Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.000169 | ... | ... | 1.429 | 0.002 | 1.431 | 500 | ... | ... | 0.001 | ... | 0.004 | -0.000098 |
0.000166 | ... | ... | 1.404 | 0.002 | 1.406 | 525 | ... | ... | 0.001 | ... | 0.004 | -0.000098 |
0.000163 | ... | ... | 1.379 | 0.002 | 1.381 | 550 | ... | ... | 0.001 | ... | 0.004 | -0.000098 |
0.00016 | ... | ... | 1.354 | 0.002 | 1.356 | 575 | ... | ... | 0.001 | ... | 0.004 | -0.000098 |
0.000157 | ... | ... | 1.329 | 0.002 | 1.331 | 600 | ... | ... | 0.001 | ... | 0.004 | -0.000097 |
0.000154 | ... | ... | 1.304 | 0.002 | 1.306 | 625 | ... | ... | 0.001 | ... | 0.004 | -0.000097 |
0.000152 | ... | ... | 1.279 | 0.002 | 1.281 | 650 | ... | ... | 0.001 | ... | 0.004 | -0.000097 |
0.000149 | ... | ... | 1.254 | 0.002 | 1.256 | 675 | ... | ... | 0.001 | ... | 0.004 | -0.000097 |
0.000146 | ... | ... | 1.229 | 0.002 | 1.231 | 700 | ... | ... | 0.001 | ... | 0.004 | -0.000097 |
0.000143 | ... | ... | 1.204 | 0.002 | 1.206 | 725 | ... | ... | 0.001 | ... | 0.004 | -0.000096 |
0.00014 | ... | ... | 1.179 | 0.002 | 1.181 | 750 | ... | ... | 0.001 | ... | 0.004 | -0.000096 |
0.000137 | ... | ... | 1.154 | 0.002 | 1.156 | 775 | ... | ... | 0.001 | ... | 0.004 | -0.000096 |
0.000134 | ... | ... | 1.129 | 0.002 | 1.131 | 800 | ... | ... | 0.001 | ... | 0.004 | -0.000096 |
0.000131 | ... | ... | 1.104 | 0.002 | 1.106 | 825 | ... | ... | 0.001 | ... | 0.004 | -0.000095 |
0.000128 | ... | ... | 1.079 | 0.002 | 1.081 | 850 | ... | ... | 0.001 | ... | 0.004 | -0.000095 |
0.000125 | ... | ... | 1.054 | 0.002 | 1.056 | 875 | ... | ... | 0.001 | ... | 0.004 | -0.000095 |
0.000122 | ... | ... | 1.029 | 0.002 | 1.031 | 900 | ... | ... | 0.001 | ... | 0.004 | -0.000094 |
0.000119 | ... | ... | 1.004 | 0.002 | 1.006 | 925 | ... | ... | 0.001 | ... | 0.004 | -0.000094 |
0.000116 | ... | ... | 0.979 | 0.002 | 0.981 | 950 | ... | ... | 0.001 | ... | 0.004 | -0.000094 |
0.000113 | ... | ... | 0.954 | 0.002 | 0.956 | 975 | ... | ... | 0.001 | ... | 0.004 | -0.000093 |
0.00011 | ... | ... | 0.929 | 0.002 | 0.931 | 1000 | ... | ... | 0.001 | ... | 0.004 | -0.000093 |
0.000107 | ... | ... | 0.904 | 0.002 | 0.906 | 1025 | ... | ... | 0.001 | ... | 0.004 | -0.000093 |
0.000104 | ... | ... | 0.879 | 0.002 | 0.881 | 1050 | ... | ... | 0.001 | ... | 0.004 | -0.000092 |
0.000102 | ... | ... | 0.854 | 0.002 | 0.856 | 1075 | ... | ... | 0.001 | ... | 0.004 | -0.000092 |
0.000099 | ... | ... | 0.829 | 0.002 | 0.831 | 1100 | ... | ... | 0.001 | ... | 0.004 | -0.000091 |
0.000096 | ... | ... | 0.804 | 0.002 | 0.806 | 1125 | ... | ... | 0.001 | ... | 0.004 | -0.000091 |
0.000093 | ... | ... | 0.779 | 0.002 | 0.781 | 1150 | ... | ... | 0.001 | ... | 0.004 | -0.000091 |
0.00009 | ... | ... | 0.754 | 0.002 | 0.756 | 1175 | ... | ... | 0.001 | ... | 0.004 | -0.00009 |
0.000087 | ... | ... | 0.729 | 0.002 | 0.731 | 1200 | ... | ... | 0.001 | ... | 0.004 | -0.00009 |
0.000084 | ... | ... | 0.704 | 0.002 | 0.706 | 1225 | ... | ... | 0.001 | ... | 0.004 | -0.000089 |
0.000081 | ... | ... | 0.679 | 0.002 | 0.681 | 1250 | ... | ... | 0.001 | ... | 0.004 | -0.000089 |
0.000078 | ... | ... | 0.654 | 0.002 | 0.656 | 1275 | ... | ... | 0.001 | ... | 0.004 | -0.000088 |
0.000075 | ... | ... | 0.629 | 0.002 | 0.631 | 1300 | ... | ... | 0.001 | ... | 0.004 | -0.000088 |
0.000072 | ... | ... | 0.604 | 0.002 | 0.606 | 1325 | ... | ... | 0.001 | ... | 0.004 | -0.000087 |
0.000069 | ... | ... | 0.579 | 0.002 | 0.581 | 1350 | ... | ... | 0.001 | ... | 0.004 | -0.000086 |
0.000066 | ... | ... | 0.554 | 0.002 | 0.556 | 1375 | ... | ... | 0.001 | ... | 0.004 | -0.000086 |
0.000063 | ... | ... | 0.529 | 0.002 | 0.531 | 1400 | ... | ... | 0.001 | ... | 0.004 | -0.000085 |
0.00006 | ... | ... | 0.504 | 0.002 | 0.506 | 1425 | ... | ... | 0.001 | ... | 0.004 | -0.000084 |
0.000057 | ... | ... | 0.479 | 0.002 | 0.481 | 1450 | ... | ... | 0.001 | ... | 0.004 | -0.000084 |
0.000054 | ... | ... | 0.454 | 0.002 | 0.456 | 1475 | ... | ... | 0.001 | ... | 0.004 | -0.000083 |
0.000052 | ... | ... | 0.429 | 0.002 | 0.431 | 1500 | ... | ... | 0.001 | ... | 0.004 | -0.000082 |
0.000049 | ... | ... | 0.404 | 0.002 | 0.406 | 1525 | ... | ... | 0.001 | ... | 0.004 | -0.000081 |
0.000046 | ... | ... | 0.379 | 0.002 | 0.381 | 1550 | ... | ... | 0.001 | ... | 0.004 | -0.00008 |
0.000043 | ... | ... | 0.354 | 0.002 | 0.356 | 1575 | ... | ... | 0.001 | ... | 0.004 | -0.000079 |
0.00004 | ... | ... | 0.329 | 0.002 | 0.331 | 1600 | ... | ... | 0.001 | ... | 0.004 | -0.000078 |
0.000037 | ... | ... | 0.304 | 0.002 | 0.306 | 1625 | ... | ... | 0.001 | ... | 0.004 | -0.000077 |
0.000034 | ... | ... | 0.279 | 0.002 | 0.281 | 1650 | ... | ... | 0.001 | ... | 0.004 | -0.000076 |
0.000031 | ... | ... | 0.254 | 0.002 | 0.256 | 1675 | ... | ... | 0.001 | ... | 0.004 | -0.000075 |
0.000028 | ... | ... | 0.229 | 0.002 | 0.231 | 1700 | ... | ... | 0.001 | ... | 0.004 | -0.000073 |
0.000025 | ... | ... | 0.204 | 0.002 | 0.206 | 1725 | ... | ... | 0.001 | ... | 0.004 | -0.000072 |
0.000022 | ... | ... | 0.179 | 0.002 | 0.181 | 1750 | ... | ... | 0.001 | ... | 0.004 | -0.00007 |
0.000019 | ... | ... | 0.154 | 0.002 | 0.156 | 1775 | ... | ... | 0.001 | ... | 0.004 | -0.000068 |
0.000016 | ... | ... | 0.129 | 0.002 | 0.131 | 1800 | ... | ... | 0.001 | ... | 0.004 | -0.000066 |
0.000013 | ... | ... | 0.104 | 0.002 | 0.106 | 1825 | ... | ... | 0.001 | ... | 0.004 | -0.000063 |
0.00001 | 0.097 | 0.097 | 0.081 | ... | ... | 1850 | ... | ... | 0.001 | ... | 0.005 | -0.000101 |
0.000007 | 0.073 | 0.073 | 0.058 | ... | ... | 1875 | ... | ... | 0.002 | ... | 0.006 | -0.000154 |
0.000004 | 0.049 | 0.049 | 0.036 | ... | ... | 1900 | ... | ... | 0.005 | ... | 0.010 | -0.000251 |
-0.000203 | 0.016 | ... | 0.019 | ... | ... | 1925 | ... | ... | 0.013 | 0.012 | 0.012 | -0.00036 |
-0.000245 | 0.010 | 0.010 | 0.008 | ... | ... | 1950 | ... | ... | 0.027 | 0.026 | 0.026 | -0.000395 |
-0.000175 | ... | 0.010 | 0.003 | ... | ... | 1975 | ... | ... | 0.047 | 0.046 | 0.046 | -0.000397 |
-0.000093 | ... | 0.007 | 0.001 | ... | ... | 2000 | ... | ... | 0.070 | 0.070 | 0.070 | -0.000402 |
-0.000059 | ... | 0.005 | 0.001 | ... | ... | 2025 | ... | ... | 0.094 | 0.094 | 0.094 | -0.00041 |
-0.000063 | ... | 0.004 | 0.001 | ... | ... | 2050 | ... | ... | 0.119 | 0.119 | 0.119 | -0.000444 |
-0.000066 | ... | 0.004 | 0.001 | ... | ... | 2075 | ... | ... | 0.144 | 0.144 | 0.144 | -0.000473 |
-0.000068 | ... | 0.004 | 0.001 | ... | ... | 2100 | 0.169 | -0.002 | 0.171 | ... | ... | -0.000499 |
-0.00007 | ... | 0.004 | 0.001 | ... | ... | 2125 | 0.194 | -0.002 | 0.196 | ... | ... | -0.000522 |
-0.000072 | ... | 0.004 | 0.001 | ... | ... | 2150 | 0.219 | -0.002 | 0.221 | ... | ... | -0.000543 |
-0.000073 | ... | 0.004 | 0.001 | ... | ... | 2175 | 0.244 | -0.002 | 0.246 | ... | ... | -0.000562 |
-0.000075 | ... | 0.004 | 0.001 | ... | ... | 2200 | 0.269 | -0.002 | 0.271 | ... | ... | -0.00058 |
-0.000076 | ... | 0.004 | 0.001 | ... | ... | 2225 | 0.294 | -0.002 | 0.296 | ... | ... | -0.000597 |
-0.000077 | ... | 0.004 | 0.001 | ... | ... | 2250 | 0.319 | -0.002 | 0.321 | ... | ... | -0.000614 |
-0.000078 | ... | 0.004 | 0.001 | ... | ... | 2275 | 0.344 | -0.002 | 0.346 | ... | ... | -0.000629 |
-0.000079 | ... | 0.004 | 0.001 | ... | ... | 2300 | 0.369 | -0.002 | 0.371 | ... | ... | -0.000643 |
-0.00008 | ... | 0.004 | 0.001 | ... | ... | 2325 | 0.394 | -0.002 | 0.396 | ... | ... | -0.000658 |
-0.000081 | ... | 0.004 | 0.001 | ... | ... | 2350 | 0.419 | -0.002 | 0.421 | ... | ... | -0.000671 |
-0.000082 | ... | 0.004 | 0.001 | ... | ... | 2375 | 0.444 | -0.002 | 0.446 | ... | ... | -0.000684 |
-0.000083 | ... | 0.004 | 0.001 | ... | ... | 2400 | 0.469 | -0.002 | 0.471 | ... | ... | -0.000697 |
-0.000084 | ... | 0.004 | 0.001 | ... | ... | 2425 | 0.494 | -0.002 | 0.496 | ... | ... | -0.000709 |
-0.000084 | ... | 0.004 | 0.001 | ... | ... | 2450 | 0.519 | -0.002 | 0.521 | ... | ... | -0.000721 |
-0.000085 | ... | 0.004 | 0.001 | ... | ... | 2475 | 0.544 | -0.002 | 0.546 | ... | ... | -0.000733 |
-0.000086 | ... | 0.004 | 0.001 | ... | ... | 2500 | 0.569 | -0.002 | 0.571 | ... | ... | -0.000744 |
-0.000086 | ... | 0.004 | 0.001 | ... | ... | 2525 | 0.594 | -0.002 | 0.596 | ... | ... | -0.000756 |
-0.000087 | ... | 0.004 | 0.001 | ... | ... | 2550 | 0.619 | -0.002 | 0.621 | ... | ... | -0.000767 |
-0.000088 | ... | 0.004 | 0.001 | ... | ... | 2575 | 0.644 | -0.002 | 0.646 | ... | ... | -0.000777 |
-0.000088 | ... | 0.004 | 0.001 | ... | ... | 2600 | 0.669 | -0.002 | 0.671 | ... | ... | -0.000788 |
-0.000089 | ... | 0.004 | 0.001 | ... | ... | 2625 | 0.694 | -0.002 | 0.696 | ... | ... | -0.000798 |
-0.000089 | ... | 0.004 | 0.001 | ... | ... | 2650 | 0.719 | -0.002 | 0.721 | ... | ... | -0.000809 |
-0.00009 | ... | 0.004 | 0.001 | ... | ... | 2675 | 0.744 | -0.002 | 0.746 | ... | ... | -0.000819 |
-0.00009 | ... | 0.004 | 0.001 | ... | ... | 2700 | 0.769 | -0.002 | 0.771 | ... | ... | -0.000829 |
-0.000091 | ... | 0.004 | 0.001 | ... | ... | 2725 | 0.794 | -0.002 | 0.796 | ... | ... | -0.000839 |
-0.000091 | ... | 0.004 | 0.001 | ... | ... | 2750 | 0.819 | -0.002 | 0.821 | ... | ... | -0.000848 |
-0.000092 | ... | 0.004 | 0.001 | ... | ... | 2775 | 0.844 | -0.002 | 0.846 | ... | ... | -0.000858 |
-0.000092 | ... | 0.004 | 0.001 | ... | ... | 2800 | 0.869 | -0.002 | 0.871 | ... | ... | -0.000867 |
-0.000093 | ... | 0.004 | 0.001 | ... | ... | 2825 | 0.894 | -0.002 | 0.896 | ... | ... | -0.000877 |
-0.000093 | ... | 0.004 | 0.001 | ... | ... | 2850 | 0.919 | -0.002 | 0.921 | ... | ... | -0.000886 |
-0.000093 | ... | 0.004 | 0.001 | ... | ... | 2875 | 0.944 | -0.002 | 0.946 | ... | ... | -0.000895 |
-0.000094 | ... | 0.004 | 0.001 | ... | ... | 2900 | 0.969 | -0.002 | 0.971 | ... | ... | -0.000904 |
-0.000094 | ... | 0.004 | 0.001 | ... | ... | 2925 | 0.994 | -0.002 | 0.996 | ... | ... | -0.000913 |
-0.000094 | ... | 0.004 | 0.001 | ... | ... | 2950 | 1.019 | -0.002 | 1.021 | ... | ... | -0.000922 |
-0.000095 | ... | 0.004 | 0.001 | ... | ... | 2975 | 1.044 | -0.002 | 1.046 | ... | ... | -0.000931 |
-0.000095 | ... | 0.004 | 0.001 | ... | ... | 3000 | 1.069 | -0.002 | 1.071 | ... | ... | -0.00094 |
-0.000096 | ... | 0.004 | 0.001 | ... | ... | 3025 | 1.094 | -0.002 | 1.096 | ... | ... | -0.000949 |
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.