Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.000607 | ... | ... | 1.274 | -0.003 | 1.271 | 275 | 0.001 | 0 | 0.001 | ... | ... | -0.000475 |
-0.000598 | ... | ... | 1.249 | -0.003 | 1.246 | 300 | 0.001 | 0 | 0.001 | ... | ... | -0.000475 |
-0.000588 | ... | ... | 1.224 | -0.003 | 1.221 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.000474 |
-0.000579 | ... | ... | 1.199 | -0.003 | 1.196 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.000474 |
-0.000569 | ... | ... | 1.174 | -0.003 | 1.171 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.000474 |
-0.000558 | ... | ... | 1.149 | -0.003 | 1.146 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.000473 |
-0.000547 | ... | ... | 1.124 | -0.003 | 1.121 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.000472 |
-0.000537 | ... | ... | 1.099 | -0.003 | 1.096 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.000471 |
-0.000526 | ... | ... | 1.074 | -0.003 | 1.071 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.00047 |
-0.000514 | ... | ... | 1.049 | -0.003 | 1.046 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.000469 |
-0.000503 | ... | ... | 1.024 | -0.003 | 1.021 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.000468 |
-0.000491 | ... | ... | 0.999 | -0.003 | 0.996 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000466 |
-0.00048 | ... | ... | 0.974 | -0.003 | 0.971 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000465 |
-0.000468 | ... | ... | 0.949 | -0.003 | 0.946 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000464 |
-0.000456 | ... | ... | 0.924 | -0.003 | 0.921 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000462 |
-0.000445 | ... | ... | 0.899 | -0.003 | 0.896 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.00046 |
-0.000433 | ... | ... | 0.874 | -0.003 | 0.871 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000458 |
-0.000421 | ... | ... | 0.849 | -0.003 | 0.846 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000457 |
-0.000409 | ... | ... | 0.824 | -0.003 | 0.821 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000455 |
-0.000396 | ... | ... | 0.799 | -0.003 | 0.796 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000453 |
-0.000384 | ... | ... | 0.774 | -0.003 | 0.771 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.00045 |
-0.000372 | ... | ... | 0.749 | -0.003 | 0.746 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000448 |
-0.00036 | ... | ... | 0.724 | -0.003 | 0.721 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000446 |
-0.000348 | ... | ... | 0.699 | -0.003 | 0.696 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000443 |
-0.000335 | ... | ... | 0.674 | -0.003 | 0.671 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000441 |
-0.000323 | ... | ... | 0.649 | -0.003 | 0.646 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000438 |
-0.000311 | ... | ... | 0.624 | -0.003 | 0.621 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000435 |
-0.000298 | ... | ... | 0.599 | -0.003 | 0.596 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000432 |
-0.000286 | ... | ... | 0.574 | -0.003 | 0.571 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000429 |
-0.000273 | ... | ... | 0.549 | -0.003 | 0.546 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000426 |
-0.000261 | ... | ... | 0.524 | -0.003 | 0.521 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000423 |
-0.000249 | ... | ... | 0.499 | -0.003 | 0.496 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000419 |
-0.000236 | ... | ... | 0.474 | -0.003 | 0.471 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000416 |
-0.000224 | ... | ... | 0.449 | -0.003 | 0.446 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000412 |
-0.000211 | ... | ... | 0.424 | -0.003 | 0.421 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000407 |
-0.000199 | ... | ... | 0.399 | -0.003 | 0.396 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000403 |
-0.000186 | ... | ... | 0.374 | -0.003 | 0.371 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000398 |
-0.000174 | ... | ... | 0.349 | -0.003 | 0.346 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000393 |
-0.000161 | ... | ... | 0.324 | -0.003 | 0.321 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000388 |
-0.000149 | ... | ... | 0.299 | -0.003 | 0.296 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000382 |
-0.000136 | ... | ... | 0.274 | -0.003 | 0.271 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000376 |
-0.000124 | ... | ... | 0.249 | -0.003 | 0.246 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000369 |
-0.000111 | ... | ... | 0.224 | -0.003 | 0.221 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000361 |
-0.000098 | ... | ... | 0.199 | -0.003 | 0.196 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000353 |
-0.000086 | ... | ... | 0.174 | -0.003 | 0.171 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000343 |
-0.000073 | ... | ... | 0.149 | -0.003 | 0.146 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000332 |
-0.000061 | ... | ... | 0.124 | -0.003 | 0.121 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.00032 |
-0.000048 | ... | ... | 0.099 | -0.003 | 0.096 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.000304 |
-0.000036 | ... | ... | 0.074 | -0.003 | 0.071 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.000284 |
-0.000023 | ... | ... | 0.049 | -0.003 | 0.046 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.000256 |
-0.000345 | ... | ... | 0.025 | -0.003 | 0.022 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.000344 |
-0.000205 | ... | ... | 0.002 | -0.001 | 0.001 | 1550 | 0.005 | 0.002 | 0.003 | ... | ... | -0.000205 |
-0.000228 | ... | ... | 0.001 | -0.001 | 0.001 | 1575 | 0.029 | 0.002 | 0.027 | ... | ... | -0.000015 |
-0.000266 | ... | ... | 0.001 | 0 | 0.001 | 1600 | 0.054 | 0.003 | 0.051 | ... | ... | -0.000027 |
-0.000291 | ... | ... | 0.001 | 0 | 0.001 | 1625 | 0.079 | 0.003 | 0.076 | ... | ... | -0.00004 |
-0.000309 | ... | ... | 0.001 | 0 | 0.001 | 1650 | 0.104 | 0.003 | 0.101 | ... | ... | -0.000052 |
-0.000324 | ... | ... | 0.001 | 0 | 0.001 | 1675 | 0.129 | 0.003 | 0.126 | ... | ... | -0.000065 |
-0.000336 | ... | ... | 0.001 | 0 | 0.001 | 1700 | 0.154 | 0.003 | 0.151 | ... | ... | -0.000077 |
-0.000347 | ... | ... | 0.001 | 0 | 0.001 | 1725 | 0.179 | 0.003 | 0.176 | ... | ... | -0.00009 |
-0.000356 | ... | ... | 0.001 | 0 | 0.001 | 1750 | 0.204 | 0.003 | 0.201 | ... | ... | -0.000102 |
-0.000364 | ... | ... | 0.001 | 0 | 0.001 | 1775 | 0.229 | 0.003 | 0.226 | ... | ... | -0.000115 |
-0.000371 | ... | ... | 0.001 | 0 | 0.001 | 1800 | 0.254 | 0.003 | 0.251 | ... | ... | -0.000128 |
-0.000378 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.279 | 0.003 | 0.276 | ... | ... | -0.00014 |
-0.000384 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.304 | 0.003 | 0.301 | ... | ... | -0.000153 |
-0.00039 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.329 | 0.003 | 0.326 | ... | ... | -0.000165 |
-0.000395 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.354 | 0.003 | 0.351 | ... | ... | -0.000178 |
-0.0004 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.379 | 0.003 | 0.376 | ... | ... | -0.00019 |
-0.000405 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.404 | 0.003 | 0.401 | ... | ... | -0.000203 |
-0.000409 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.429 | 0.003 | 0.426 | ... | ... | -0.000215 |
-0.000413 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.454 | 0.003 | 0.451 | ... | ... | -0.000228 |
-0.000417 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.479 | 0.003 | 0.476 | ... | ... | -0.00024 |
-0.000421 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.504 | 0.003 | 0.501 | ... | ... | -0.000253 |
-0.000424 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.529 | 0.003 | 0.526 | ... | ... | -0.000265 |
-0.000428 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.554 | 0.003 | 0.551 | ... | ... | -0.000278 |
-0.000431 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.579 | 0.003 | 0.576 | ... | ... | -0.00029 |
-0.000434 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.604 | 0.003 | 0.601 | ... | ... | -0.000303 |
-0.000437 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.629 | 0.003 | 0.626 | ... | ... | -0.000315 |
-0.00044 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.654 | 0.003 | 0.651 | ... | ... | -0.000328 |
-0.000443 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.679 | 0.003 | 0.676 | ... | ... | -0.00034 |
-0.000445 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.704 | 0.003 | 0.701 | ... | ... | -0.000353 |
-0.000448 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.729 | 0.003 | 0.726 | ... | ... | -0.000365 |
-0.000451 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.754 | 0.003 | 0.751 | ... | ... | -0.000378 |
-0.000453 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.779 | 0.003 | 0.776 | ... | ... | -0.00039 |
-0.000455 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.804 | 0.003 | 0.801 | ... | ... | -0.000403 |
-0.000458 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.829 | 0.003 | 0.826 | ... | ... | -0.000415 |
-0.00046 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.854 | 0.003 | 0.851 | ... | ... | -0.000428 |
-0.000462 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.879 | 0.003 | 0.876 | ... | ... | -0.00044 |
-0.000464 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.904 | 0.003 | 0.901 | ... | ... | -0.000453 |
-0.000466 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.929 | 0.003 | 0.926 | ... | ... | -0.000465 |
-0.000468 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.954 | 0.003 | 0.951 | ... | ... | -0.000478 |
-0.00047 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.979 | 0.003 | 0.976 | ... | ... | -0.00049 |
-0.000472 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 1.004 | 0.003 | 1.001 | ... | ... | -0.000502 |
-0.000474 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 1.029 | 0.003 | 1.026 | ... | ... | -0.000515 |
-0.000475 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 1.054 | 0.003 | 1.051 | ... | ... | -0.000527 |
-0.000477 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 1.079 | 0.003 | 1.076 | ... | ... | -0.00054 |
-0.000479 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 1.104 | 0.003 | 1.101 | ... | ... | -0.000552 |
-0.00048 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 1.129 | 0.003 | 1.126 | ... | ... | -0.000564 |
-0.000482 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 1.154 | 0.003 | 1.151 | ... | ... | -0.000577 |
-0.000484 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 1.179 | 0.003 | 1.176 | ... | ... | -0.000589 |
-0.000485 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.204 | 0.003 | 1.201 | ... | ... | -0.000602 |
-0.000487 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.229 | 0.003 | 1.226 | ... | ... | -0.000614 |
-0.000488 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.254 | 0.003 | 1.251 | ... | ... | -0.000626 |
-0.00049 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.279 | 0.003 | 1.276 | ... | ... | -0.000639 |
-0.000491 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.304 | 0.003 | 1.301 | ... | ... | -0.000651 |
-0.000492 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.329 | 0.003 | 1.326 | ... | ... | -0.000663 |
-0.000494 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.354 | 0.003 | 1.351 | ... | ... | -0.000676 |
-0.000495 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.379 | 0.003 | 1.376 | ... | ... | -0.000688 |
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.