Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.000155 | ... | ... | 1.6900 | 0 | 1.6900 | 250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000014 |
-0.000161 | ... | ... | 1.6650 | 0 | 1.6650 | 275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000014 |
-0.000166 | ... | ... | 1.6400 | 0 | 1.6400 | 300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000014 |
-0.00017 | ... | ... | 1.6150 | 0 | 1.6150 | 325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000014 |
-0.000173 | ... | ... | 1.5900 | 0 | 1.5900 | 350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000014 |
-0.000175 | ... | ... | 1.5650 | 0 | 1.5650 | 375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000014 |
-0.000176 | ... | ... | 1.5400 | 0 | 1.5400 | 400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000014 |
-0.000177 | ... | ... | 1.5150 | 0 | 1.5150 | 425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000014 |
-0.000177 | ... | ... | 1.4900 | 0 | 1.4900 | 450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000014 |
-0.000177 | ... | ... | 1.4650 | 0 | 1.4650 | 475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000014 |
-0.000177 | ... | ... | 1.4400 | 0 | 1.4400 | 500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000014 |
-0.000176 | ... | ... | 1.4150 | 0 | 1.4150 | 525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000014 |
-0.000175 | ... | ... | 1.3900 | 0 | 1.3900 | 550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000014 |
-0.000174 | ... | ... | 1.3650 | 0 | 1.3650 | 575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000014 |
-0.000172 | ... | ... | 1.3400 | 0 | 1.3400 | 600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000014 |
-0.000171 | ... | ... | 1.3150 | 0 | 1.3150 | 625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000014 |
-0.000169 | ... | ... | 1.2900 | 0 | 1.2900 | 650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000014 |
-0.000167 | ... | ... | 1.2650 | 0 | 1.2650 | 675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000014 |
-0.000165 | ... | ... | 1.2400 | 0 | 1.2400 | 700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000014 |
-0.000162 | ... | ... | 1.2150 | 0 | 1.2150 | 725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000014 |
-0.00016 | ... | ... | 1.1900 | 0 | 1.1900 | 750 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000013 |
-0.000158 | ... | ... | 1.1650 | 0 | 1.1650 | 775 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000013 |
-0.000155 | ... | ... | 1.1400 | 0 | 1.1400 | 800 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000013 |
-0.000152 | ... | ... | 1.1150 | 0 | 1.1150 | 825 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000013 |
-0.00015 | ... | ... | 1.0900 | 0 | 1.0900 | 850 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000013 |
-0.000147 | ... | ... | 1.0650 | 0 | 1.0650 | 875 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000013 |
-0.000144 | ... | ... | 1.0400 | 0 | 1.0400 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000013 |
-0.000141 | ... | ... | 1.0150 | 0 | 1.0150 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000013 |
-0.000138 | ... | ... | 0.9900 | 0 | 0.9900 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000013 |
-0.000135 | ... | ... | 0.9650 | 0 | 0.9650 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000013 |
-0.000132 | ... | ... | 0.9400 | 0 | 0.9400 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000013 |
-0.000129 | ... | ... | 0.9150 | 0 | 0.9150 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000013 |
-0.000125 | ... | ... | 0.8900 | 0 | 0.8900 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000013 |
-0.000122 | ... | ... | 0.8650 | 0 | 0.8650 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000013 |
-0.000119 | ... | ... | 0.8400 | 0 | 0.8400 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000013 |
-0.000116 | ... | ... | 0.8150 | 0 | 0.8150 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000013 |
-0.000112 | ... | ... | 0.7900 | 0 | 0.7900 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000013 |
-0.000109 | ... | ... | 0.7650 | 0 | 0.7650 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000013 |
-0.000105 | ... | ... | 0.7400 | 0 | 0.7400 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000013 |
-0.000102 | ... | ... | 0.7150 | 0 | 0.7150 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000012 |
-0.000099 | ... | ... | 0.6900 | 0 | 0.6900 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000012 |
-0.000095 | ... | ... | 0.6650 | 0 | 0.6650 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000012 |
-0.000092 | ... | ... | 0.6400 | 0 | 0.6400 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000012 |
-0.000088 | ... | ... | 0.6150 | 0 | 0.6150 | 1325 | 0.0005 | -0.0005 | 0.0010 | ... | ... | -0.000012 |
-0.000085 | ... | ... | 0.5900 | 0 | 0.5900 | 1350 | 0.0010 | 0 | 0.0010 | ... | ... | -0.000021 |
-0.000081 | ... | ... | 0.5650 | 0 | 0.5650 | 1375 | 0.0010 | 0 | 0.0010 | ... | ... | -0.000021 |
-0.000078 | ... | ... | 0.5400 | 0 | 0.5400 | 1400 | 0.0010 | 0 | 0.0010 | ... | ... | -0.000021 |
-0.000074 | ... | ... | 0.5150 | 0 | 0.5150 | 1425 | 0.0020 | 0 | 0.0020 | ... | ... | -0.000036 |
-0.000071 | ... | ... | 0.4900 | 0 | 0.4900 | 1450 | 0.0030 | 0 | 0.0030 | ... | ... | -0.000049 |
-0.000067 | ... | ... | 0.4650 | 0 | 0.4650 | 1475 | 0.0040 | 0 | 0.0040 | ... | ... | -0.00006 |
-0.000072 | ... | ... | 0.4410 | 0 | 0.4410 | 1500 | 0.0050 | 0 | 0.0050 | ... | ... | -0.00007 |
-0.000076 | ... | ... | 0.4170 | 0 | 0.4170 | 1525 | 0.0060 | 0 | 0.0060 | ... | ... | -0.000079 |
-0.000088 | ... | ... | 0.3940 | 0 | 0.3940 | 1550 | 0.0080 | 0 | 0.0080 | ... | ... | -0.000097 |
-0.000098 | ... | ... | 0.3710 | 0 | 0.3710 | 1575 | 0.0100 | 0 | 0.0100 | ... | ... | -0.000112 |
-0.000108 | ... | ... | 0.3480 | 0 | 0.3480 | 1600 | 0.0130 | 0 | 0.0130 | ... | ... | -0.000132 |
-0.000123 | ... | ... | 0.3270 | -0.0010 | 0.3260 | 1625 | 0.0160 | 0 | 0.0160 | ... | ... | -0.000149 |
-0.000142 | ... | ... | 0.3050 | 0 | 0.3050 | 1650 | 0.0200 | 0 | 0.0200 | ... | ... | -0.00017 |
-0.000163 | ... | ... | 0.2850 | 0 | 0.2850 | 1675 | 0.0240 | 0 | 0.0240 | ... | ... | -0.000187 |
-0.000182 | ... | ... | 0.2650 | 0 | 0.2650 | 1700 | 0.0290 | 0 | 0.0290 | ... | ... | -0.000206 |
-0.000201 | ... | ... | 0.2460 | 0 | 0.2460 | 1725 | 0.0350 | 0 | 0.0350 | ... | ... | -0.000225 |
-0.000221 | ... | ... | 0.2280 | 0 | 0.2280 | 1750 | 0.0410 | 0 | 0.0410 | ... | ... | -0.000241 |
-0.000237 | ... | ... | 0.2100 | 0 | 0.2100 | 1775 | 0.0480 | 0 | 0.0480 | ... | ... | -0.000256 |
-0.000253 | ... | ... | 0.1940 | -0.0010 | 0.1930 | 1800 | 0.0560 | 0 | 0.0560 | ... | ... | -0.00027 |
-0.00027 | ... | ... | 0.1780 | 0 | 0.1780 | 1825 | 0.0650 | 0 | 0.0650 | ... | ... | -0.000283 |
-0.000283 | ... | ... | 0.1630 | 0 | 0.1630 | 1850 | 0.0740 | 0 | 0.0740 | ... | ... | -0.000292 |
-0.000291 | ... | ... | 0.1490 | -0.0010 | 0.1480 | 1875 | 0.0850 | 0 | 0.0850 | ... | ... | -0.000301 |
-0.000301 | ... | ... | 0.1350 | 0 | 0.1350 | 1900 | 0.0960 | 0 | 0.0960 | ... | ... | -0.000306 |
-0.000308 | ... | ... | 0.1230 | 0 | 0.1230 | 1925 | 0.1080 | 0 | 0.1080 | ... | ... | -0.000309 |
-0.000311 | ... | ... | 0.1110 | 0 | 0.1110 | 1950 | 0.1210 | 0 | 0.1210 | ... | ... | -0.00031 |
-0.000312 | ... | ... | 0.1000 | 0 | 0.1000 | 1975 | 0.1350 | 0 | 0.1350 | ... | ... | -0.000309 |
-0.000311 | ... | ... | 0.0910 | -0.0010 | 0.0900 | 2000 | 0.1490 | 0 | 0.1490 | ... | ... | -0.000304 |
-0.000308 | ... | ... | 0.0810 | 0 | 0.0810 | 2025 | 0.1640 | -0.0010 | 0.1650 | ... | ... | -0.000297 |
-0.000304 | ... | ... | 0.0730 | 0 | 0.0730 | 2050 | 0.1810 | 0 | 0.1810 | ... | ... | -0.000292 |
-0.000297 | ... | ... | 0.0650 | 0 | 0.0650 | 2075 | 0.1970 | -0.0010 | 0.1980 | ... | ... | -0.000279 |
-0.000289 | ... | ... | 0.0580 | 0 | 0.0580 | 2100 | 0.2150 | 0 | 0.2150 | ... | ... | -0.00027 |
-0.000277 | ... | ... | 0.0520 | -0.0010 | 0.0510 | 2125 | 0.2330 | 0 | 0.2330 | ... | ... | -0.000257 |
-0.000265 | ... | ... | 0.0460 | -0.0010 | 0.0450 | 2150 | 0.2520 | 0 | 0.2520 | ... | ... | -0.000244 |
-0.000254 | ... | ... | 0.0400 | 0 | 0.0400 | 2175 | 0.2710 | 0 | 0.2710 | ... | ... | -0.000229 |
-0.00024 | ... | ... | 0.0360 | -0.0010 | 0.0350 | 2200 | 0.2910 | 0 | 0.2910 | ... | ... | -0.000215 |
-0.000227 | ... | ... | 0.0310 | 0 | 0.0310 | 2225 | 0.3120 | 0 | 0.3120 | ... | ... | -0.000203 |
-0.000213 | ... | ... | 0.0280 | -0.0010 | 0.0270 | 2250 | 0.3320 | -0.0010 | 0.3330 | ... | ... | -0.000184 |
-0.000201 | ... | ... | 0.0240 | 0 | 0.0240 | 2275 | 0.3540 | 0 | 0.3540 | ... | ... | -0.000173 |
-0.000187 | ... | ... | 0.0210 | 0 | 0.0210 | 2300 | 0.3760 | 0 | 0.3760 | ... | ... | -0.000161 |
-0.000172 | ... | ... | 0.0180 | 0 | 0.0180 | 2325 | 0.3980 | 0 | 0.3980 | ... | ... | -0.000148 |
-0.000161 | ... | ... | 0.0160 | 0 | 0.0160 | 2350 | 0.4200 | 0 | 0.4200 | ... | ... | -0.000133 |
-0.000149 | ... | ... | 0.0140 | 0 | 0.0140 | 2375 | 0.4430 | 0 | 0.4430 | ... | ... | -0.000123 |
-0.000136 | ... | ... | 0.0120 | 0 | 0.0120 | 2400 | 0.4660 | 0 | 0.4660 | ... | ... | -0.000113 |
-0.000121 | ... | ... | 0.0100 | 0 | 0.0100 | 2425 | 0.4900 | 0 | 0.4900 | ... | ... | -0.000109 |
-0.000113 | ... | ... | 0.0090 | 0 | 0.0090 | 2450 | 0.5130 | 0 | 0.5130 | ... | ... | -0.000098 |
-0.000105 | ... | ... | 0.0080 | 0 | 0.0080 | 2475 | 0.5370 | 0 | 0.5370 | ... | ... | -0.000094 |
-0.000096 | ... | ... | 0.0070 | 0 | 0.0070 | 2500 | 0.5610 | 0 | 0.5610 | ... | ... | -0.000089 |
-0.000087 | ... | ... | 0.0060 | 0 | 0.0060 | 2525 | 0.5860 | 0 | 0.5860 | ... | ... | -0.000093 |
-0.000076 | ... | ... | 0.0050 | 0 | 0.0050 | 2550 | 0.6100 | 0 | 0.6100 | ... | ... | -0.000088 |
-0.000065 | ... | ... | 0.0040 | 0 | 0.0040 | 2575 | 0.6350 | 0 | 0.6350 | ... | ... | -0.000092 |
-0.000065 | ... | ... | 0.0040 | 0 | 0.0040 | 2600 | 0.6600 | 0 | 0.6600 | ... | ... | -0.000095 |
-0.000053 | ... | ... | 0.0030 | 0 | 0.0030 | 2625 | 0.6850 | 0 | 0.6850 | ... | ... | -0.000099 |
-0.000053 | ... | ... | 0.0030 | 0 | 0.0030 | 2650 | 0.7100 | 0 | 0.7100 | ... | ... | -0.000102 |
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.