Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.000458 | ... | ... | 0.8780 | 0 | 0.8780 | 700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000574 |
-0.000445 | ... | ... | 0.8530 | 0 | 0.8530 | 725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000572 |
-0.000432 | ... | ... | 0.8280 | 0 | 0.8280 | 750 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000569 |
-0.00042 | ... | ... | 0.8030 | 0 | 0.8030 | 775 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000567 |
-0.000407 | ... | ... | 0.7780 | 0 | 0.7780 | 800 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000564 |
-0.000394 | ... | ... | 0.7530 | 0 | 0.7530 | 825 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000561 |
-0.000381 | ... | ... | 0.7280 | 0 | 0.7280 | 850 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000558 |
-0.000368 | ... | ... | 0.7030 | 0 | 0.7030 | 875 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000555 |
-0.000355 | ... | ... | 0.6780 | 0 | 0.6780 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000552 |
-0.000342 | ... | ... | 0.6530 | 0 | 0.6530 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000549 |
-0.000329 | ... | ... | 0.6280 | 0 | 0.6280 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000545 |
-0.000316 | ... | ... | 0.6030 | 0 | 0.6030 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000542 |
-0.000303 | ... | ... | 0.5780 | 0 | 0.5780 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000538 |
-0.00029 | ... | ... | 0.5530 | 0 | 0.5530 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000534 |
-0.000277 | ... | ... | 0.5280 | 0 | 0.5280 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00053 |
-0.000264 | ... | ... | 0.5030 | 0 | 0.5030 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000525 |
-0.000251 | ... | ... | 0.4780 | 0 | 0.4780 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000521 |
-0.000238 | ... | ... | 0.4530 | 0 | 0.4530 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000516 |
-0.000225 | ... | ... | 0.4280 | 0 | 0.4280 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000511 |
-0.000212 | ... | ... | 0.4030 | 0 | 0.4030 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000505 |
-0.000199 | ... | ... | 0.3780 | 0 | 0.3780 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.0005 |
-0.000186 | ... | ... | 0.3530 | 0 | 0.3530 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000494 |
-0.000173 | ... | ... | 0.3280 | 0 | 0.3280 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000487 |
-0.000159 | ... | ... | 0.3030 | 0 | 0.3030 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00048 |
-0.000146 | ... | ... | 0.2780 | 0 | 0.2780 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000472 |
-0.000133 | ... | ... | 0.2530 | 0 | 0.2530 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000464 |
-0.00012 | ... | ... | 0.2280 | 0 | 0.2280 | 1350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000455 |
-0.000107 | ... | ... | 0.2030 | 0 | 0.2030 | 1375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000444 |
-0.000094 | ... | ... | 0.1780 | 0 | 0.1780 | 1400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000433 |
-0.000081 | ... | ... | 0.1530 | 0 | 0.1530 | 1425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00042 |
-0.000067 | ... | ... | 0.1280 | 0 | 0.1280 | 1450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000404 |
-0.000054 | ... | ... | 0.1030 | 0 | 0.1030 | 1475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000386 |
-0.000041 | ... | ... | 0.0780 | 0 | 0.0780 | 1500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000363 |
-0.000028 | ... | ... | 0.0530 | 0 | 0.0530 | 1525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000332 |
-0.000469 | ... | ... | 0.0290 | 0 | 0.0290 | 1550 | 0.0010 | 0 | 0.0010 | ... | ... | -0.000468 |
-0.000384 | ... | ... | 0.0050 | 0 | 0.0050 | 1575 | 0.0020 | 0 | 0.0020 | ... | ... | -0.000384 |
-0.000436 | ... | ... | 0.0010 | 0 | 0.0010 | 1600 | 0.0230 | 0 | 0.0230 | ... | ... | -0.000437 |
-0.000322 | ... | ... | 0.0005 | 0 | 0.0005 | 1625 | 0.0470 | 0 | 0.0470 | ... | ... | -0.000025 |
-0.000356 | ... | ... | 0.0005 | 0 | 0.0005 | 1650 | 0.0720 | 0 | 0.0720 | ... | ... | -0.000038 |
-0.000381 | ... | ... | 0.0005 | 0 | 0.0005 | 1675 | 0.0970 | 0 | 0.0970 | ... | ... | -0.000051 |
-0.0004 | ... | ... | 0.0005 | 0 | 0.0005 | 1700 | 0.1220 | 0 | 0.1220 | ... | ... | -0.000064 |
-0.000416 | ... | ... | 0.0005 | 0 | 0.0005 | 1725 | 0.1470 | 0 | 0.1470 | ... | ... | -0.000077 |
-0.00043 | ... | ... | 0.0005 | 0 | 0.0005 | 1750 | 0.1720 | 0 | 0.1720 | ... | ... | -0.000091 |
-0.000442 | ... | ... | 0.0005 | 0 | 0.0005 | 1775 | 0.1970 | 0 | 0.1970 | ... | ... | -0.000104 |
-0.000452 | ... | ... | 0.0005 | 0 | 0.0005 | 1800 | 0.2220 | 0 | 0.2220 | ... | ... | -0.000117 |
-0.000462 | ... | ... | 0.0005 | 0 | 0.0005 | 1825 | 0.2470 | 0 | 0.2470 | ... | ... | -0.00013 |
-0.00047 | ... | ... | 0.0005 | 0 | 0.0005 | 1850 | 0.2720 | 0 | 0.2720 | ... | ... | -0.000143 |
-0.000478 | ... | ... | 0.0005 | 0 | 0.0005 | 1875 | 0.2970 | 0 | 0.2970 | ... | ... | -0.000156 |
-0.000485 | ... | ... | 0.0005 | 0 | 0.0005 | 1900 | 0.3220 | 0 | 0.3220 | ... | ... | -0.000169 |
-0.000492 | ... | ... | 0.0005 | 0 | 0.0005 | 1925 | 0.3470 | 0 | 0.3470 | ... | ... | -0.000183 |
-0.000498 | ... | ... | 0.0005 | 0 | 0.0005 | 1950 | 0.3720 | 0 | 0.3720 | ... | ... | -0.000196 |
-0.000504 | ... | ... | 0.0005 | 0 | 0.0005 | 1975 | 0.3970 | 0 | 0.3970 | ... | ... | -0.000209 |
-0.00051 | ... | ... | 0.0005 | 0 | 0.0005 | 2000 | 0.4220 | 0 | 0.4220 | ... | ... | -0.000222 |
-0.000515 | ... | ... | 0.0005 | 0 | 0.0005 | 2025 | 0.4470 | 0 | 0.4470 | ... | ... | -0.000235 |
-0.00052 | ... | ... | 0.0005 | 0 | 0.0005 | 2050 | 0.4720 | 0 | 0.4720 | ... | ... | -0.000248 |
-0.000525 | ... | ... | 0.0005 | 0 | 0.0005 | 2075 | 0.4970 | 0 | 0.4970 | ... | ... | -0.000261 |
-0.000529 | ... | ... | 0.0005 | 0 | 0.0005 | 2100 | 0.5220 | 0 | 0.5220 | ... | ... | -0.000275 |
-0.000534 | ... | ... | 0.0005 | 0 | 0.0005 | 2125 | 0.5470 | 0 | 0.5470 | ... | ... | -0.000288 |
-0.000538 | ... | ... | 0.0005 | 0 | 0.0005 | 2150 | 0.5720 | 0 | 0.5720 | ... | ... | -0.000301 |
-0.000542 | ... | ... | 0.0005 | 0 | 0.0005 | 2175 | 0.5970 | 0 | 0.5970 | ... | ... | -0.000314 |
-0.000545 | ... | ... | 0.0005 | 0 | 0.0005 | 2200 | 0.6220 | 0 | 0.6220 | ... | ... | -0.000327 |
-0.000549 | ... | ... | 0.0005 | 0 | 0.0005 | 2225 | 0.6470 | 0 | 0.6470 | ... | ... | -0.00034 |
-0.000553 | ... | ... | 0.0005 | 0 | 0.0005 | 2250 | 0.6720 | 0 | 0.6720 | ... | ... | -0.000353 |
-0.000556 | ... | ... | 0.0005 | 0 | 0.0005 | 2275 | 0.6970 | 0 | 0.6970 | ... | ... | -0.000366 |
-0.000559 | ... | ... | 0.0005 | 0 | 0.0005 | 2300 | 0.7220 | 0 | 0.7220 | ... | ... | -0.000379 |
-0.000562 | ... | ... | 0.0005 | 0 | 0.0005 | 2325 | 0.7470 | 0 | 0.7470 | ... | ... | -0.000393 |
-0.000565 | ... | ... | 0.0005 | 0 | 0.0005 | 2350 | 0.7720 | 0 | 0.7720 | ... | ... | -0.000406 |
-0.000568 | ... | ... | 0.0005 | 0 | 0.0005 | 2375 | 0.7970 | 0 | 0.7970 | ... | ... | -0.000419 |
-0.000571 | ... | ... | 0.0005 | 0 | 0.0005 | 2400 | 0.8220 | 0 | 0.8220 | ... | ... | -0.000432 |
-0.000574 | ... | ... | 0.0005 | 0 | 0.0005 | 2425 | 0.8470 | 0 | 0.8470 | ... | ... | -0.000445 |
-0.000577 | ... | ... | 0.0005 | 0 | 0.0005 | 2450 | 0.8720 | 0 | 0.8720 | ... | ... | -0.000458 |
-0.000579 | ... | ... | 0.0005 | 0 | 0.0005 | 2475 | 0.8970 | 0 | 0.8970 | ... | ... | -0.000471 |
-0.000582 | ... | ... | 0.0005 | 0 | 0.0005 | 2500 | 0.9220 | 0 | 0.9220 | ... | ... | -0.000484 |
-0.000584 | ... | ... | 0.0005 | 0 | 0.0005 | 2525 | 0.9470 | 0 | 0.9470 | ... | ... | -0.000497 |
-0.000587 | ... | ... | 0.0005 | 0 | 0.0005 | 2550 | 0.9720 | 0 | 0.9720 | ... | ... | -0.00051 |
-0.000589 | ... | ... | 0.0005 | 0 | 0.0005 | 2575 | 0.9970 | 0 | 0.9970 | ... | ... | -0.000523 |
-0.000591 | ... | ... | 0.0005 | 0 | 0.0005 | 2600 | 1.0220 | 0 | 1.0220 | ... | ... | -0.000536 |
-0.000594 | ... | ... | 0.0005 | 0 | 0.0005 | 2625 | 1.0470 | 0 | 1.0470 | ... | ... | -0.000549 |
-0.000596 | ... | ... | 0.0005 | 0 | 0.0005 | 2650 | 1.0720 | 0 | 1.0720 | ... | ... | -0.000562 |
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.