Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.000413 | ... | ... | 1.534 | -0.009 | 1.525 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.000072 |
-0.00041 | ... | ... | 1.509 | -0.009 | 1.500 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.000072 |
-0.000407 | ... | ... | 1.484 | -0.009 | 1.475 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.000072 |
-0.000403 | ... | ... | 1.459 | -0.009 | 1.450 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.000072 |
-0.000399 | ... | ... | 1.434 | -0.009 | 1.425 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.000072 |
-0.000394 | ... | ... | 1.409 | -0.009 | 1.400 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.000072 |
-0.000389 | ... | ... | 1.384 | -0.009 | 1.375 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.000072 |
-0.000384 | ... | ... | 1.359 | -0.009 | 1.350 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.000071 |
-0.000378 | ... | ... | 1.334 | -0.009 | 1.325 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.000071 |
-0.000373 | ... | ... | 1.309 | -0.009 | 1.300 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000071 |
-0.000367 | ... | ... | 1.284 | -0.009 | 1.275 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000071 |
-0.000361 | ... | ... | 1.259 | -0.009 | 1.250 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000071 |
-0.000355 | ... | ... | 1.234 | -0.009 | 1.225 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000071 |
-0.000348 | ... | ... | 1.209 | -0.009 | 1.200 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000071 |
-0.000342 | ... | ... | 1.184 | -0.009 | 1.175 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.00007 |
-0.000336 | ... | ... | 1.159 | -0.009 | 1.150 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.00007 |
-0.000329 | ... | ... | 1.134 | -0.009 | 1.125 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.00007 |
-0.000322 | ... | ... | 1.109 | -0.009 | 1.100 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.00007 |
-0.000316 | ... | ... | 1.084 | -0.009 | 1.075 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.00007 |
-0.000309 | ... | ... | 1.059 | -0.009 | 1.050 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000069 |
-0.000302 | ... | ... | 1.034 | -0.009 | 1.025 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000069 |
-0.000295 | ... | ... | 1.009 | -0.009 | 1 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000069 |
-0.000288 | ... | ... | 0.984 | -0.009 | 0.975 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000069 |
-0.000281 | ... | ... | 0.959 | -0.009 | 0.950 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000068 |
-0.000274 | ... | ... | 0.934 | -0.009 | 0.925 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000068 |
-0.000267 | ... | ... | 0.909 | -0.009 | 0.900 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000068 |
-0.00026 | ... | ... | 0.884 | -0.009 | 0.875 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000068 |
-0.000253 | ... | ... | 0.859 | -0.009 | 0.850 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000067 |
-0.000246 | ... | ... | 0.834 | -0.009 | 0.825 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000067 |
-0.000238 | ... | ... | 0.809 | -0.009 | 0.800 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000067 |
-0.000231 | ... | ... | 0.784 | -0.009 | 0.775 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000066 |
-0.000224 | ... | ... | 0.759 | -0.009 | 0.750 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000066 |
-0.000217 | ... | ... | 0.734 | -0.009 | 0.725 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000066 |
-0.000209 | ... | ... | 0.709 | -0.009 | 0.700 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000065 |
-0.000202 | ... | ... | 0.684 | -0.009 | 0.675 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000065 |
-0.000195 | ... | ... | 0.659 | -0.009 | 0.650 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000064 |
-0.000187 | ... | ... | 0.634 | -0.009 | 0.625 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000064 |
-0.00018 | ... | ... | 0.609 | -0.009 | 0.600 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000064 |
-0.000172 | ... | ... | 0.584 | -0.009 | 0.575 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000063 |
-0.000165 | ... | ... | 0.559 | -0.009 | 0.550 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000063 |
-0.000158 | ... | ... | 0.534 | -0.009 | 0.525 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000062 |
-0.00015 | ... | ... | 0.509 | -0.009 | 0.500 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000062 |
-0.000143 | ... | ... | 0.484 | -0.009 | 0.475 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000061 |
-0.000135 | ... | ... | 0.459 | -0.009 | 0.450 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000061 |
-0.000128 | ... | ... | 0.434 | -0.009 | 0.425 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.00006 |
-0.00012 | ... | ... | 0.409 | -0.009 | 0.400 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.000059 |
-0.000113 | ... | ... | 0.384 | -0.009 | 0.375 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.000059 |
-0.000105 | ... | ... | 0.359 | -0.009 | 0.350 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.000058 |
-0.000098 | ... | ... | 0.334 | -0.009 | 0.325 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.000057 |
-0.00009 | ... | ... | 0.309 | -0.009 | 0.300 | 1550 | 0.001 | 0 | 0.001 | ... | ... | -0.000056 |
-0.000083 | ... | ... | 0.284 | -0.009 | 0.275 | 1575 | 0.001 | 0 | 0.001 | ... | ... | -0.000055 |
-0.000075 | ... | ... | 0.259 | -0.009 | 0.250 | 1600 | 0.001 | 0 | 0.001 | ... | ... | -0.000054 |
-0.000068 | ... | ... | 0.234 | -0.009 | 0.225 | 1625 | 0.001 | 0 | 0.001 | ... | ... | -0.000053 |
-0.00006 | ... | ... | 0.209 | -0.009 | 0.200 | 1650 | 0.001 | 0 | 0.001 | ... | ... | -0.000052 |
-0.000053 | ... | ... | 0.184 | -0.009 | 0.175 | 1675 | 0.001 | 0 | 0.001 | ... | ... | -0.000051 |
-0.000107 | ... | ... | 0.159 | -0.008 | 0.151 | 1700 | 0.001 | 0 | 0.001 | ... | ... | -0.000084 |
-0.000148 | ... | ... | 0.136 | -0.009 | 0.127 | 1725 | 0.002 | -0.001 | 0.003 | ... | ... | -0.000136 |
-0.000216 | ... | ... | 0.115 | -0.011 | 0.104 | 1750 | 0.004 | -0.002 | 0.006 | ... | ... | -0.000212 |
-0.000286 | ... | ... | 0.094 | -0.012 | 0.082 | 1775 | 0.008 | -0.002 | 0.010 | ... | ... | -0.000314 |
-0.000382 | ... | ... | 0.075 | -0.012 | 0.063 | 1800 | 0.013 | -0.003 | 0.016 | ... | ... | -0.000384 |
-0.000442 | ... | ... | 0.057 | -0.011 | 0.046 | 1825 | 0.022 | -0.001 | 0.023 | ... | ... | -0.00046 |
-0.00048 | ... | ... | 0.042 | -0.009 | 0.033 | 1850 | 0.033 | 0 | 0.033 | ... | ... | -0.00048 |
-0.000476 | ... | ... | 0.030 | -0.007 | 0.023 | 1875 | 0.048 | 0.002 | 0.046 | ... | ... | -0.000474 |
-0.000424 | ... | ... | 0.021 | -0.006 | 0.015 | 1900 | 0.065 | 0.004 | 0.061 | ... | ... | -0.000422 |
-0.000366 | ... | ... | 0.014 | -0.004 | 0.010 | 1925 | 0.085 | 0.005 | 0.080 | ... | ... | -0.000364 |
-0.000314 | ... | ... | 0.010 | -0.003 | 0.007 | 1950 | 0.106 | 0.006 | 0.100 | ... | ... | -0.000284 |
-0.000265 | ... | ... | 0.007 | -0.002 | 0.005 | 1975 | 0.129 | 0.007 | 0.122 | ... | ... | -0.000233 |
-0.000193 | ... | ... | 0.005 | -0.002 | 0.003 | 2000 | 0.153 | 0.008 | 0.145 | ... | ... | -0.000205 |
-0.000149 | ... | ... | 0.003 | -0.001 | 0.002 | 2025 | 0.176 | 0.007 | 0.169 | ... | ... | -0.000116 |
-0.00009 | ... | ... | 0.002 | -0.001 | 0.001 | 2050 | 0.201 | 0.008 | 0.193 | ... | ... | -0.000124 |
-0.000092 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.225 | 0.008 | 0.217 | ... | ... | -0.000068 |
-0.000054 | ... | ... | 0.001 | -0.001 | 0.001 | 2100 | 0.250 | 0.009 | 0.241 | ... | ... | -0.000075 |
-0.000055 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.275 | 0.009 | 0.266 | ... | ... | -0.000083 |
-0.000056 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.300 | 0.009 | 0.291 | ... | ... | -0.00009 |
-0.000057 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.325 | 0.009 | 0.316 | ... | ... | -0.000098 |
-0.000058 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.350 | 0.009 | 0.341 | ... | ... | -0.000105 |
-0.000059 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.375 | 0.009 | 0.366 | ... | ... | -0.000113 |
-0.000059 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.400 | 0.009 | 0.391 | ... | ... | -0.00012 |
-0.00006 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.425 | 0.009 | 0.416 | ... | ... | -0.000128 |
-0.000061 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.450 | 0.009 | 0.441 | ... | ... | -0.000135 |
-0.000061 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.475 | 0.009 | 0.466 | ... | ... | -0.000143 |
-0.000062 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.500 | 0.009 | 0.491 | ... | ... | -0.00015 |
-0.000062 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.525 | 0.009 | 0.516 | ... | ... | -0.000158 |
-0.000063 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.550 | 0.009 | 0.541 | ... | ... | -0.000165 |
-0.000063 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.575 | 0.009 | 0.566 | ... | ... | -0.000173 |
-0.000064 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.600 | 0.009 | 0.591 | ... | ... | -0.00018 |
-0.000064 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.625 | 0.009 | 0.616 | ... | ... | -0.000188 |
-0.000065 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.650 | 0.009 | 0.641 | ... | ... | -0.000195 |
-0.000065 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.675 | 0.009 | 0.666 | ... | ... | -0.000203 |
-0.000065 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.700 | 0.009 | 0.691 | ... | ... | -0.00021 |
-0.000066 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.725 | 0.009 | 0.716 | ... | ... | -0.000218 |
-0.000066 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.750 | 0.009 | 0.741 | ... | ... | -0.000225 |
-0.000066 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.775 | 0.009 | 0.766 | ... | ... | -0.000232 |
-0.000067 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.800 | 0.009 | 0.791 | ... | ... | -0.00024 |
-0.000067 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.825 | 0.009 | 0.816 | ... | ... | -0.000247 |
-0.000067 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.850 | 0.009 | 0.841 | ... | ... | -0.000255 |
-0.000068 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.875 | 0.009 | 0.866 | ... | ... | -0.000262 |
-0.000068 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.900 | 0.009 | 0.891 | ... | ... | -0.00027 |
-0.000068 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.925 | 0.009 | 0.916 | ... | ... | -0.000277 |
-0.000069 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.950 | 0.009 | 0.941 | ... | ... | -0.000285 |
-0.000069 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.975 | 0.009 | 0.966 | ... | ... | -0.000292 |
-0.000069 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1 | 0.009 | 0.991 | ... | ... | -0.000299 |
-0.00007 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.025 | 0.009 | 1.016 | ... | ... | -0.000307 |
-0.00007 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.050 | 0.009 | 1.041 | ... | ... | -0.000314 |
-0.00007 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.075 | 0.009 | 1.066 | ... | ... | -0.000322 |
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.