Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.000608 | ... | ... | 1.265 | -0.005 | 1.260 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.000478 |
-0.000598 | ... | ... | 1.240 | -0.005 | 1.235 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.000477 |
-0.000588 | ... | ... | 1.215 | -0.005 | 1.210 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.000477 |
-0.000577 | ... | ... | 1.190 | -0.005 | 1.185 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.000476 |
-0.000567 | ... | ... | 1.165 | -0.005 | 1.160 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.000475 |
-0.000556 | ... | ... | 1.140 | -0.005 | 1.135 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.000474 |
-0.000545 | ... | ... | 1.115 | -0.005 | 1.110 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.000473 |
-0.000533 | ... | ... | 1.090 | -0.005 | 1.085 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.000472 |
-0.000522 | ... | ... | 1.065 | -0.005 | 1.060 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000471 |
-0.00051 | ... | ... | 1.040 | -0.005 | 1.035 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000469 |
-0.000499 | ... | ... | 1.015 | -0.005 | 1.010 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000468 |
-0.000487 | ... | ... | 0.990 | -0.005 | 0.985 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000467 |
-0.000475 | ... | ... | 0.965 | -0.005 | 0.960 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000465 |
-0.000464 | ... | ... | 0.940 | -0.005 | 0.935 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000463 |
-0.000452 | ... | ... | 0.915 | -0.005 | 0.910 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000462 |
-0.00044 | ... | ... | 0.890 | -0.005 | 0.885 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.00046 |
-0.000428 | ... | ... | 0.865 | -0.005 | 0.860 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000458 |
-0.000416 | ... | ... | 0.840 | -0.005 | 0.835 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000456 |
-0.000403 | ... | ... | 0.815 | -0.005 | 0.810 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000454 |
-0.000391 | ... | ... | 0.790 | -0.005 | 0.785 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000452 |
-0.000379 | ... | ... | 0.765 | -0.005 | 0.760 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.00045 |
-0.000367 | ... | ... | 0.740 | -0.005 | 0.735 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000447 |
-0.000354 | ... | ... | 0.715 | -0.005 | 0.710 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000445 |
-0.000342 | ... | ... | 0.690 | -0.005 | 0.685 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000442 |
-0.00033 | ... | ... | 0.665 | -0.005 | 0.660 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.00044 |
-0.000317 | ... | ... | 0.640 | -0.005 | 0.635 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000437 |
-0.000305 | ... | ... | 0.615 | -0.005 | 0.610 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000434 |
-0.000293 | ... | ... | 0.590 | -0.005 | 0.585 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000431 |
-0.00028 | ... | ... | 0.565 | -0.005 | 0.560 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000428 |
-0.000268 | ... | ... | 0.540 | -0.005 | 0.535 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000425 |
-0.000255 | ... | ... | 0.515 | -0.005 | 0.510 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000421 |
-0.000243 | ... | ... | 0.490 | -0.005 | 0.485 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000418 |
-0.000231 | ... | ... | 0.465 | -0.005 | 0.460 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000414 |
-0.000218 | ... | ... | 0.440 | -0.005 | 0.435 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.00041 |
-0.000206 | ... | ... | 0.415 | -0.005 | 0.410 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000406 |
-0.000193 | ... | ... | 0.390 | -0.005 | 0.385 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000401 |
-0.000181 | ... | ... | 0.365 | -0.005 | 0.360 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000396 |
-0.000168 | ... | ... | 0.340 | -0.005 | 0.335 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000391 |
-0.000156 | ... | ... | 0.315 | -0.005 | 0.310 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000385 |
-0.000143 | ... | ... | 0.290 | -0.005 | 0.285 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000379 |
-0.00013 | ... | ... | 0.265 | -0.005 | 0.260 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000373 |
-0.000118 | ... | ... | 0.240 | -0.005 | 0.235 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000366 |
-0.000105 | ... | ... | 0.215 | -0.005 | 0.210 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000358 |
-0.000093 | ... | ... | 0.190 | -0.005 | 0.185 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.000349 |
-0.00008 | ... | ... | 0.165 | -0.005 | 0.160 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.000339 |
-0.000068 | ... | ... | 0.140 | -0.005 | 0.135 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.000327 |
-0.000055 | ... | ... | 0.115 | -0.005 | 0.110 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.000313 |
-0.000043 | ... | ... | 0.090 | -0.005 | 0.085 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.000296 |
-0.00003 | ... | ... | 0.065 | -0.005 | 0.060 | 1550 | 0.001 | 0 | 0.001 | ... | ... | -0.000273 |
-0.000018 | ... | ... | 0.040 | -0.005 | 0.035 | 1575 | 0.001 | 0 | 0.001 | ... | ... | -0.00024 |
-0.000274 | ... | ... | 0.016 | -0.005 | 0.011 | 1600 | 0.001 | 0 | 0.001 | ... | ... | -0.000274 |
-0.000311 | ... | ... | 0.001 | 0 | 0.001 | 1625 | 0.016 | 0.005 | 0.011 | ... | ... | -0.000311 |
-0.000248 | ... | ... | 0.001 | 0 | 0.001 | 1650 | 0.040 | 0.005 | 0.035 | ... | ... | -0.00002 |
-0.000278 | ... | ... | 0.001 | 0 | 0.001 | 1675 | 0.065 | 0.005 | 0.060 | ... | ... | -0.000033 |
-0.0003 | ... | ... | 0.001 | 0 | 0.001 | 1700 | 0.090 | 0.005 | 0.085 | ... | ... | -0.000045 |
-0.000316 | ... | ... | 0.001 | 0 | 0.001 | 1725 | 0.115 | 0.005 | 0.110 | ... | ... | -0.000058 |
-0.00033 | ... | ... | 0.001 | 0 | 0.001 | 1750 | 0.140 | 0.005 | 0.135 | ... | ... | -0.00007 |
-0.000341 | ... | ... | 0.001 | 0 | 0.001 | 1775 | 0.165 | 0.005 | 0.160 | ... | ... | -0.000083 |
-0.000351 | ... | ... | 0.001 | 0 | 0.001 | 1800 | 0.190 | 0.005 | 0.185 | ... | ... | -0.000095 |
-0.000359 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.215 | 0.005 | 0.210 | ... | ... | -0.000108 |
-0.000367 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.240 | 0.005 | 0.235 | ... | ... | -0.00012 |
-0.000374 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.265 | 0.005 | 0.260 | ... | ... | -0.000133 |
-0.000381 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.290 | 0.005 | 0.285 | ... | ... | -0.000146 |
-0.000387 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.315 | 0.005 | 0.310 | ... | ... | -0.000158 |
-0.000392 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.340 | 0.005 | 0.335 | ... | ... | -0.000171 |
-0.000397 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.365 | 0.005 | 0.360 | ... | ... | -0.000183 |
-0.000402 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.390 | 0.005 | 0.385 | ... | ... | -0.000196 |
-0.000407 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.415 | 0.005 | 0.410 | ... | ... | -0.000208 |
-0.000411 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.440 | 0.005 | 0.435 | ... | ... | -0.000221 |
-0.000415 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.465 | 0.005 | 0.460 | ... | ... | -0.000233 |
-0.000419 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.490 | 0.005 | 0.485 | ... | ... | -0.000246 |
-0.000422 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.515 | 0.005 | 0.510 | ... | ... | -0.000258 |
-0.000426 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.540 | 0.005 | 0.535 | ... | ... | -0.000271 |
-0.000429 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.565 | 0.005 | 0.560 | ... | ... | -0.000283 |
-0.000432 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.590 | 0.005 | 0.585 | ... | ... | -0.000296 |
-0.000436 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.615 | 0.005 | 0.610 | ... | ... | -0.000308 |
-0.000438 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.640 | 0.005 | 0.635 | ... | ... | -0.000321 |
-0.000441 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.665 | 0.005 | 0.660 | ... | ... | -0.000333 |
-0.000444 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.690 | 0.005 | 0.685 | ... | ... | -0.000346 |
-0.000447 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.715 | 0.005 | 0.710 | ... | ... | -0.000358 |
-0.000449 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.740 | 0.005 | 0.735 | ... | ... | -0.000371 |
-0.000452 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.765 | 0.005 | 0.760 | ... | ... | -0.000383 |
-0.000454 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.790 | 0.005 | 0.785 | ... | ... | -0.000396 |
-0.000456 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.815 | 0.005 | 0.810 | ... | ... | -0.000408 |
-0.000459 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.840 | 0.005 | 0.835 | ... | ... | -0.000421 |
-0.000461 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.865 | 0.005 | 0.860 | ... | ... | -0.000433 |
-0.000463 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.890 | 0.005 | 0.885 | ... | ... | -0.000445 |
-0.000465 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.915 | 0.005 | 0.910 | ... | ... | -0.000458 |
-0.000467 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.940 | 0.005 | 0.935 | ... | ... | -0.00047 |
-0.000469 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.965 | 0.005 | 0.960 | ... | ... | -0.000483 |
-0.000471 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.990 | 0.005 | 0.985 | ... | ... | -0.000495 |
-0.000473 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 1.015 | 0.005 | 1.010 | ... | ... | -0.000508 |
-0.000474 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 1.040 | 0.005 | 1.035 | ... | ... | -0.00052 |
-0.000476 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 1.065 | 0.005 | 1.060 | ... | ... | -0.000532 |
-0.000478 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 1.090 | 0.005 | 1.085 | ... | ... | -0.000545 |
-0.00048 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 1.115 | 0.005 | 1.110 | ... | ... | -0.000557 |
-0.000481 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.140 | 0.005 | 1.135 | ... | ... | -0.00057 |
-0.000483 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.165 | 0.005 | 1.160 | ... | ... | -0.000582 |
-0.000484 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.190 | 0.005 | 1.185 | ... | ... | -0.000594 |
-0.000486 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.215 | 0.005 | 1.210 | ... | ... | -0.000607 |
-0.000488 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.240 | 0.005 | 1.235 | ... | ... | -0.000619 |
-0.000489 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.265 | 0.005 | 1.260 | ... | ... | -0.000632 |
-0.00049 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.290 | 0.005 | 1.285 | ... | ... | -0.000644 |
-0.000492 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.315 | 0.005 | 1.310 | ... | ... | -0.000656 |
-0.000493 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 1.340 | 0.005 | 1.335 | ... | ... | -0.000669 |
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.