Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.000222 | ... | ... | 1.525 | -0.001 | 1.524 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.000074 |
0.000219 | ... | ... | 1.500 | -0.001 | 1.499 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.000074 |
0.000215 | ... | ... | 1.475 | -0.001 | 1.474 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.000074 |
0.000212 | ... | ... | 1.450 | -0.001 | 1.449 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.000074 |
0.000208 | ... | ... | 1.425 | -0.001 | 1.424 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.000074 |
0.000204 | ... | ... | 1.400 | -0.001 | 1.399 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.000074 |
0.000201 | ... | ... | 1.375 | -0.001 | 1.374 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.000074 |
0.000197 | ... | ... | 1.350 | -0.001 | 1.349 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.000074 |
0.000193 | ... | ... | 1.325 | -0.001 | 1.324 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.000074 |
0.00019 | ... | ... | 1.300 | -0.001 | 1.299 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000073 |
0.000186 | ... | ... | 1.275 | -0.001 | 1.274 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000073 |
0.000183 | ... | ... | 1.250 | -0.001 | 1.249 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000073 |
0.000179 | ... | ... | 1.225 | -0.001 | 1.224 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000073 |
0.000175 | ... | ... | 1.200 | -0.001 | 1.199 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000073 |
0.000172 | ... | ... | 1.175 | -0.001 | 1.174 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000073 |
0.000168 | ... | ... | 1.150 | -0.001 | 1.149 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000072 |
0.000164 | ... | ... | 1.125 | -0.001 | 1.124 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000072 |
0.000161 | ... | ... | 1.100 | -0.001 | 1.099 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000072 |
0.000157 | ... | ... | 1.075 | -0.001 | 1.074 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000072 |
0.000154 | ... | ... | 1.050 | -0.001 | 1.049 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000072 |
0.00015 | ... | ... | 1.025 | -0.001 | 1.024 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000071 |
0.000146 | ... | ... | 1 | -0.001 | 0.999 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000071 |
0.000143 | ... | ... | 0.975 | -0.001 | 0.974 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000071 |
0.000139 | ... | ... | 0.950 | -0.001 | 0.949 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000071 |
0.000135 | ... | ... | 0.925 | -0.001 | 0.924 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.00007 |
0.000132 | ... | ... | 0.900 | -0.001 | 0.899 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.00007 |
0.000128 | ... | ... | 0.875 | -0.001 | 0.874 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.00007 |
0.000125 | ... | ... | 0.850 | -0.001 | 0.849 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000069 |
0.000121 | ... | ... | 0.825 | -0.001 | 0.824 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000069 |
0.000117 | ... | ... | 0.800 | -0.001 | 0.799 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000069 |
0.000114 | ... | ... | 0.775 | -0.001 | 0.774 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000068 |
0.00011 | ... | ... | 0.750 | -0.001 | 0.749 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000068 |
0.000106 | ... | ... | 0.725 | -0.001 | 0.724 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000068 |
0.000103 | ... | ... | 0.700 | -0.001 | 0.699 | 1150 | ... | ... | 0.001 | ... | 0.054 | -0.000067 |
0.000099 | ... | ... | 0.675 | -0.001 | 0.674 | 1175 | ... | ... | 0.001 | ... | 0.054 | -0.000067 |
0.000096 | ... | ... | 0.650 | -0.001 | 0.649 | 1200 | ... | ... | 0.001 | ... | 0.054 | -0.000067 |
0.000092 | ... | ... | 0.625 | -0.001 | 0.624 | 1225 | ... | ... | 0.001 | ... | 0.054 | -0.000066 |
0.000088 | ... | ... | 0.600 | -0.001 | 0.599 | 1250 | ... | ... | 0.001 | ... | 0.054 | -0.000066 |
0.000085 | ... | ... | 0.575 | -0.001 | 0.574 | 1275 | ... | ... | 0.001 | ... | 0.054 | -0.000065 |
0.000081 | ... | ... | 0.550 | -0.001 | 0.549 | 1300 | ... | ... | 0.001 | ... | 0.054 | -0.000065 |
0.000077 | ... | ... | 0.525 | -0.001 | 0.524 | 1325 | ... | ... | 0.001 | ... | 0.054 | -0.000064 |
0.000074 | ... | ... | 0.500 | -0.001 | 0.499 | 1350 | ... | ... | 0.001 | ... | 0.054 | -0.000064 |
0.00007 | ... | ... | 0.475 | -0.001 | 0.474 | 1375 | ... | ... | 0.001 | ... | 0.054 | -0.000063 |
0.000067 | ... | ... | 0.450 | -0.001 | 0.449 | 1400 | ... | ... | 0.001 | ... | 0.054 | -0.000063 |
0.000063 | ... | ... | 0.425 | -0.001 | 0.424 | 1425 | ... | ... | 0.001 | ... | 0.054 | -0.000062 |
0.000059 | ... | ... | 0.400 | -0.001 | 0.399 | 1450 | ... | ... | 0.001 | ... | 0.054 | -0.000061 |
0.000056 | ... | ... | 0.375 | -0.001 | 0.374 | 1475 | ... | ... | 0.001 | ... | 0.054 | -0.000061 |
0.000052 | ... | ... | 0.350 | -0.001 | 0.349 | 1500 | ... | ... | 0.001 | ... | 0.055 | -0.00006 |
0.000048 | ... | ... | 0.325 | -0.001 | 0.324 | 1525 | ... | ... | 0.001 | ... | 0.055 | -0.000059 |
0.000045 | ... | ... | 0.300 | -0.001 | 0.299 | 1550 | ... | ... | 0.001 | ... | 0.055 | -0.000058 |
0.000041 | ... | ... | 0.275 | -0.001 | 0.274 | 1575 | ... | ... | 0.001 | ... | 0.055 | -0.000057 |
0.000038 | ... | ... | 0.250 | -0.001 | 0.249 | 1600 | ... | ... | 0.001 | ... | 0.055 | -0.000056 |
0.000034 | ... | ... | 0.225 | -0.001 | 0.224 | 1625 | ... | ... | 0.001 | ... | 0.055 | -0.000055 |
0.00003 | ... | ... | 0.200 | -0.001 | 0.199 | 1650 | 0.001 | 0 | 0.001 | ... | ... | -0.000054 |
0.000027 | 0.200 | 0.200 | 0.174 | ... | ... | 1675 | 0.001 | 0 | 0.001 | ... | ... | -0.000053 |
0.000023 | 0.176 | 0.176 | 0.149 | ... | ... | 1700 | ... | ... | 0.001 | ... | 0.055 | -0.000051 |
0.000019 | 0.151 | 0.151 | 0.124 | ... | ... | 1725 | ... | ... | 0.001 | ... | 0.055 | -0.000085 |
0.000016 | 0.126 | 0.126 | 0.100 | ... | ... | 1750 | 0.002 | -0.002 | 0.004 | ... | ... | -0.000136 |
0.000012 | 0.102 | 0.102 | 0.078 | ... | ... | 1775 | ... | ... | 0.004 | ... | 0.057 | -0.000208 |
0.000009 | 0.079 | 0.079 | 0.057 | ... | ... | 1800 | ... | ... | 0.008 | ... | 0.060 | -0.0003 |
-0.000156 | 0.058 | 0.058 | 0.038 | ... | ... | 1825 | ... | ... | 0.014 | ... | 0.066 | -0.00037 |
-0.000267 | 0.040 | 0.040 | 0.023 | ... | ... | 1850 | ... | ... | 0.024 | 0.027 | 0.027 | -0.000421 |
-0.000302 | 0.027 | 0.027 | 0.014 | ... | ... | 1875 | ... | ... | 0.039 | 0.041 | 0.041 | -0.000445 |
-0.000267 | ... | 0.065 | 0.008 | ... | ... | 1900 | ... | ... | 0.059 | 0.059 | 0.059 | -0.000465 |
-0.000256 | ... | 0.060 | 0.006 | ... | ... | 1925 | ... | ... | 0.081 | 0.081 | 0.081 | -0.000474 |
-0.000173 | ... | 0.058 | 0.003 | ... | ... | 1950 | ... | ... | 0.104 | 0.104 | 0.104 | -0.000477 |
-0.000138 | ... | 0.057 | 0.002 | ... | ... | 1975 | 0.128 | -0.001 | 0.129 | ... | ... | -0.000489 |
-0.000086 | ... | 0.056 | 0.001 | ... | ... | 2000 | 0.152 | -0.001 | 0.153 | ... | ... | -0.000492 |
-0.000089 | ... | 0.055 | 0.001 | ... | ... | 2025 | 0.176 | 0 | 0.176 | ... | ... | -0.000486 |
-0.000053 | ... | 0.055 | 0.001 | ... | ... | 2050 | 0.201 | 0 | 0.201 | ... | ... | -0.000509 |
-0.000054 | ... | 0.055 | 0.001 | ... | ... | 2075 | 0.226 | 0.001 | 0.225 | ... | ... | -0.00053 |
-0.000056 | ... | 0.055 | 0.001 | ... | ... | 2100 | 0.251 | 0.001 | 0.250 | ... | ... | -0.000549 |
-0.000057 | ... | 0.055 | 0.001 | ... | ... | 2125 | 0.276 | 0.001 | 0.275 | ... | ... | -0.000567 |
-0.000058 | ... | 0.055 | 0.001 | ... | ... | 2150 | 0.301 | 0.001 | 0.300 | ... | ... | -0.000584 |
-0.000059 | ... | 0.055 | 0.001 | ... | ... | 2175 | 0.326 | 0.001 | 0.325 | ... | ... | -0.0006 |
-0.000059 | ... | 0.055 | 0.001 | ... | ... | 2200 | 0.351 | 0.001 | 0.350 | ... | ... | -0.000616 |
-0.00006 | ... | 0.055 | 0.001 | ... | ... | 2225 | 0.376 | 0.001 | 0.375 | ... | ... | -0.00063 |
-0.000061 | ... | 0.055 | 0.001 | ... | ... | 2250 | 0.401 | 0.001 | 0.400 | ... | ... | -0.000645 |
-0.000062 | ... | 0.055 | 0.001 | ... | ... | 2275 | 0.426 | 0.001 | 0.425 | ... | ... | -0.000658 |
-0.000062 | ... | 0.055 | 0.001 | ... | ... | 2300 | 0.451 | 0.001 | 0.450 | ... | ... | -0.000672 |
-0.000063 | ... | 0.055 | 0.001 | ... | ... | 2325 | 0.476 | 0.001 | 0.475 | ... | ... | -0.000684 |
-0.000063 | ... | 0.055 | 0.001 | ... | ... | 2350 | 0.501 | 0.001 | 0.500 | ... | ... | -0.000697 |
-0.000064 | ... | 0.055 | 0.001 | ... | ... | 2375 | 0.526 | 0.001 | 0.525 | ... | ... | -0.000709 |
-0.000064 | ... | 0.055 | 0.001 | ... | ... | 2400 | 0.551 | 0.001 | 0.550 | ... | ... | -0.000721 |
-0.000065 | ... | 0.055 | 0.001 | ... | ... | 2425 | 0.576 | 0.001 | 0.575 | ... | ... | -0.000733 |
-0.000065 | ... | 0.055 | 0.001 | ... | ... | 2450 | 0.601 | 0.001 | 0.600 | ... | ... | -0.000744 |
-0.000066 | ... | 0.055 | 0.001 | ... | ... | 2475 | 0.626 | 0.001 | 0.625 | ... | ... | -0.000756 |
-0.000066 | ... | 0.055 | 0.001 | ... | ... | 2500 | 0.651 | 0.001 | 0.650 | ... | ... | -0.000767 |
-0.000067 | ... | 0.055 | 0.001 | ... | ... | 2525 | 0.676 | 0.001 | 0.675 | ... | ... | -0.000778 |
-0.000067 | ... | 0.055 | 0.001 | ... | ... | 2550 | 0.701 | 0.001 | 0.700 | ... | ... | -0.000788 |
-0.000068 | ... | 0.055 | 0.001 | ... | ... | 2575 | 0.726 | 0.001 | 0.725 | ... | ... | -0.000799 |
-0.000068 | ... | 0.055 | 0.001 | ... | ... | 2600 | 0.751 | 0.001 | 0.750 | ... | ... | -0.000809 |
-0.000068 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.776 | 0.001 | 0.775 | ... | ... | -0.000819 |
-0.000069 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.801 | 0.001 | 0.800 | ... | ... | -0.00083 |
-0.000069 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.826 | 0.001 | 0.825 | ... | ... | -0.000839 |
-0.000069 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.851 | 0.001 | 0.850 | ... | ... | -0.000849 |
-0.00007 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.876 | 0.001 | 0.875 | ... | ... | -0.000859 |
-0.00007 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.901 | 0.001 | 0.900 | ... | ... | -0.000869 |
-0.00007 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.926 | 0.001 | 0.925 | ... | ... | -0.000878 |
-0.000071 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.951 | 0.001 | 0.950 | ... | ... | -0.000888 |
-0.000071 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.976 | 0.001 | 0.975 | ... | ... | -0.000897 |
-0.000071 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.001 | 0.001 | 1 | ... | ... | -0.000907 |
-0.000072 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.026 | 0.001 | 1.025 | ... | ... | -0.000916 |
-0.000072 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.051 | 0.001 | 1.050 | ... | ... | -0.000925 |
-0.000072 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.076 | 0.001 | 1.075 | ... | ... | -0.000934 |
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.