Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.000489 | ... | ... | 1.3500 | 0 | 1.3500 | 500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000152 |
-0.000481 | ... | ... | 1.3250 | 0 | 1.3250 | 525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000152 |
-0.000474 | ... | ... | 1.3000 | 0 | 1.3000 | 550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000151 |
-0.000466 | ... | ... | 1.2750 | 0 | 1.2750 | 575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000151 |
-0.000458 | ... | ... | 1.2500 | 0 | 1.2500 | 600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000151 |
-0.00045 | ... | ... | 1.2250 | 0 | 1.2250 | 625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00015 |
-0.000441 | ... | ... | 1.2000 | 0 | 1.2000 | 650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00015 |
-0.000433 | ... | ... | 1.1750 | 0 | 1.1750 | 675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00015 |
-0.000425 | ... | ... | 1.1500 | 0 | 1.1500 | 700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000149 |
-0.000416 | ... | ... | 1.1250 | 0 | 1.1250 | 725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000149 |
-0.000407 | ... | ... | 1.1000 | 0 | 1.1000 | 750 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000149 |
-0.000399 | ... | ... | 1.0750 | 0 | 1.0750 | 775 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000148 |
-0.00039 | ... | ... | 1.0500 | 0 | 1.0500 | 800 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000148 |
-0.000381 | ... | ... | 1.0250 | 0 | 1.0250 | 825 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000147 |
-0.000372 | ... | ... | 1 | 0 | 1 | 850 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000147 |
-0.000363 | ... | ... | 0.9750 | 0 | 0.9750 | 875 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000146 |
-0.000354 | ... | ... | 0.9500 | 0 | 0.9500 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000146 |
-0.000345 | ... | ... | 0.9250 | 0 | 0.9250 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000145 |
-0.000336 | ... | ... | 0.9000 | 0 | 0.9000 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000144 |
-0.000327 | ... | ... | 0.8750 | 0 | 0.8750 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000144 |
-0.000318 | ... | ... | 0.8500 | 0 | 0.8500 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000143 |
-0.000309 | ... | ... | 0.8250 | 0 | 0.8250 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000142 |
-0.0003 | ... | ... | 0.8000 | 0 | 0.8000 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000142 |
-0.000291 | ... | ... | 0.7750 | 0 | 0.7750 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000141 |
-0.000282 | ... | ... | 0.7500 | 0 | 0.7500 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00014 |
-0.000272 | ... | ... | 0.7250 | 0 | 0.7250 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00014 |
-0.000263 | ... | ... | 0.7000 | 0 | 0.7000 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000139 |
-0.000254 | ... | ... | 0.6750 | 0 | 0.6750 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000138 |
-0.000245 | ... | ... | 0.6500 | 0 | 0.6500 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000137 |
-0.000235 | ... | ... | 0.6250 | 0 | 0.6250 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000136 |
-0.000226 | ... | ... | 0.6000 | 0 | 0.6000 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000135 |
-0.000217 | ... | ... | 0.5750 | 0 | 0.5750 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000134 |
-0.000207 | ... | ... | 0.5500 | 0 | 0.5500 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000133 |
-0.000198 | ... | ... | 0.5250 | 0 | 0.5250 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000132 |
-0.000188 | ... | ... | 0.5000 | 0 | 0.5000 | 1350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000131 |
-0.000179 | ... | ... | 0.4750 | 0 | 0.4750 | 1375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00013 |
-0.00017 | ... | ... | 0.4500 | 0 | 0.4500 | 1400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000129 |
-0.00016 | ... | ... | 0.4250 | 0 | 0.4250 | 1425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000128 |
-0.000151 | ... | ... | 0.4000 | 0 | 0.4000 | 1450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000126 |
-0.000142 | ... | ... | 0.3750 | 0 | 0.3750 | 1475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000125 |
-0.000132 | ... | ... | 0.3500 | 0 | 0.3500 | 1500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000123 |
-0.000123 | ... | ... | 0.3250 | 0 | 0.3250 | 1525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000121 |
-0.000113 | ... | ... | 0.3000 | 0 | 0.3000 | 1550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00012 |
-0.000104 | ... | ... | 0.2750 | 0 | 0.2750 | 1575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000118 |
-0.000094 | ... | ... | 0.2500 | 0 | 0.2500 | 1600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000116 |
-0.000085 | ... | ... | 0.2250 | 0 | 0.2250 | 1625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000113 |
-0.000076 | ... | ... | 0.2000 | 0 | 0.2000 | 1650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000111 |
-0.000066 | ... | ... | 0.1750 | 0 | 0.1750 | 1675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000108 |
-0.000057 | ... | ... | 0.1500 | 0 | 0.1500 | 1700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000104 |
-0.000047 | ... | ... | 0.1250 | 0 | 0.1250 | 1725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.0001 |
-0.000038 | ... | ... | 0.1000 | 0 | 0.1000 | 1750 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000096 |
-0.000028 | ... | ... | 0.0750 | 0 | 0.0750 | 1775 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00009 |
-0.000019 | ... | ... | 0.0500 | 0 | 0.0500 | 1800 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000082 |
-0.000114 | ... | ... | 0.0260 | 0 | 0.0260 | 1825 | 0.0010 | 0 | 0.0010 | ... | ... | -0.000113 |
-0.000249 | ... | ... | 0.0080 | 0 | 0.0080 | 1850 | 0.0080 | 0 | 0.0080 | ... | ... | -0.000249 |
-0.000113 | ... | ... | 0.0010 | 0 | 0.0010 | 1875 | 0.0260 | 0 | 0.0260 | ... | ... | -0.000114 |
-0.000082 | ... | ... | 0.0005 | 0 | 0.0005 | 1900 | 0.0500 | 0 | 0.0500 | ... | ... | -0.000019 |
-0.00009 | ... | ... | 0.0005 | 0 | 0.0005 | 1925 | 0.0750 | 0 | 0.0750 | ... | ... | -0.000028 |
-0.000096 | ... | ... | 0.0005 | 0 | 0.0005 | 1950 | 0.1000 | 0 | 0.1000 | ... | ... | -0.000038 |
-0.0001 | ... | ... | 0.0005 | 0 | 0.0005 | 1975 | 0.1250 | 0 | 0.1250 | ... | ... | -0.000047 |
-0.000104 | ... | ... | 0.0005 | 0 | 0.0005 | 2000 | 0.1500 | 0 | 0.1500 | ... | ... | -0.000057 |
-0.000108 | ... | ... | 0.0005 | 0 | 0.0005 | 2025 | 0.1750 | 0 | 0.1750 | ... | ... | -0.000066 |
-0.000111 | ... | ... | 0.0005 | 0 | 0.0005 | 2050 | 0.2000 | 0 | 0.2000 | ... | ... | -0.000076 |
-0.000113 | ... | ... | 0.0005 | 0 | 0.0005 | 2075 | 0.2250 | 0 | 0.2250 | ... | ... | -0.000085 |
-0.000116 | ... | ... | 0.0005 | 0 | 0.0005 | 2100 | 0.2500 | 0 | 0.2500 | ... | ... | -0.000094 |
-0.000118 | ... | ... | 0.0005 | 0 | 0.0005 | 2125 | 0.2750 | 0 | 0.2750 | ... | ... | -0.000104 |
-0.00012 | ... | ... | 0.0005 | 0 | 0.0005 | 2150 | 0.3000 | 0 | 0.3000 | ... | ... | -0.000113 |
-0.000121 | ... | ... | 0.0005 | 0 | 0.0005 | 2175 | 0.3250 | 0 | 0.3250 | ... | ... | -0.000123 |
-0.000123 | ... | ... | 0.0005 | 0 | 0.0005 | 2200 | 0.3500 | 0 | 0.3500 | ... | ... | -0.000132 |
-0.000125 | ... | ... | 0.0005 | 0 | 0.0005 | 2225 | 0.3750 | 0 | 0.3750 | ... | ... | -0.000142 |
-0.000126 | ... | ... | 0.0005 | 0 | 0.0005 | 2250 | 0.4000 | 0 | 0.4000 | ... | ... | -0.000151 |
-0.000128 | ... | ... | 0.0005 | 0 | 0.0005 | 2275 | 0.4250 | 0 | 0.4250 | ... | ... | -0.00016 |
-0.000129 | ... | ... | 0.0005 | 0 | 0.0005 | 2300 | 0.4500 | 0 | 0.4500 | ... | ... | -0.00017 |
-0.00013 | ... | ... | 0.0005 | 0 | 0.0005 | 2325 | 0.4750 | 0 | 0.4750 | ... | ... | -0.000179 |
-0.000131 | ... | ... | 0.0005 | 0 | 0.0005 | 2350 | 0.5000 | 0 | 0.5000 | ... | ... | -0.000189 |
-0.000132 | ... | ... | 0.0005 | 0 | 0.0005 | 2375 | 0.5250 | 0 | 0.5250 | ... | ... | -0.000198 |
-0.000133 | ... | ... | 0.0005 | 0 | 0.0005 | 2400 | 0.5500 | 0 | 0.5500 | ... | ... | -0.000208 |
-0.000134 | ... | ... | 0.0005 | 0 | 0.0005 | 2425 | 0.5750 | 0 | 0.5750 | ... | ... | -0.000217 |
-0.000135 | ... | ... | 0.0005 | 0 | 0.0005 | 2450 | 0.6000 | 0 | 0.6000 | ... | ... | -0.000226 |
-0.000136 | ... | ... | 0.0005 | 0 | 0.0005 | 2475 | 0.6250 | 0 | 0.6250 | ... | ... | -0.000236 |
-0.000137 | ... | ... | 0.0005 | 0 | 0.0005 | 2500 | 0.6500 | 0 | 0.6500 | ... | ... | -0.000245 |
-0.000138 | ... | ... | 0.0005 | 0 | 0.0005 | 2525 | 0.6750 | 0 | 0.6750 | ... | ... | -0.000254 |
-0.000139 | ... | ... | 0.0005 | 0 | 0.0005 | 2550 | 0.7000 | 0 | 0.7000 | ... | ... | -0.000264 |
-0.00014 | ... | ... | 0.0005 | 0 | 0.0005 | 2575 | 0.7250 | 0 | 0.7250 | ... | ... | -0.000273 |
-0.000141 | ... | ... | 0.0005 | 0 | 0.0005 | 2600 | 0.7500 | 0 | 0.7500 | ... | ... | -0.000283 |
-0.000141 | ... | ... | 0.0005 | 0 | 0.0005 | 2625 | 0.7750 | 0 | 0.7750 | ... | ... | -0.000292 |
-0.000142 | ... | ... | 0.0005 | 0 | 0.0005 | 2650 | 0.8000 | 0 | 0.8000 | ... | ... | -0.000301 |
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.