Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.000475 | ... | ... | 2.0550 | 0 | 2.0550 | 100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000099 |
-0.000495 | ... | ... | 2.0300 | 0 | 2.0300 | 125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000101 |
-0.000507 | ... | ... | 2.0050 | 0 | 2.0050 | 150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000102 |
-0.000516 | ... | ... | 1.9800 | 0 | 1.9800 | 175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000102 |
-0.000521 | ... | ... | 1.9550 | 0 | 1.9550 | 200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000103 |
-0.000524 | ... | ... | 1.9300 | 0 | 1.9300 | 225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000103 |
-0.000525 | ... | ... | 1.9050 | 0 | 1.9050 | 250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000103 |
-0.000525 | ... | ... | 1.8800 | 0 | 1.8800 | 275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000104 |
-0.000523 | ... | ... | 1.8550 | 0 | 1.8550 | 300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000104 |
-0.000521 | ... | ... | 1.8300 | 0 | 1.8300 | 325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000104 |
-0.000519 | ... | ... | 1.8050 | 0 | 1.8050 | 350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000104 |
-0.000515 | ... | ... | 1.7800 | 0 | 1.7800 | 375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000104 |
-0.000511 | ... | ... | 1.7550 | 0 | 1.7550 | 400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000104 |
-0.000507 | ... | ... | 1.7300 | 0 | 1.7300 | 425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000104 |
-0.000503 | ... | ... | 1.7050 | 0 | 1.7050 | 450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000104 |
-0.000498 | ... | ... | 1.6800 | 0 | 1.6800 | 475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000104 |
-0.000493 | ... | ... | 1.6550 | 0 | 1.6550 | 500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000104 |
-0.000487 | ... | ... | 1.6300 | 0 | 1.6300 | 525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000104 |
-0.000481 | ... | ... | 1.6050 | 0 | 1.6050 | 550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000104 |
-0.000476 | ... | ... | 1.5800 | 0 | 1.5800 | 575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000104 |
-0.00047 | ... | ... | 1.5550 | 0 | 1.5550 | 600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000104 |
-0.000463 | ... | ... | 1.5300 | 0 | 1.5300 | 625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000103 |
-0.000457 | ... | ... | 1.5050 | 0 | 1.5050 | 650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000103 |
-0.000451 | ... | ... | 1.4800 | 0 | 1.4800 | 675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000103 |
-0.000444 | ... | ... | 1.4550 | 0 | 1.4550 | 700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000103 |
-0.000437 | ... | ... | 1.4300 | 0 | 1.4300 | 725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000103 |
-0.000431 | ... | ... | 1.4050 | 0 | 1.4050 | 750 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000103 |
-0.000424 | ... | ... | 1.3800 | 0 | 1.3800 | 775 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000102 |
-0.000417 | ... | ... | 1.3550 | 0 | 1.3550 | 800 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000102 |
-0.00041 | ... | ... | 1.3300 | 0 | 1.3300 | 825 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000102 |
-0.000403 | ... | ... | 1.3050 | 0 | 1.3050 | 850 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000102 |
-0.000396 | ... | ... | 1.2800 | 0 | 1.2800 | 875 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000101 |
-0.000388 | ... | ... | 1.2550 | 0 | 1.2550 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000101 |
-0.000381 | ... | ... | 1.2300 | 0 | 1.2300 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000101 |
-0.000374 | ... | ... | 1.2050 | 0 | 1.2050 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000101 |
-0.000367 | ... | ... | 1.1800 | 0 | 1.1800 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | -0.0001 |
-0.000359 | ... | ... | 1.1550 | 0 | 1.1550 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | -0.0001 |
-0.000352 | ... | ... | 1.1300 | 0 | 1.1300 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | -0.0001 |
-0.000344 | ... | ... | 1.1050 | 0 | 1.1050 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000099 |
-0.000337 | ... | ... | 1.0800 | 0 | 1.0800 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000099 |
-0.000329 | ... | ... | 1.0550 | 0 | 1.0550 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000099 |
-0.000322 | ... | ... | 1.0300 | 0 | 1.0300 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000098 |
-0.000314 | ... | ... | 1.0050 | 0 | 1.0050 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000098 |
-0.000307 | ... | ... | 0.9800 | 0 | 0.9800 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000098 |
-0.000299 | ... | ... | 0.9550 | 0 | 0.9550 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000097 |
-0.000291 | ... | ... | 0.9300 | 0 | 0.9300 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000097 |
-0.000284 | ... | ... | 0.9050 | 0 | 0.9050 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000096 |
-0.000276 | ... | ... | 0.8800 | 0 | 0.8800 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000096 |
-0.000268 | ... | ... | 0.8550 | 0 | 0.8550 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000096 |
-0.000261 | ... | ... | 0.8300 | 0 | 0.8300 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000095 |
-0.000253 | ... | ... | 0.8050 | 0 | 0.8050 | 1350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000095 |
-0.000245 | ... | ... | 0.7800 | 0 | 0.7800 | 1375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000094 |
-0.000237 | ... | ... | 0.7550 | 0 | 0.7550 | 1400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000094 |
-0.00023 | ... | ... | 0.7300 | 0 | 0.7300 | 1425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000093 |
-0.000222 | ... | ... | 0.7050 | 0 | 0.7050 | 1450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000093 |
-0.000214 | ... | ... | 0.6800 | 0 | 0.6800 | 1475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000092 |
-0.000206 | ... | ... | 0.6550 | 0 | 0.6550 | 1500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000092 |
-0.000198 | ... | ... | 0.6300 | 0 | 0.6300 | 1525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000091 |
-0.000191 | ... | ... | 0.6050 | 0 | 0.6050 | 1550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00009 |
-0.000183 | ... | ... | 0.5800 | 0 | 0.5800 | 1575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00009 |
-0.000175 | ... | ... | 0.5550 | 0 | 0.5550 | 1600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000089 |
-0.000167 | ... | ... | 0.5300 | 0 | 0.5300 | 1625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000088 |
-0.000159 | ... | ... | 0.5050 | 0 | 0.5050 | 1650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000088 |
-0.000151 | ... | ... | 0.4800 | 0 | 0.4800 | 1675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000087 |
-0.000144 | ... | ... | 0.4550 | 0 | 0.4550 | 1700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000086 |
-0.000136 | ... | ... | 0.4300 | 0 | 0.4300 | 1725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000085 |
-0.000128 | ... | ... | 0.4050 | 0 | 0.4050 | 1750 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000084 |
-0.00012 | ... | ... | 0.3800 | 0 | 0.3800 | 1775 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000083 |
-0.000112 | ... | ... | 0.3550 | 0 | 0.3550 | 1800 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000082 |
-0.000104 | ... | ... | 0.3300 | 0 | 0.3300 | 1825 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000081 |
-0.000096 | ... | ... | 0.3050 | 0 | 0.3050 | 1850 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00008 |
-0.000088 | ... | ... | 0.2800 | 0 | 0.2800 | 1875 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000079 |
-0.000081 | ... | ... | 0.2550 | 0 | 0.2550 | 1900 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000077 |
-0.000073 | ... | ... | 0.2300 | 0 | 0.2300 | 1925 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000076 |
-0.000065 | ... | ... | 0.2050 | 0 | 0.2050 | 1950 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000074 |
-0.000057 | ... | ... | 0.1800 | 0 | 0.1800 | 1975 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000072 |
-0.000049 | ... | ... | 0.1550 | 0 | 0.1550 | 2000 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00007 |
-0.000041 | ... | ... | 0.1300 | 0 | 0.1300 | 2025 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000068 |
-0.000033 | ... | ... | 0.1050 | 0 | 0.1050 | 2050 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000065 |
-0.000025 | ... | ... | 0.0810 | -0.0010 | 0.0800 | 2075 | 0.0010 | 0 | 0.0010 | ... | ... | -0.000103 |
-0.000157 | ... | ... | 0.0590 | -0.0020 | 0.0570 | 2100 | 0.0020 | -0.0020 | 0.0040 | ... | ... | -0.000155 |
-0.000303 | ... | ... | 0.0390 | -0.0020 | 0.0370 | 2125 | 0.0070 | -0.0020 | 0.0090 | ... | ... | -0.000304 |
-0.000378 | ... | ... | 0.0230 | -0.0020 | 0.0210 | 2150 | 0.0160 | -0.0020 | 0.0180 | ... | ... | -0.000379 |
-0.000345 | ... | ... | 0.0120 | -0.0020 | 0.0100 | 2175 | 0.0300 | -0.0020 | 0.0320 | ... | ... | -0.000344 |
-0.000236 | ... | ... | 0.0060 | -0.0020 | 0.0040 | 2200 | 0.0490 | -0.0010 | 0.0500 | ... | ... | -0.000236 |
-0.0001 | ... | ... | 0.0020 | -0.0010 | 0.0010 | 2225 | 0.0710 | -0.0010 | 0.0720 | ... | ... | -0.000106 |
-0.000063 | ... | ... | 0.0010 | -0.0005 | 0.0005 | 2250 | 0.0950 | -0.0010 | 0.0960 | ... | ... | -0.00003 |
-0.000066 | ... | ... | 0.0005 | 0 | 0.0005 | 2275 | 0.1200 | 0 | 0.1200 | ... | ... | -0.000038 |
-0.000069 | ... | ... | 0.0005 | 0 | 0.0005 | 2300 | 0.1450 | 0 | 0.1450 | ... | ... | -0.000046 |
-0.000071 | ... | ... | 0.0005 | 0 | 0.0005 | 2325 | 0.1700 | 0 | 0.1700 | ... | ... | -0.000054 |
-0.000073 | ... | ... | 0.0005 | 0 | 0.0005 | 2350 | 0.1950 | 0 | 0.1950 | ... | ... | -0.000062 |
-0.000075 | ... | ... | 0.0005 | 0 | 0.0005 | 2375 | 0.2200 | 0 | 0.2200 | ... | ... | -0.00007 |
-0.000077 | ... | ... | 0.0005 | 0 | 0.0005 | 2400 | 0.2450 | 0 | 0.2450 | ... | ... | -0.000077 |
-0.000078 | ... | ... | 0.0005 | 0 | 0.0005 | 2425 | 0.2700 | 0 | 0.2700 | ... | ... | -0.000085 |
-0.00008 | ... | ... | 0.0005 | 0 | 0.0005 | 2450 | 0.2950 | 0 | 0.2950 | ... | ... | -0.000093 |
-0.000081 | ... | ... | 0.0005 | 0 | 0.0005 | 2475 | 0.3200 | 0 | 0.3200 | ... | ... | -0.000101 |
-0.000082 | ... | ... | 0.0005 | 0 | 0.0005 | 2500 | 0.3450 | 0 | 0.3450 | ... | ... | -0.000109 |
-0.000083 | ... | ... | 0.0005 | 0 | 0.0005 | 2525 | 0.3700 | 0 | 0.3700 | ... | ... | -0.000117 |
-0.000084 | ... | ... | 0.0005 | 0 | 0.0005 | 2550 | 0.3950 | 0 | 0.3950 | ... | ... | -0.000125 |
-0.000085 | ... | ... | 0.0005 | 0 | 0.0005 | 2575 | 0.4200 | 0 | 0.4200 | ... | ... | -0.000133 |
-0.000086 | ... | ... | 0.0005 | 0 | 0.0005 | 2600 | 0.4450 | 0 | 0.4450 | ... | ... | -0.000141 |
-0.000087 | ... | ... | 0.0005 | 0 | 0.0005 | 2625 | 0.4700 | 0 | 0.4700 | ... | ... | -0.000148 |
-0.000087 | ... | ... | 0.0005 | 0 | 0.0005 | 2650 | 0.4950 | 0 | 0.4950 | ... | ... | -0.000156 |
-0.000088 | ... | ... | 0.0005 | 0 | 0.0005 | 2675 | 0.5200 | 0 | 0.5200 | ... | ... | -0.000164 |
-0.000089 | ... | ... | 0.0005 | 0 | 0.0005 | 2700 | 0.5450 | 0 | 0.5450 | ... | ... | -0.000172 |
-0.00009 | ... | ... | 0.0005 | 0 | 0.0005 | 2725 | 0.5700 | 0 | 0.5700 | ... | ... | -0.00018 |
-0.00009 | ... | ... | 0.0005 | 0 | 0.0005 | 2750 | 0.5950 | 0 | 0.5950 | ... | ... | -0.000188 |
-0.000091 | ... | ... | 0.0005 | 0 | 0.0005 | 2775 | 0.6200 | 0 | 0.6200 | ... | ... | -0.000196 |
-0.000091 | ... | ... | 0.0005 | 0 | 0.0005 | 2800 | 0.6450 | 0 | 0.6450 | ... | ... | -0.000203 |
-0.000092 | ... | ... | 0.0005 | 0 | 0.0005 | 2825 | 0.6700 | 0 | 0.6700 | ... | ... | -0.000211 |
-0.000093 | ... | ... | 0.0005 | 0 | 0.0005 | 2850 | 0.6950 | 0 | 0.6950 | ... | ... | -0.000219 |
-0.000093 | ... | ... | 0.0005 | 0 | 0.0005 | 2875 | 0.7200 | 0 | 0.7200 | ... | ... | -0.000227 |
-0.000094 | ... | ... | 0.0005 | 0 | 0.0005 | 2900 | 0.7450 | 0 | 0.7450 | ... | ... | -0.000235 |
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.