Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.000116 | ... | ... | 0.8650 | -0.0200 | 0.8450 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000014 |
-0.000113 | ... | ... | 0.8400 | -0.0200 | 0.8200 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000014 |
-0.00011 | ... | ... | 0.8150 | -0.0200 | 0.7950 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000014 |
-0.000106 | ... | ... | 0.7900 | -0.0200 | 0.7700 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000014 |
-0.000103 | ... | ... | 0.7650 | -0.0200 | 0.7450 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000014 |
-0.0001 | ... | ... | 0.7400 | -0.0200 | 0.7200 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000014 |
-0.000096 | ... | ... | 0.7150 | -0.0200 | 0.6950 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000014 |
-0.000093 | ... | ... | 0.6900 | -0.0200 | 0.6700 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000014 |
-0.00009 | ... | ... | 0.6650 | -0.0200 | 0.6450 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000014 |
-0.000086 | ... | ... | 0.6400 | -0.0200 | 0.6200 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000014 |
-0.000083 | ... | ... | 0.6150 | -0.0200 | 0.5950 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000014 |
-0.00008 | ... | ... | 0.5900 | -0.0200 | 0.5700 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000013 |
-0.000076 | ... | ... | 0.5650 | -0.0200 | 0.5450 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000013 |
-0.000073 | ... | ... | 0.5400 | -0.0200 | 0.5200 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000013 |
-0.000069 | ... | ... | 0.5150 | -0.0200 | 0.4950 | 1350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000013 |
-0.000066 | ... | ... | 0.4900 | -0.0200 | 0.4700 | 1375 | 0.0010 | 0 | 0.0010 | ... | ... | -0.000023 |
-0.000062 | ... | ... | 0.4650 | -0.0200 | 0.4450 | 1400 | 0.0010 | 0 | 0.0010 | ... | ... | -0.000023 |
-0.000059 | ... | ... | 0.4400 | -0.0200 | 0.4200 | 1425 | 0.0010 | 0 | 0.0010 | ... | ... | -0.000022 |
-0.000055 | ... | ... | 0.4150 | -0.0200 | 0.3950 | 1450 | 0.0020 | 0 | 0.0020 | ... | ... | -0.000038 |
-0.000062 | ... | ... | 0.3900 | -0.0190 | 0.3710 | 1475 | 0.0030 | 0 | 0.0030 | ... | ... | -0.000051 |
-0.000058 | ... | ... | 0.3660 | -0.0200 | 0.3460 | 1500 | 0.0040 | 0 | 0.0040 | ... | ... | -0.000063 |
-0.000074 | ... | ... | 0.3420 | -0.0190 | 0.3230 | 1525 | 0.0060 | 0.0010 | 0.0050 | ... | ... | -0.000083 |
-0.000087 | ... | ... | 0.3190 | -0.0190 | 0.3000 | 1550 | 0.0080 | 0.0010 | 0.0070 | ... | ... | -0.0001 |
-0.000099 | ... | ... | 0.2970 | -0.0200 | 0.2770 | 1575 | 0.0100 | 0 | 0.0100 | ... | ... | -0.000115 |
-0.000123 | ... | ... | 0.2750 | -0.0190 | 0.2560 | 1600 | 0.0140 | 0.0010 | 0.0130 | ... | ... | -0.000141 |
-0.000143 | ... | ... | 0.2530 | -0.0180 | 0.2350 | 1625 | 0.0170 | 0.0010 | 0.0160 | ... | ... | -0.000156 |
-0.000165 | ... | ... | 0.2330 | -0.0180 | 0.2150 | 1650 | 0.0220 | 0.0020 | 0.0200 | ... | ... | -0.000179 |
-0.000183 | ... | ... | 0.2130 | -0.0180 | 0.1950 | 1675 | 0.0270 | 0.0020 | 0.0250 | ... | ... | -0.000196 |
-0.000204 | ... | ... | 0.1940 | -0.0170 | 0.1770 | 1700 | 0.0340 | 0.0030 | 0.0310 | ... | ... | -0.000218 |
-0.000221 | ... | ... | 0.1760 | -0.0170 | 0.1590 | 1725 | 0.0410 | 0.0030 | 0.0380 | ... | ... | -0.000233 |
-0.000238 | ... | ... | 0.1590 | -0.0160 | 0.1430 | 1750 | 0.0490 | 0.0030 | 0.0460 | ... | ... | -0.000247 |
-0.000253 | ... | ... | 0.1430 | -0.0150 | 0.1280 | 1775 | 0.0590 | 0.0040 | 0.0550 | ... | ... | -0.00026 |
-0.000265 | ... | ... | 0.1280 | -0.0140 | 0.1140 | 1800 | 0.0690 | 0.0050 | 0.0640 | ... | ... | -0.000267 |
-0.000273 | ... | ... | 0.1150 | -0.0140 | 0.1010 | 1825 | 0.0810 | 0.0060 | 0.0750 | ... | ... | -0.000274 |
-0.000277 | ... | ... | 0.1020 | -0.0130 | 0.0890 | 1850 | 0.0930 | 0.0060 | 0.0870 | ... | ... | -0.000274 |
-0.000278 | ... | ... | 0.0900 | -0.0120 | 0.0780 | 1875 | 0.1070 | 0.0070 | 0.1000 | ... | ... | -0.000273 |
-0.000275 | ... | ... | 0.0790 | -0.0110 | 0.0680 | 1900 | 0.1220 | 0.0080 | 0.1140 | ... | ... | -0.000269 |
-0.000269 | ... | ... | 0.0690 | -0.0100 | 0.0590 | 1925 | 0.1380 | 0.0090 | 0.1290 | ... | ... | -0.000262 |
-0.000261 | ... | ... | 0.0610 | -0.0100 | 0.0510 | 1950 | 0.1540 | 0.0100 | 0.1440 | ... | ... | -0.000249 |
-0.000251 | ... | ... | 0.0530 | -0.0090 | 0.0440 | 1975 | 0.1720 | 0.0110 | 0.1610 | ... | ... | -0.000238 |
-0.000236 | ... | ... | 0.0450 | -0.0080 | 0.0370 | 2000 | 0.1900 | 0.0110 | 0.1790 | ... | ... | -0.000222 |
-0.000224 | ... | ... | 0.0390 | -0.0070 | 0.0320 | 2025 | 0.2090 | 0.0120 | 0.1970 | ... | ... | -0.000205 |
-0.000209 | ... | ... | 0.0340 | -0.0070 | 0.0270 | 2050 | 0.2290 | 0.0130 | 0.2160 | ... | ... | -0.000189 |
-0.000194 | ... | ... | 0.0290 | -0.0060 | 0.0230 | 2075 | 0.2500 | 0.0140 | 0.2360 | ... | ... | -0.000175 |
-0.000176 | ... | ... | 0.0240 | -0.0050 | 0.0190 | 2100 | 0.2710 | 0.0150 | 0.2560 | ... | ... | -0.000158 |
-0.000161 | ... | ... | 0.0210 | -0.0050 | 0.0160 | 2125 | 0.2930 | 0.0160 | 0.2770 | ... | ... | -0.000144 |
-0.000143 | ... | ... | 0.0170 | -0.0040 | 0.0130 | 2150 | 0.3150 | 0.0160 | 0.2990 | ... | ... | -0.000127 |
-0.00013 | ... | ... | 0.0150 | -0.0040 | 0.0110 | 2175 | 0.3370 | 0.0160 | 0.3210 | ... | ... | -0.000109 |
-0.000115 | ... | ... | 0.0120 | -0.0030 | 0.0090 | 2200 | 0.3600 | 0.0160 | 0.3440 | ... | ... | -0.000096 |
-0.000097 | ... | ... | 0.0100 | -0.0030 | 0.0070 | 2225 | 0.3840 | 0.0180 | 0.3660 | ... | ... | -0.000091 |
-0.000088 | ... | ... | 0.0080 | -0.0020 | 0.0060 | 2250 | 0.4080 | 0.0180 | 0.3900 | ... | ... | -0.000086 |
-0.000078 | ... | ... | 0.0070 | -0.0020 | 0.0050 | 2275 | 0.4320 | 0.0190 | 0.4130 | ... | ... | -0.00008 |
-0.000067 | ... | ... | 0.0060 | -0.0020 | 0.0040 | 2300 | 0.4560 | 0.0190 | 0.4370 | ... | ... | -0.000074 |
-0.000054 | ... | ... | 0.0050 | -0.0020 | 0.0030 | 2325 | 0.4800 | 0.0190 | 0.4610 | ... | ... | -0.000067 |
-0.000055 | ... | ... | 0.0040 | -0.0010 | 0.0030 | 2350 | 0.5050 | 0.0190 | 0.4860 | ... | ... | -0.000071 |
-0.000041 | ... | ... | 0.0030 | -0.0010 | 0.0020 | 2375 | 0.5300 | 0.0200 | 0.5100 | ... | ... | -0.000074 |
-0.000041 | ... | ... | 0.0030 | -0.0010 | 0.0020 | 2400 | 0.5550 | 0.0200 | 0.5350 | ... | ... | -0.000078 |
-0.000024 | ... | ... | 0.0020 | -0.0010 | 0.0010 | 2425 | 0.5800 | 0.0200 | 0.5600 | ... | ... | -0.000081 |
-0.000024 | ... | ... | 0.0020 | -0.0010 | 0.0010 | 2450 | 0.6050 | 0.0200 | 0.5850 | ... | ... | -0.000085 |
-0.000024 | ... | ... | 0.0010 | 0 | 0.0010 | 2475 | 0.6300 | 0.0200 | 0.6100 | ... | ... | -0.000088 |
-0.000024 | ... | ... | 0.0010 | 0 | 0.0010 | 2500 | 0.6550 | 0.0200 | 0.6350 | ... | ... | -0.000092 |
-0.000024 | ... | ... | 0.0010 | 0 | 0.0010 | 2525 | 0.6800 | 0.0200 | 0.6600 | ... | ... | -0.000095 |
-0.000014 | ... | ... | 0.0010 | -0.0005 | 0.0005 | 2550 | 0.7050 | 0.0200 | 0.6850 | ... | ... | -0.000099 |
-0.000014 | ... | ... | 0.0010 | -0.0005 | 0.0005 | 2575 | 0.7300 | 0.0200 | 0.7100 | ... | ... | -0.000102 |
-0.000014 | ... | ... | 0.0005 | 0 | 0.0005 | 2600 | 0.7550 | 0.0200 | 0.7350 | ... | ... | -0.000106 |
-0.000014 | ... | ... | 0.0005 | 0 | 0.0005 | 2625 | 0.7800 | 0.0200 | 0.7600 | ... | ... | -0.000109 |
-0.000014 | ... | ... | 0.0005 | 0 | 0.0005 | 2650 | 0.8050 | 0.0200 | 0.7850 | ... | ... | -0.000112 |
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.