Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.000185 | ... | ... | 1.271 | -0.001 | 1.270 | 275 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0.000182 | ... | ... | 1.246 | -0.001 | 1.245 | 300 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0.000178 | ... | ... | 1.221 | -0.001 | 1.220 | 325 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0.000174 | ... | ... | 1.196 | -0.001 | 1.195 | 350 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0.000171 | ... | ... | 1.171 | -0.001 | 1.170 | 375 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0.000167 | ... | ... | 1.146 | -0.001 | 1.145 | 400 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0.000164 | ... | ... | 1.121 | -0.001 | 1.120 | 425 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0.00016 | ... | ... | 1.096 | -0.001 | 1.095 | 450 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0.000156 | ... | ... | 1.071 | -0.001 | 1.070 | 475 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0.000153 | ... | ... | 1.046 | -0.001 | 1.045 | 500 | 0.001 | 0 | 0.001 | ... | ... | 0 |
-0.000689 | ... | ... | 1.021 | -0.001 | 1.020 | 525 | 0.001 | 0 | 0.001 | ... | ... | 0 |
-0.000673 | ... | ... | 0.996 | -0.001 | 0.995 | 550 | 0.001 | 0 | 0.001 | ... | ... | 0 |
-0.000657 | ... | ... | 0.971 | -0.001 | 0.970 | 575 | 0.001 | 0 | 0.001 | ... | ... | 0 |
-0.00064 | ... | ... | 0.946 | -0.001 | 0.945 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.002318 |
-0.000624 | ... | ... | 0.921 | -0.001 | 0.920 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.00231 |
-0.000608 | ... | ... | 0.896 | -0.001 | 0.895 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.002301 |
-0.000591 | ... | ... | 0.871 | -0.001 | 0.870 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.002292 |
-0.000574 | ... | ... | 0.846 | -0.001 | 0.845 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.002283 |
-0.000558 | ... | ... | 0.821 | -0.001 | 0.820 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.002273 |
-0.000541 | ... | ... | 0.796 | -0.001 | 0.795 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.002263 |
-0.000524 | ... | ... | 0.771 | -0.001 | 0.770 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.002252 |
-0.000508 | ... | ... | 0.746 | -0.001 | 0.745 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.002241 |
-0.000491 | ... | ... | 0.721 | -0.001 | 0.720 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.002229 |
-0.000474 | ... | ... | 0.696 | -0.001 | 0.695 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.002217 |
-0.000457 | ... | ... | 0.671 | -0.001 | 0.670 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.002204 |
-0.00044 | ... | ... | 0.646 | -0.001 | 0.645 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.00219 |
-0.000423 | ... | ... | 0.621 | -0.001 | 0.620 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.002176 |
-0.000406 | ... | ... | 0.596 | -0.001 | 0.595 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.002162 |
-0.000389 | ... | ... | 0.571 | -0.001 | 0.570 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.002147 |
-0.000372 | ... | ... | 0.546 | -0.001 | 0.545 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.002131 |
-0.000355 | ... | ... | 0.521 | -0.001 | 0.520 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.002114 |
-0.000338 | ... | ... | 0.496 | -0.001 | 0.495 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.002096 |
-0.000321 | ... | ... | 0.471 | -0.001 | 0.470 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.002077 |
-0.000304 | ... | ... | 0.446 | -0.001 | 0.445 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.002058 |
-0.000287 | ... | ... | 0.421 | -0.001 | 0.420 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.002037 |
-0.00027 | ... | ... | 0.396 | -0.001 | 0.395 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.002015 |
-0.000253 | ... | ... | 0.371 | -0.001 | 0.370 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.001991 |
-0.000236 | ... | ... | 0.346 | -0.001 | 0.345 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.001966 |
-0.000219 | ... | ... | 0.321 | -0.001 | 0.320 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.001939 |
-0.000202 | ... | ... | 0.296 | -0.001 | 0.295 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.00191 |
-0.000185 | ... | ... | 0.271 | -0.001 | 0.270 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.001878 |
-0.000168 | ... | ... | 0.246 | -0.001 | 0.245 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.001844 |
-0.000151 | ... | ... | 0.221 | -0.001 | 0.220 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.001806 |
-0.000133 | ... | ... | 0.196 | -0.001 | 0.195 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.001763 |
-0.000116 | ... | ... | 0.171 | -0.001 | 0.170 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.001715 |
-0.000099 | ... | ... | 0.146 | -0.001 | 0.145 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.00166 |
-0.000082 | ... | ... | 0.121 | -0.001 | 0.120 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.001596 |
-0.000065 | ... | ... | 0.096 | -0.001 | 0.095 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.001517 |
-0.000048 | ... | ... | 0.071 | -0.001 | 0.070 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.001416 |
-0.000031 | ... | ... | 0.046 | -0.001 | 0.045 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.001275 |
-0.000014 | ... | ... | 0.022 | -0.002 | 0.020 | 1525 | 0.001 | -0.001 | 0.001 | ... | ... | -0.001034 |
-0.000686 | ... | ... | 0.001 | -0.001 | 0.001 | 1550 | 0.005 | 0 | 0.005 | ... | ... | -0.000003 |
-0.001152 | ... | ... | 0.001 | 0 | 0.001 | 1575 | 0.030 | 0.001 | 0.029 | ... | ... | -0.000021 |
-0.001339 | ... | ... | 0.001 | 0 | 0.001 | 1600 | 0.055 | 0.001 | 0.054 | ... | ... | -0.000038 |
-0.00146 | ... | ... | 0.001 | 0 | 0.001 | 1625 | 0.080 | 0.001 | 0.079 | ... | ... | -0.000055 |
-0.001551 | ... | ... | 0.001 | 0 | 0.001 | 1650 | 0.105 | 0.001 | 0.104 | ... | ... | -0.000072 |
-0.001623 | ... | ... | 0.001 | 0 | 0.001 | 1675 | 0.130 | 0.001 | 0.129 | ... | ... | -0.000089 |
-0.001684 | ... | ... | 0.001 | 0 | 0.001 | 1700 | 0.155 | 0.001 | 0.154 | ... | ... | -0.000106 |
-0.001735 | ... | ... | 0.001 | 0 | 0.001 | 1725 | 0.180 | 0.001 | 0.179 | ... | ... | -0.000123 |
-0.001781 | ... | ... | 0.001 | 0 | 0.001 | 1750 | 0.205 | 0.001 | 0.204 | ... | ... | -0.00014 |
-0.001822 | ... | ... | 0.001 | 0 | 0.001 | 1775 | 0.230 | 0.001 | 0.229 | ... | ... | -0.000157 |
-0.001858 | ... | ... | 0.001 | 0 | 0.001 | 1800 | 0.255 | 0.001 | 0.254 | ... | ... | -0.000175 |
-0.001892 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.280 | 0.001 | 0.279 | ... | ... | -0.000192 |
-0.001922 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.305 | 0.001 | 0.304 | ... | ... | -0.000209 |
-0.001951 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.330 | 0.001 | 0.329 | ... | ... | -0.000226 |
-0.001977 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.355 | 0.001 | 0.354 | ... | ... | -0.000243 |
-0.002002 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.380 | 0.001 | 0.379 | ... | ... | -0.00026 |
-0.002025 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.405 | 0.001 | 0.404 | ... | ... | -0.000277 |
-0.002047 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.430 | 0.001 | 0.429 | ... | ... | -0.000294 |
-0.002067 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.455 | 0.001 | 0.454 | ... | ... | -0.000311 |
-0.002087 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.480 | 0.001 | 0.479 | ... | ... | -0.000328 |
-0.002106 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.505 | 0.001 | 0.504 | ... | ... | -0.000345 |
-0.002123 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.530 | 0.001 | 0.529 | ... | ... | -0.000363 |
-0.00214 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.555 | 0.001 | 0.554 | ... | ... | -0.00038 |
-0.002156 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.580 | 0.001 | 0.579 | ... | ... | -0.000397 |
-0.002172 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.605 | 0.001 | 0.604 | ... | ... | -0.000414 |
-0.002187 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.630 | 0.001 | 0.629 | ... | ... | -0.000431 |
-0.002201 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.655 | 0.001 | 0.654 | ... | ... | -0.000448 |
-0.002215 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.680 | 0.001 | 0.679 | ... | ... | -0.000465 |
-0.002228 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.705 | 0.001 | 0.704 | ... | ... | -0.000482 |
-0.002241 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.730 | 0.001 | 0.729 | ... | ... | -0.000499 |
-0.002254 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.755 | 0.001 | 0.754 | ... | ... | -0.000516 |
-0.002266 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.780 | 0.001 | 0.779 | ... | ... | -0.000533 |
-0.002277 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.805 | 0.001 | 0.804 | ... | ... | -0.00055 |
-0.002289 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.830 | 0.001 | 0.829 | ... | ... | -0.000567 |
-0.002299 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.855 | 0.001 | 0.854 | ... | ... | -0.000584 |
-0.00231 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.880 | 0.001 | 0.879 | ... | ... | -0.000601 |
-0.002321 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.905 | 0.001 | 0.904 | ... | ... | -0.000618 |
-0.002331 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.930 | 0.001 | 0.929 | ... | ... | -0.000635 |
-0.002341 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.955 | 0.001 | 0.954 | ... | ... | -0.000652 |
-0.00235 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.980 | 0.001 | 0.979 | ... | ... | -0.000669 |
-0.002359 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 1.005 | 0.001 | 1.004 | ... | ... | -0.000686 |
-0.002369 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 1.030 | 0.001 | 1.029 | ... | ... | -0.000703 |
-0.002377 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 1.055 | 0.001 | 1.054 | ... | ... | -0.00072 |
-0.002386 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 1.080 | 0.001 | 1.079 | ... | ... | -0.000737 |
-0.002395 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 1.105 | 0.001 | 1.104 | ... | ... | -0.000754 |
-0.002403 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 1.130 | 0.001 | 1.129 | ... | ... | -0.000771 |
-0.002411 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 1.155 | 0.001 | 1.154 | ... | ... | -0.000788 |
-0.002419 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 1.180 | 0.001 | 1.179 | ... | ... | -0.000805 |
-0.002427 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.205 | 0.001 | 1.204 | ... | ... | -0.000822 |
-0.002434 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.230 | 0.001 | 1.229 | ... | ... | -0.000839 |
-0.002442 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.255 | 0.001 | 1.254 | ... | ... | -0.000856 |
-0.002449 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.280 | 0.001 | 1.279 | ... | ... | -0.000873 |
-0.002456 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.305 | 0.001 | 1.304 | ... | ... | -0.00089 |
-0.002463 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.330 | 0.001 | 1.329 | ... | ... | -0.000907 |
-0.00247 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.355 | 0.001 | 1.354 | ... | ... | -0.000924 |
-0.002477 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.380 | 0.001 | 1.379 | ... | ... | -0.00094 |
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.