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 |
-0.000689 | ... | ... | 1.171 | -0.001 | 1.170 | 375 | 0.001 | 0 | 0.001 | ... | ... | 0 |
-0.000676 | ... | ... | 1.146 | -0.001 | 1.145 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.001182 |
-0.000663 | ... | ... | 1.121 | -0.001 | 1.120 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.00118 |
-0.000649 | ... | ... | 1.096 | -0.001 | 1.095 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.001178 |
-0.000635 | ... | ... | 1.071 | -0.001 | 1.070 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.001176 |
-0.000621 | ... | ... | 1.046 | -0.001 | 1.045 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.001173 |
-0.000608 | ... | ... | 1.021 | -0.001 | 1.020 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.00117 |
-0.000593 | ... | ... | 0.996 | -0.001 | 0.995 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.001166 |
-0.000579 | ... | ... | 0.971 | -0.001 | 0.970 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.001163 |
-0.000565 | ... | ... | 0.946 | -0.001 | 0.945 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.001159 |
-0.000551 | ... | ... | 0.921 | -0.001 | 0.920 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.001155 |
-0.000536 | ... | ... | 0.896 | -0.001 | 0.895 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.00115 |
-0.000522 | ... | ... | 0.871 | -0.001 | 0.870 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.001146 |
-0.000507 | ... | ... | 0.846 | -0.001 | 0.845 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.001141 |
-0.000492 | ... | ... | 0.821 | -0.001 | 0.820 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.001136 |
-0.000478 | ... | ... | 0.796 | -0.001 | 0.795 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.001131 |
-0.000463 | ... | ... | 0.771 | -0.001 | 0.770 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.001126 |
-0.000448 | ... | ... | 0.746 | -0.001 | 0.745 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.00112 |
-0.000433 | ... | ... | 0.721 | -0.001 | 0.720 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.001114 |
-0.000418 | ... | ... | 0.696 | -0.001 | 0.695 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.001108 |
-0.000404 | ... | ... | 0.671 | -0.001 | 0.670 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.001102 |
-0.000389 | ... | ... | 0.646 | -0.001 | 0.645 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.001095 |
-0.000374 | ... | ... | 0.621 | -0.001 | 0.620 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.001088 |
-0.000359 | ... | ... | 0.596 | -0.001 | 0.595 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.001081 |
-0.000344 | ... | ... | 0.571 | -0.001 | 0.570 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.001073 |
-0.000329 | ... | ... | 0.546 | -0.001 | 0.545 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.001065 |
-0.000314 | ... | ... | 0.521 | -0.001 | 0.520 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.001057 |
-0.000299 | ... | ... | 0.496 | -0.001 | 0.495 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.001048 |
-0.000284 | ... | ... | 0.471 | -0.001 | 0.470 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.001039 |
-0.000269 | ... | ... | 0.446 | -0.001 | 0.445 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.001029 |
-0.000254 | ... | ... | 0.421 | -0.001 | 0.420 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.001018 |
-0.000239 | ... | ... | 0.396 | -0.001 | 0.395 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.001007 |
-0.000224 | ... | ... | 0.371 | -0.001 | 0.370 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000996 |
-0.000209 | ... | ... | 0.346 | -0.001 | 0.345 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000983 |
-0.000193 | ... | ... | 0.321 | -0.001 | 0.320 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000969 |
-0.000178 | ... | ... | 0.296 | -0.001 | 0.295 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000955 |
-0.000163 | ... | ... | 0.271 | -0.001 | 0.270 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000939 |
-0.000148 | ... | ... | 0.246 | -0.001 | 0.245 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000922 |
-0.000133 | ... | ... | 0.221 | -0.001 | 0.220 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000903 |
-0.000118 | ... | ... | 0.196 | -0.001 | 0.195 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000882 |
-0.000103 | ... | ... | 0.171 | -0.001 | 0.170 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000858 |
-0.000088 | ... | ... | 0.146 | -0.001 | 0.145 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.00083 |
-0.000073 | ... | ... | 0.121 | -0.001 | 0.120 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.000798 |
-0.000057 | ... | ... | 0.096 | -0.001 | 0.095 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.000758 |
-0.000042 | ... | ... | 0.071 | -0.001 | 0.070 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.000708 |
-0.000027 | ... | ... | 0.046 | -0.001 | 0.045 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.000638 |
-0.000012 | ... | ... | 0.022 | -0.002 | 0.020 | 1525 | 0.001 | -0.001 | 0.001 | ... | ... | -0.000517 |
-0.000343 | ... | ... | 0.001 | -0.001 | 0.001 | 1550 | 0.005 | 0 | 0.005 | ... | ... | -0.000003 |
-0.000576 | ... | ... | 0.001 | 0 | 0.001 | 1575 | 0.030 | 0.001 | 0.029 | ... | ... | -0.000018 |
-0.000669 | ... | ... | 0.001 | 0 | 0.001 | 1600 | 0.055 | 0.001 | 0.054 | ... | ... | -0.000033 |
-0.00073 | ... | ... | 0.001 | 0 | 0.001 | 1625 | 0.080 | 0.001 | 0.079 | ... | ... | -0.000048 |
-0.000775 | ... | ... | 0.001 | 0 | 0.001 | 1650 | 0.105 | 0.001 | 0.104 | ... | ... | -0.000064 |
-0.000811 | ... | ... | 0.001 | 0 | 0.001 | 1675 | 0.130 | 0.001 | 0.129 | ... | ... | -0.000079 |
-0.000842 | ... | ... | 0.001 | 0 | 0.001 | 1700 | 0.155 | 0.001 | 0.154 | ... | ... | -0.000094 |
-0.000868 | ... | ... | 0.001 | 0 | 0.001 | 1725 | 0.180 | 0.001 | 0.179 | ... | ... | -0.000109 |
-0.00089 | ... | ... | 0.001 | 0 | 0.001 | 1750 | 0.205 | 0.001 | 0.204 | ... | ... | -0.000124 |
-0.000911 | ... | ... | 0.001 | 0 | 0.001 | 1775 | 0.230 | 0.001 | 0.229 | ... | ... | -0.000139 |
-0.000929 | ... | ... | 0.001 | 0 | 0.001 | 1800 | 0.255 | 0.001 | 0.254 | ... | ... | -0.000154 |
-0.000946 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.280 | 0.001 | 0.279 | ... | ... | -0.000169 |
-0.000961 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.305 | 0.001 | 0.304 | ... | ... | -0.000184 |
-0.000975 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.330 | 0.001 | 0.329 | ... | ... | -0.0002 |
-0.000988 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.355 | 0.001 | 0.354 | ... | ... | -0.000215 |
-0.001001 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.380 | 0.001 | 0.379 | ... | ... | -0.00023 |
-0.001012 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.405 | 0.001 | 0.404 | ... | ... | -0.000245 |
-0.001023 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.430 | 0.001 | 0.429 | ... | ... | -0.00026 |
-0.001034 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.455 | 0.001 | 0.454 | ... | ... | -0.000275 |
-0.001043 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.480 | 0.001 | 0.479 | ... | ... | -0.00029 |
-0.001053 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.505 | 0.001 | 0.504 | ... | ... | -0.000305 |
-0.001061 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.530 | 0.001 | 0.529 | ... | ... | -0.00032 |
-0.00107 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.555 | 0.001 | 0.554 | ... | ... | -0.000335 |
-0.001078 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.580 | 0.001 | 0.579 | ... | ... | -0.00035 |
-0.001086 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.605 | 0.001 | 0.604 | ... | ... | -0.000366 |
-0.001093 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.630 | 0.001 | 0.629 | ... | ... | -0.000381 |
-0.0011 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.655 | 0.001 | 0.654 | ... | ... | -0.000396 |
-0.001107 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.680 | 0.001 | 0.679 | ... | ... | -0.000411 |
-0.001114 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.705 | 0.001 | 0.704 | ... | ... | -0.000426 |
-0.00112 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.730 | 0.001 | 0.729 | ... | ... | -0.000441 |
-0.001127 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.755 | 0.001 | 0.754 | ... | ... | -0.000456 |
-0.001133 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.780 | 0.001 | 0.779 | ... | ... | -0.000471 |
-0.001139 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.805 | 0.001 | 0.804 | ... | ... | -0.000486 |
-0.001144 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.830 | 0.001 | 0.829 | ... | ... | -0.000501 |
-0.00115 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.855 | 0.001 | 0.854 | ... | ... | -0.000516 |
-0.001155 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.880 | 0.001 | 0.879 | ... | ... | -0.000531 |
-0.00116 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.905 | 0.001 | 0.904 | ... | ... | -0.000546 |
-0.001165 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.930 | 0.001 | 0.929 | ... | ... | -0.000561 |
-0.00117 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.955 | 0.001 | 0.954 | ... | ... | -0.000576 |
-0.001175 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.980 | 0.001 | 0.979 | ... | ... | -0.000591 |
-0.00118 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 1.005 | 0.001 | 1.004 | ... | ... | -0.000606 |
-0.001184 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 1.030 | 0.001 | 1.029 | ... | ... | -0.000621 |
-0.001189 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 1.055 | 0.001 | 1.054 | ... | ... | -0.000636 |
-0.001193 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 1.080 | 0.001 | 1.079 | ... | ... | -0.000651 |
-0.001197 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 1.105 | 0.001 | 1.104 | ... | ... | -0.000666 |
-0.001201 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 1.130 | 0.001 | 1.129 | ... | ... | -0.000681 |
-0.001205 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 1.155 | 0.001 | 1.154 | ... | ... | -0.000696 |
-0.001209 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 1.180 | 0.001 | 1.179 | ... | ... | -0.000711 |
-0.001213 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.205 | 0.001 | 1.204 | ... | ... | -0.000726 |
-0.001217 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.230 | 0.001 | 1.229 | ... | ... | -0.000741 |
-0.001221 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.255 | 0.001 | 1.254 | ... | ... | -0.000756 |
-0.001225 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.280 | 0.001 | 1.279 | ... | ... | -0.000771 |
-0.001228 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.305 | 0.001 | 1.304 | ... | ... | -0.000786 |
-0.001232 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.330 | 0.001 | 1.329 | ... | ... | -0.000801 |
-0.001235 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.355 | 0.001 | 1.354 | ... | ... | -0.000815 |
-0.001238 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.380 | 0.001 | 1.379 | ... | ... | -0.00083 |
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.