Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.000639 | ... | ... | 1.265 | -0.005 | 1.260 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.000597 |
-0.000629 | ... | ... | 1.240 | -0.005 | 1.235 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.000596 |
-0.000618 | ... | ... | 1.215 | -0.005 | 1.210 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.000596 |
-0.000607 | ... | ... | 1.190 | -0.005 | 1.185 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.000595 |
-0.000595 | ... | ... | 1.165 | -0.005 | 1.160 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.000594 |
-0.000584 | ... | ... | 1.140 | -0.005 | 1.135 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.000593 |
-0.000572 | ... | ... | 1.115 | -0.005 | 1.110 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.000591 |
-0.00056 | ... | ... | 1.090 | -0.005 | 1.085 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.00059 |
-0.000548 | ... | ... | 1.065 | -0.005 | 1.060 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000588 |
-0.000536 | ... | ... | 1.040 | -0.005 | 1.035 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000587 |
-0.000524 | ... | ... | 1.015 | -0.005 | 1.010 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000585 |
-0.000511 | ... | ... | 0.990 | -0.005 | 0.985 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000583 |
-0.000499 | ... | ... | 0.965 | -0.005 | 0.960 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000581 |
-0.000487 | ... | ... | 0.940 | -0.005 | 0.935 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000579 |
-0.000474 | ... | ... | 0.915 | -0.005 | 0.910 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000577 |
-0.000461 | ... | ... | 0.890 | -0.005 | 0.885 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000575 |
-0.000449 | ... | ... | 0.865 | -0.005 | 0.860 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000573 |
-0.000436 | ... | ... | 0.840 | -0.005 | 0.835 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.00057 |
-0.000423 | ... | ... | 0.815 | -0.005 | 0.810 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000568 |
-0.000411 | ... | ... | 0.790 | -0.005 | 0.785 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000565 |
-0.000398 | ... | ... | 0.765 | -0.005 | 0.760 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000562 |
-0.000385 | ... | ... | 0.740 | -0.005 | 0.735 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000559 |
-0.000372 | ... | ... | 0.715 | -0.005 | 0.710 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000556 |
-0.000359 | ... | ... | 0.690 | -0.005 | 0.685 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000553 |
-0.000346 | ... | ... | 0.665 | -0.005 | 0.660 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.00055 |
-0.000333 | ... | ... | 0.640 | -0.005 | 0.635 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000546 |
-0.00032 | ... | ... | 0.615 | -0.005 | 0.610 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000543 |
-0.000307 | ... | ... | 0.590 | -0.005 | 0.585 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000539 |
-0.000294 | ... | ... | 0.565 | -0.005 | 0.560 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000535 |
-0.000281 | ... | ... | 0.540 | -0.005 | 0.535 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000531 |
-0.000268 | ... | ... | 0.515 | -0.005 | 0.510 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000527 |
-0.000255 | ... | ... | 0.490 | -0.005 | 0.485 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000522 |
-0.000242 | ... | ... | 0.465 | -0.005 | 0.460 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000517 |
-0.000229 | ... | ... | 0.440 | -0.005 | 0.435 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000512 |
-0.000216 | ... | ... | 0.415 | -0.005 | 0.410 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000507 |
-0.000203 | ... | ... | 0.390 | -0.005 | 0.385 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000501 |
-0.000189 | ... | ... | 0.365 | -0.005 | 0.360 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000495 |
-0.000176 | ... | ... | 0.340 | -0.005 | 0.335 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000489 |
-0.000163 | ... | ... | 0.315 | -0.005 | 0.310 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000482 |
-0.00015 | ... | ... | 0.290 | -0.005 | 0.285 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000474 |
-0.000137 | ... | ... | 0.265 | -0.005 | 0.260 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000466 |
-0.000124 | ... | ... | 0.240 | -0.005 | 0.235 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000457 |
-0.000111 | ... | ... | 0.215 | -0.005 | 0.210 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000447 |
-0.000097 | ... | ... | 0.190 | -0.005 | 0.185 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.000436 |
-0.000084 | ... | ... | 0.165 | -0.005 | 0.160 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.000424 |
-0.000071 | ... | ... | 0.140 | -0.005 | 0.135 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.000409 |
-0.000058 | ... | ... | 0.115 | -0.005 | 0.110 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.000391 |
-0.000045 | ... | ... | 0.090 | -0.005 | 0.085 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.00037 |
-0.000032 | ... | ... | 0.065 | -0.005 | 0.060 | 1550 | 0.001 | 0 | 0.001 | ... | ... | -0.000342 |
-0.000018 | ... | ... | 0.040 | -0.005 | 0.035 | 1575 | 0.001 | 0 | 0.001 | ... | ... | -0.000299 |
-0.000343 | ... | ... | 0.016 | -0.005 | 0.011 | 1600 | 0.001 | 0 | 0.001 | ... | ... | -0.000343 |
-0.000389 | ... | ... | 0.001 | 0 | 0.001 | 1625 | 0.016 | 0.005 | 0.011 | ... | ... | -0.000389 |
-0.00031 | ... | ... | 0.001 | 0 | 0.001 | 1650 | 0.040 | 0.005 | 0.035 | ... | ... | -0.000021 |
-0.000348 | ... | ... | 0.001 | 0 | 0.001 | 1675 | 0.065 | 0.005 | 0.060 | ... | ... | -0.000034 |
-0.000375 | ... | ... | 0.001 | 0 | 0.001 | 1700 | 0.090 | 0.005 | 0.085 | ... | ... | -0.000047 |
-0.000395 | ... | ... | 0.001 | 0 | 0.001 | 1725 | 0.115 | 0.005 | 0.110 | ... | ... | -0.000061 |
-0.000412 | ... | ... | 0.001 | 0 | 0.001 | 1750 | 0.140 | 0.005 | 0.135 | ... | ... | -0.000074 |
-0.000426 | ... | ... | 0.001 | 0 | 0.001 | 1775 | 0.165 | 0.005 | 0.160 | ... | ... | -0.000087 |
-0.000439 | ... | ... | 0.001 | 0 | 0.001 | 1800 | 0.190 | 0.005 | 0.185 | ... | ... | -0.0001 |
-0.000449 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.215 | 0.005 | 0.210 | ... | ... | -0.000113 |
-0.000459 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.240 | 0.005 | 0.235 | ... | ... | -0.000126 |
-0.000468 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.265 | 0.005 | 0.260 | ... | ... | -0.00014 |
-0.000476 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.290 | 0.005 | 0.285 | ... | ... | -0.000153 |
-0.000483 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.315 | 0.005 | 0.310 | ... | ... | -0.000166 |
-0.00049 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.340 | 0.005 | 0.335 | ... | ... | -0.000179 |
-0.000497 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.365 | 0.005 | 0.360 | ... | ... | -0.000192 |
-0.000503 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.390 | 0.005 | 0.385 | ... | ... | -0.000205 |
-0.000508 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.415 | 0.005 | 0.410 | ... | ... | -0.000218 |
-0.000514 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.440 | 0.005 | 0.435 | ... | ... | -0.000232 |
-0.000519 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.465 | 0.005 | 0.460 | ... | ... | -0.000245 |
-0.000524 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.490 | 0.005 | 0.485 | ... | ... | -0.000258 |
-0.000528 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.515 | 0.005 | 0.510 | ... | ... | -0.000271 |
-0.000532 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.540 | 0.005 | 0.535 | ... | ... | -0.000284 |
-0.000537 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.565 | 0.005 | 0.560 | ... | ... | -0.000297 |
-0.000541 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.590 | 0.005 | 0.585 | ... | ... | -0.00031 |
-0.000544 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.615 | 0.005 | 0.610 | ... | ... | -0.000323 |
-0.000548 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.640 | 0.005 | 0.635 | ... | ... | -0.000337 |
-0.000552 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.665 | 0.005 | 0.660 | ... | ... | -0.00035 |
-0.000555 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.690 | 0.005 | 0.685 | ... | ... | -0.000363 |
-0.000558 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.715 | 0.005 | 0.710 | ... | ... | -0.000376 |
-0.000562 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.740 | 0.005 | 0.735 | ... | ... | -0.000389 |
-0.000565 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.765 | 0.005 | 0.760 | ... | ... | -0.000402 |
-0.000568 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.790 | 0.005 | 0.785 | ... | ... | -0.000415 |
-0.00057 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.815 | 0.005 | 0.810 | ... | ... | -0.000428 |
-0.000573 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.840 | 0.005 | 0.835 | ... | ... | -0.000441 |
-0.000576 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.865 | 0.005 | 0.860 | ... | ... | -0.000454 |
-0.000579 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.890 | 0.005 | 0.885 | ... | ... | -0.000467 |
-0.000581 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.915 | 0.005 | 0.910 | ... | ... | -0.00048 |
-0.000584 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.940 | 0.005 | 0.935 | ... | ... | -0.000493 |
-0.000586 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.965 | 0.005 | 0.960 | ... | ... | -0.000507 |
-0.000588 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.990 | 0.005 | 0.985 | ... | ... | -0.00052 |
-0.000591 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 1.015 | 0.005 | 1.010 | ... | ... | -0.000533 |
-0.000593 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 1.040 | 0.005 | 1.035 | ... | ... | -0.000546 |
-0.000595 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 1.065 | 0.005 | 1.060 | ... | ... | -0.000559 |
-0.000597 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 1.090 | 0.005 | 1.085 | ... | ... | -0.000572 |
-0.0006 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 1.115 | 0.005 | 1.110 | ... | ... | -0.000585 |
-0.000602 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.140 | 0.005 | 1.135 | ... | ... | -0.000598 |
-0.000604 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.165 | 0.005 | 1.160 | ... | ... | -0.000611 |
-0.000606 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.190 | 0.005 | 1.185 | ... | ... | -0.000624 |
-0.000608 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.215 | 0.005 | 1.210 | ... | ... | -0.000637 |
-0.000609 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.240 | 0.005 | 1.235 | ... | ... | -0.00065 |
-0.000611 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.265 | 0.005 | 1.260 | ... | ... | -0.000663 |
-0.000613 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.290 | 0.005 | 1.285 | ... | ... | -0.000676 |
-0.000615 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.315 | 0.005 | 1.310 | ... | ... | -0.000689 |
-0.000617 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 1.340 | 0.005 | 1.335 | ... | ... | -0.000702 |
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.