Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.000498 | ... | ... | 1.274 | 0.002 | 1.276 | 275 | 0.001 | 0 | 0.001 | ... | ... | -0.000216 |
-0.000492 | ... | ... | 1.249 | 0.002 | 1.251 | 300 | 0.001 | 0 | 0.001 | ... | ... | -0.000216 |
-0.000485 | ... | ... | 1.224 | 0.002 | 1.226 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.000216 |
-0.000477 | ... | ... | 1.199 | 0.002 | 1.201 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.000216 |
-0.000469 | ... | ... | 1.174 | 0.002 | 1.176 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.000215 |
-0.000461 | ... | ... | 1.149 | 0.002 | 1.151 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.000215 |
-0.000453 | ... | ... | 1.124 | 0.002 | 1.126 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.000215 |
-0.000444 | ... | ... | 1.099 | 0.002 | 1.101 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.000214 |
-0.000435 | ... | ... | 1.074 | 0.002 | 1.076 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.000214 |
-0.000426 | ... | ... | 1.049 | 0.002 | 1.051 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.000213 |
-0.000417 | ... | ... | 1.024 | 0.002 | 1.026 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.000213 |
-0.000408 | ... | ... | 0.999 | 0.002 | 1.001 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000212 |
-0.000399 | ... | ... | 0.974 | 0.002 | 0.976 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000211 |
-0.000389 | ... | ... | 0.949 | 0.002 | 0.951 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000211 |
-0.00038 | ... | ... | 0.924 | 0.002 | 0.926 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.00021 |
-0.00037 | ... | ... | 0.899 | 0.002 | 0.901 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000209 |
-0.00036 | ... | ... | 0.874 | 0.002 | 0.876 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000208 |
-0.00035 | ... | ... | 0.849 | 0.002 | 0.851 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000208 |
-0.00034 | ... | ... | 0.824 | 0.002 | 0.826 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000207 |
-0.00033 | ... | ... | 0.799 | 0.002 | 0.801 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000206 |
-0.00032 | ... | ... | 0.774 | 0.002 | 0.776 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000205 |
-0.00031 | ... | ... | 0.749 | 0.002 | 0.751 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000204 |
-0.0003 | ... | ... | 0.724 | 0.002 | 0.726 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000203 |
-0.00029 | ... | ... | 0.699 | 0.002 | 0.701 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000202 |
-0.00028 | ... | ... | 0.674 | 0.002 | 0.676 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000201 |
-0.00027 | ... | ... | 0.649 | 0.002 | 0.651 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000199 |
-0.00026 | ... | ... | 0.624 | 0.002 | 0.626 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000198 |
-0.000249 | ... | ... | 0.599 | 0.002 | 0.601 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000197 |
-0.000239 | ... | ... | 0.574 | 0.002 | 0.576 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000195 |
-0.000229 | ... | ... | 0.549 | 0.002 | 0.551 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000194 |
-0.000219 | ... | ... | 0.524 | 0.002 | 0.526 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000192 |
-0.000208 | ... | ... | 0.499 | 0.002 | 0.501 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000191 |
-0.000198 | ... | ... | 0.474 | 0.002 | 0.476 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000189 |
-0.000188 | ... | ... | 0.449 | 0.002 | 0.451 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000187 |
-0.000177 | ... | ... | 0.424 | 0.002 | 0.426 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000186 |
-0.000167 | ... | ... | 0.399 | 0.002 | 0.401 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000184 |
-0.000157 | ... | ... | 0.374 | 0.002 | 0.376 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000181 |
-0.000146 | ... | ... | 0.349 | 0.002 | 0.351 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000179 |
-0.000136 | ... | ... | 0.324 | 0.002 | 0.326 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000177 |
-0.000125 | ... | ... | 0.299 | 0.002 | 0.301 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000174 |
-0.000115 | ... | ... | 0.274 | 0.002 | 0.276 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000171 |
-0.000105 | ... | ... | 0.249 | 0.002 | 0.251 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000168 |
-0.000094 | ... | ... | 0.224 | 0.002 | 0.226 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000165 |
-0.000084 | ... | ... | 0.199 | 0.002 | 0.201 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000161 |
-0.000073 | ... | ... | 0.174 | 0.002 | 0.176 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000157 |
-0.000063 | ... | ... | 0.149 | 0.002 | 0.151 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000152 |
-0.000053 | ... | ... | 0.124 | 0.002 | 0.126 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.000146 |
-0.000042 | ... | ... | 0.099 | 0.002 | 0.101 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.00014 |
-0.000032 | ... | ... | 0.074 | 0.002 | 0.076 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.000131 |
-0.000021 | ... | ... | 0.049 | 0.002 | 0.051 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.000119 |
-0.000167 | ... | ... | 0.025 | 0.002 | 0.027 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.000166 |
-0.000202 | ... | ... | 0.004 | 0.001 | 0.005 | 1550 | 0.004 | -0.001 | 0.005 | ... | ... | -0.000202 |
-0.000163 | ... | ... | 0.001 | 0 | 0.001 | 1575 | 0.025 | -0.002 | 0.027 | ... | ... | -0.000163 |
-0.000118 | ... | ... | 0.001 | 0 | 0.001 | 1600 | 0.049 | -0.002 | 0.051 | ... | ... | -0.00002 |
-0.00013 | ... | ... | 0.001 | 0 | 0.001 | 1625 | 0.074 | -0.002 | 0.076 | ... | ... | -0.000031 |
-0.000139 | ... | ... | 0.001 | 0 | 0.001 | 1650 | 0.099 | -0.002 | 0.101 | ... | ... | -0.000041 |
-0.000146 | ... | ... | 0.001 | 0 | 0.001 | 1675 | 0.124 | -0.002 | 0.126 | ... | ... | -0.000052 |
-0.000152 | ... | ... | 0.001 | 0 | 0.001 | 1700 | 0.149 | -0.002 | 0.151 | ... | ... | -0.000062 |
-0.000157 | ... | ... | 0.001 | 0 | 0.001 | 1725 | 0.174 | -0.002 | 0.176 | ... | ... | -0.000073 |
-0.000161 | ... | ... | 0.001 | 0 | 0.001 | 1750 | 0.199 | -0.002 | 0.201 | ... | ... | -0.000083 |
-0.000165 | ... | ... | 0.001 | 0 | 0.001 | 1775 | 0.224 | -0.002 | 0.226 | ... | ... | -0.000093 |
-0.000168 | ... | ... | 0.001 | 0 | 0.001 | 1800 | 0.249 | -0.002 | 0.251 | ... | ... | -0.000104 |
-0.000171 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.274 | -0.002 | 0.276 | ... | ... | -0.000114 |
-0.000174 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.299 | -0.002 | 0.301 | ... | ... | -0.000125 |
-0.000177 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.324 | -0.002 | 0.326 | ... | ... | -0.000135 |
-0.000179 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.349 | -0.002 | 0.351 | ... | ... | -0.000145 |
-0.000181 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.374 | -0.002 | 0.376 | ... | ... | -0.000156 |
-0.000183 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.399 | -0.002 | 0.401 | ... | ... | -0.000166 |
-0.000185 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.424 | -0.002 | 0.426 | ... | ... | -0.000177 |
-0.000187 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.449 | -0.002 | 0.451 | ... | ... | -0.000187 |
-0.000189 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.474 | -0.002 | 0.476 | ... | ... | -0.000197 |
-0.000191 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.499 | -0.002 | 0.501 | ... | ... | -0.000208 |
-0.000193 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.524 | -0.002 | 0.526 | ... | ... | -0.000218 |
-0.000194 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.549 | -0.002 | 0.551 | ... | ... | -0.000229 |
-0.000196 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.574 | -0.002 | 0.576 | ... | ... | -0.000239 |
-0.000197 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.599 | -0.002 | 0.601 | ... | ... | -0.000249 |
-0.000198 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.624 | -0.002 | 0.626 | ... | ... | -0.00026 |
-0.0002 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.649 | -0.002 | 0.651 | ... | ... | -0.00027 |
-0.000201 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.674 | -0.002 | 0.676 | ... | ... | -0.00028 |
-0.000202 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.699 | -0.002 | 0.701 | ... | ... | -0.000291 |
-0.000203 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.724 | -0.002 | 0.726 | ... | ... | -0.000301 |
-0.000204 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.749 | -0.002 | 0.751 | ... | ... | -0.000311 |
-0.000206 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.774 | -0.002 | 0.776 | ... | ... | -0.000322 |
-0.000207 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.799 | -0.002 | 0.801 | ... | ... | -0.000332 |
-0.000208 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.824 | -0.002 | 0.826 | ... | ... | -0.000342 |
-0.000209 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.849 | -0.002 | 0.851 | ... | ... | -0.000353 |
-0.00021 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.874 | -0.002 | 0.876 | ... | ... | -0.000363 |
-0.000211 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.899 | -0.002 | 0.901 | ... | ... | -0.000373 |
-0.000212 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.924 | -0.002 | 0.926 | ... | ... | -0.000384 |
-0.000212 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.949 | -0.002 | 0.951 | ... | ... | -0.000394 |
-0.000213 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.974 | -0.002 | 0.976 | ... | ... | -0.000404 |
-0.000214 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.999 | -0.002 | 1.001 | ... | ... | -0.000415 |
-0.000215 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 1.024 | -0.002 | 1.026 | ... | ... | -0.000425 |
-0.000216 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 1.049 | -0.002 | 1.051 | ... | ... | -0.000435 |
-0.000217 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 1.074 | -0.002 | 1.076 | ... | ... | -0.000445 |
-0.000217 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 1.099 | -0.002 | 1.101 | ... | ... | -0.000456 |
-0.000218 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 1.124 | -0.002 | 1.126 | ... | ... | -0.000466 |
-0.000219 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 1.149 | -0.002 | 1.151 | ... | ... | -0.000476 |
-0.00022 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 1.174 | -0.002 | 1.176 | ... | ... | -0.000486 |
-0.00022 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.199 | -0.002 | 1.201 | ... | ... | -0.000497 |
-0.000221 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.224 | -0.002 | 1.226 | ... | ... | -0.000507 |
-0.000222 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.249 | -0.002 | 1.251 | ... | ... | -0.000517 |
-0.000222 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.274 | -0.002 | 1.276 | ... | ... | -0.000527 |
-0.000223 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.299 | -0.002 | 1.301 | ... | ... | -0.000538 |
-0.000224 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.324 | -0.002 | 1.326 | ... | ... | -0.000548 |
-0.000224 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.349 | -0.002 | 1.351 | ... | ... | -0.000558 |
-0.000225 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.374 | -0.002 | 1.376 | ... | ... | -0.000568 |
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.