-0.000027 | ... | ... | 0.003 | 0 | 0.003 | 2550 | 0.734 | -0.001 | 0.735 | ... | ... | -0.000057 |
-0.000027 | ... | ... | 0.003 | 0 | 0.003 | 2575 | 0.759 | -0.001 | 0.760 | ... | ... | -0.000059 |
-0.00002 | ... | ... | 0.002 | 0 | 0.002 | 2600 | 0.784 | -0.001 | 0.785 | ... | ... | -0.000061 |
-0.00002 | ... | ... | 0.002 | 0 | 0.002 | 2625 | 0.809 | -0.001 | 0.810 | ... | ... | -0.000063 |
-0.00002 | ... | ... | 0.002 | 0 | 0.002 | 2650 | 0.834 | -0.001 | 0.835 | ... | ... | -0.000065 |
-0.00002 | ... | ... | 0.002 | 0 | 0.002 | 2675 | 0.859 | -0.001 | 0.860 | ... | ... | -0.000067 |
-0.00002 | ... | ... | 0.002 | 0 | 0.002 | 2700 | 0.884 | -0.001 | 0.885 | ... | ... | -0.000068 |
-0.000012 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.909 | -0.001 | 0.910 | ... | ... | -0.00007 |
-0.000012 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.934 | -0.001 | 0.935 | ... | ... | -0.000072 |
-0.000012 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.959 | -0.001 | 0.960 | ... | ... | -0.000074 |
-0.000012 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.984 | -0.001 | 0.985 | ... | ... | -0.000076 |
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.