Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.000017 | ... | ... | 1.614 | -0.013 | 1.601 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.000021 |
0.00002 | ... | ... | 1.589 | -0.013 | 1.576 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.000021 |
0.000023 | ... | ... | 1.564 | -0.013 | 1.551 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.000021 |
0.000027 | ... | ... | 1.539 | -0.013 | 1.526 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.000021 |
0.000031 | ... | ... | 1.514 | -0.013 | 1.501 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.000021 |
0.000036 | ... | ... | 1.489 | -0.013 | 1.476 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.000021 |
0.00004 | ... | ... | 1.464 | -0.013 | 1.451 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.000021 |
0.000045 | ... | ... | 1.439 | -0.013 | 1.426 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.000021 |
0.00005 | ... | ... | 1.414 | -0.013 | 1.401 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.00002 |
0.000055 | ... | ... | 1.389 | -0.013 | 1.376 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.00002 |
0.000061 | ... | ... | 1.364 | -0.013 | 1.351 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.00002 |
0.000066 | ... | ... | 1.339 | -0.013 | 1.326 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.00002 |
0.000072 | ... | ... | 1.314 | -0.013 | 1.301 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.00002 |
0.000078 | ... | ... | 1.289 | -0.013 | 1.276 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.00002 |
0.000084 | ... | ... | 1.264 | -0.013 | 1.251 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.00002 |
0.00009 | ... | ... | 1.239 | -0.013 | 1.226 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.00002 |
0.000097 | ... | ... | 1.214 | -0.013 | 1.201 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.00002 |
0.000104 | ... | ... | 1.189 | -0.013 | 1.176 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.00002 |
0.000112 | ... | ... | 1.164 | -0.013 | 1.151 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.00002 |
0.00012 | ... | ... | 1.139 | -0.013 | 1.126 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.00002 |
0.000129 | ... | ... | 1.114 | -0.013 | 1.101 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.00002 |
0.00014 | ... | ... | 1.089 | -0.013 | 1.076 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.00002 |
0.000149 | ... | ... | 1.064 | -0.013 | 1.051 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.00002 |
0.000145 | ... | ... | 1.039 | -0.013 | 1.026 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.00002 |
0.000142 | ... | ... | 1.014 | -0.013 | 1.001 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.00002 |
0.000138 | ... | ... | 0.989 | -0.013 | 0.976 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.00002 |
0.000135 | ... | ... | 0.964 | -0.013 | 0.951 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.00002 |
0.000131 | ... | ... | 0.939 | -0.013 | 0.926 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000019 |
0.000128 | ... | ... | 0.914 | -0.013 | 0.901 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000019 |
0.000125 | ... | ... | 0.889 | -0.013 | 0.876 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000019 |
0.000121 | ... | ... | 0.864 | -0.013 | 0.851 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000019 |
0.000118 | ... | ... | 0.839 | -0.013 | 0.826 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000019 |
0.000114 | ... | ... | 0.814 | -0.013 | 0.801 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000019 |
0.000111 | ... | ... | 0.789 | -0.013 | 0.776 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000019 |
0.000107 | ... | ... | 0.764 | -0.013 | 0.751 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000019 |
0.000104 | ... | ... | 0.739 | -0.013 | 0.726 | 1200 | ... | ... | 0.001 | ... | 0.028 | -0.000019 |
0.0001 | ... | ... | 0.714 | -0.013 | 0.701 | 1225 | ... | ... | 0.001 | ... | 0.028 | -0.000019 |
0.000097 | ... | ... | 0.689 | -0.013 | 0.676 | 1250 | ... | ... | 0.001 | ... | 0.028 | -0.000019 |
0.000093 | ... | ... | 0.664 | -0.013 | 0.651 | 1275 | ... | ... | 0.001 | ... | 0.028 | -0.000018 |
0.00009 | ... | ... | 0.639 | -0.013 | 0.626 | 1300 | ... | ... | 0.001 | ... | 0.028 | -0.000018 |
0.000086 | ... | ... | 0.614 | -0.013 | 0.601 | 1325 | ... | ... | 0.001 | ... | 0.028 | -0.000018 |
0.000083 | ... | ... | 0.589 | -0.013 | 0.576 | 1350 | ... | ... | 0.001 | ... | 0.028 | -0.000018 |
0.000079 | ... | ... | 0.564 | -0.013 | 0.551 | 1375 | ... | ... | 0.001 | ... | 0.028 | -0.000032 |
0.000076 | ... | ... | 0.539 | -0.013 | 0.526 | 1400 | ... | ... | 0.001 | ... | 0.028 | -0.000031 |
0.000072 | ... | ... | 0.514 | -0.013 | 0.501 | 1425 | ... | ... | 0.001 | ... | 0.029 | -0.000031 |
0.000069 | ... | ... | 0.489 | -0.013 | 0.476 | 1450 | ... | ... | 0.002 | ... | 0.029 | -0.000053 |
0.000065 | ... | ... | 0.464 | -0.013 | 0.451 | 1475 | ... | ... | 0.003 | ... | 0.029 | -0.000072 |
0.000062 | ... | ... | 0.440 | -0.013 | 0.427 | 1500 | ... | ... | 0.004 | ... | 0.030 | -0.000089 |
0.000058 | ... | ... | 0.415 | -0.012 | 0.403 | 1525 | ... | ... | 0.005 | ... | 0.031 | -0.000104 |
0.000055 | ... | ... | 0.391 | -0.012 | 0.379 | 1550 | ... | ... | 0.006 | ... | 0.032 | -0.000117 |
0.000051 | ... | ... | 0.368 | -0.012 | 0.356 | 1575 | ... | ... | 0.008 | ... | 0.033 | -0.000142 |
0.000048 | ... | ... | 0.345 | -0.012 | 0.333 | 1600 | ... | ... | 0.010 | ... | 0.034 | -0.000164 |
0.000044 | ... | ... | 0.322 | -0.012 | 0.310 | 1625 | ... | ... | 0.012 | ... | 0.036 | -0.000183 |
0.000041 | ... | ... | 0.300 | -0.012 | 0.288 | 1650 | ... | ... | 0.015 | ... | 0.039 | -0.000209 |
0 | ... | ... | 0.279 | -0.013 | 0.266 | 1675 | ... | ... | 0.018 | ... | 0.041 | -0.000231 |
-0.000058 | ... | ... | 0.258 | -0.013 | 0.245 | 1700 | ... | ... | 0.022 | ... | 0.026 | -0.000257 |
-0.0001 | ... | ... | 0.238 | -0.014 | 0.224 | 1725 | ... | ... | 0.026 | 0.023 | 0.023 | -0.000278 |
-0.000142 | ... | ... | 0.218 | -0.014 | 0.204 | 1750 | ... | ... | 0.030 | 0.028 | 0.028 | -0.000295 |
-0.000182 | 0.204 | 0.204 | 0.185 | ... | ... | 1775 | ... | ... | 0.036 | 0.034 | 0.034 | -0.000319 |
-0.000226 | 0.186 | 0.186 | 0.168 | ... | ... | 1800 | ... | ... | 0.043 | 0.040 | 0.040 | -0.000342 |
-0.000263 | 0.168 | 0.168 | 0.152 | ... | ... | 1825 | ... | ... | 0.052 | 0.048 | 0.048 | -0.000368 |
-0.0003 | 0.152 | 0.152 | 0.138 | ... | ... | 1850 | ... | ... | 0.062 | 0.056 | 0.056 | -0.00039 |
-0.00033 | 0.136 | 0.136 | 0.125 | ... | ... | 1875 | ... | ... | 0.074 | 0.066 | 0.066 | -0.000413 |
-0.000354 | 0.122 | 0.122 | 0.113 | ... | ... | 1900 | ... | ... | 0.087 | 0.077 | 0.077 | -0.000432 |
-0.000372 | 0.109 | 0.109 | 0.102 | ... | ... | 1925 | ... | ... | 0.101 | 0.088 | 0.088 | -0.000446 |
-0.000381 | 0.097 | 0.097 | 0.091 | ... | ... | 1950 | ... | ... | 0.115 | 0.101 | 0.101 | -0.000453 |
-0.000382 | 0.091 | 0.091 | 0.080 | ... | ... | 1975 | ... | ... | 0.129 | 0.120 | 0.120 | -0.000453 |
-0.000378 | 0.081 | 0.081 | 0.070 | ... | ... | 2000 | ... | ... | 0.143 | 0.135 | 0.135 | -0.000446 |
-0.000371 | 0.072 | 0.072 | 0.061 | ... | ... | 2025 | ... | ... | 0.158 | 0.151 | 0.151 | -0.000437 |
-0.000361 | 0.064 | 0.064 | 0.053 | ... | ... | 2050 | ... | ... | 0.175 | 0.168 | 0.168 | -0.000429 |
-0.000348 | 0.057 | 0.057 | 0.046 | ... | ... | 2075 | 0.193 | 0.006 | 0.187 | ... | ... | -0.000421 |
-0.000334 | 0.050 | 0.050 | 0.040 | ... | ... | 2100 | 0.212 | 0.006 | 0.206 | ... | ... | -0.000412 |
-0.000326 | 0.044 | 0.044 | 0.036 | ... | ... | 2125 | 0.232 | 0.007 | 0.225 | ... | ... | -0.000404 |
-0.000307 | 0.039 | 0.039 | 0.031 | ... | ... | 2150 | 0.252 | 0.007 | 0.245 | ... | ... | -0.000392 |
-0.00029 | 0.035 | 0.035 | 0.027 | ... | ... | 2175 | 0.273 | 0.008 | 0.265 | ... | ... | -0.000383 |
-0.000269 | 0.026 | 0.026 | 0.023 | ... | ... | 2200 | 0.294 | 0.008 | 0.286 | ... | ... | -0.000371 |
-0.000252 | 0.023 | 0.023 | 0.020 | ... | ... | 2225 | 0.316 | 0.009 | 0.307 | ... | ... | -0.000362 |
-0.000231 | 0.020 | 0.020 | 0.017 | ... | ... | 2250 | 0.338 | 0.009 | 0.329 | ... | ... | -0.000351 |
-0.000227 | 0.018 | 0.018 | 0.016 | ... | ... | 2275 | 0.361 | 0.010 | 0.351 | ... | ... | -0.000346 |
-0.000211 | ... | 0.042 | 0.014 | ... | ... | 2300 | 0.384 | 0.010 | 0.374 | ... | ... | -0.00034 |
-0.000193 | ... | 0.040 | 0.012 | ... | ... | 2325 | 0.408 | 0.011 | 0.397 | ... | ... | -0.00034 |
-0.000184 | ... | 0.039 | 0.011 | ... | ... | 2350 | 0.431 | 0.011 | 0.420 | ... | ... | -0.000331 |
-0.000162 | ... | 0.038 | 0.009 | ... | ... | 2375 | 0.454 | 0.011 | 0.443 | ... | ... | -0.000321 |
-0.000151 | ... | 0.037 | 0.008 | ... | ... | 2400 | 0.478 | 0.011 | 0.467 | ... | ... | -0.000319 |
-0.000138 | ... | 0.036 | 0.007 | ... | ... | 2425 | 0.502 | 0.011 | 0.491 | ... | ... | -0.000317 |
-0.000125 | ... | 0.035 | 0.006 | ... | ... | 2450 | 0.526 | 0.012 | 0.514 | ... | ... | -0.000314 |
-0.00011 | ... | 0.034 | 0.005 | ... | ... | 2475 | 0.550 | 0.012 | 0.538 | ... | ... | -0.00031 |
-0.000094 | ... | 0.033 | 0.004 | ... | ... | 2500 | 0.575 | 0.012 | 0.563 | ... | ... | -0.000316 |
-0.000095 | ... | 0.033 | 0.004 | ... | ... | 2525 | 0.599 | 0.012 | 0.587 | ... | ... | -0.000312 |
-0.000077 | ... | 0.032 | 0.003 | ... | ... | 2550 | 0.624 | 0.012 | 0.612 | ... | ... | -0.000318 |
-0.000077 | ... | 0.032 | 0.003 | ... | ... | 2575 | 0.649 | 0.013 | 0.636 | ... | ... | -0.000323 |
-0.000057 | ... | 0.032 | 0.002 | ... | ... | 2600 | 0.674 | 0.013 | 0.661 | ... | ... | -0.000329 |
-0.000057 | ... | 0.031 | 0.002 | ... | ... | 2625 | 0.699 | 0.013 | 0.686 | ... | ... | -0.000334 |
-0.000058 | ... | 0.031 | 0.002 | ... | ... | 2650 | 0.724 | 0.013 | 0.711 | ... | ... | -0.000339 |
-0.000058 | ... | ... | 0.002 | 0 | 0.002 | 2675 | 0.749 | 0.013 | 0.736 | ... | ... | -0.000345 |
-0.000033 | ... | ... | 0.002 | -0.001 | 0.001 | 2700 | 0.774 | 0.013 | 0.761 | ... | ... | -0.00035 |
-0.000034 | ... | ... | 0.002 | -0.001 | 0.001 | 2725 | 0.799 | 0.013 | 0.786 | ... | ... | -0.000355 |
-0.000034 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.824 | 0.013 | 0.811 | ... | ... | -0.00036 |
-0.000034 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.849 | 0.013 | 0.836 | ... | ... | -0.000365 |
-0.000034 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.874 | 0.013 | 0.861 | ... | ... | -0.00037 |
-0.000034 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.899 | 0.013 | 0.886 | ... | ... | -0.000375 |
-0.000019 | ... | ... | 0.001 | -0.001 | 0.001 | 2850 | 0.924 | 0.013 | 0.911 | ... | ... | -0.00038 |
-0.000019 | ... | ... | 0.001 | -0.001 | 0.001 | 2875 | 0.949 | 0.013 | 0.936 | ... | ... | -0.000385 |
-0.00002 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 0.974 | 0.013 | 0.961 | ... | ... | -0.00039 |
-0.00002 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 0.999 | 0.013 | 0.986 | ... | ... | -0.000395 |
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.