Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.000365 | ... | ... | 0.9870 | 0 | 0.9870 | 825 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00026 |
-0.000356 | ... | ... | 0.9620 | 0 | 0.9620 | 850 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000259 |
-0.000347 | ... | ... | 0.9370 | 0 | 0.9370 | 875 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000258 |
-0.000338 | ... | ... | 0.9120 | 0 | 0.9120 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000257 |
-0.000329 | ... | ... | 0.8870 | 0 | 0.8870 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000256 |
-0.00032 | ... | ... | 0.8620 | 0 | 0.8620 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000255 |
-0.000311 | ... | ... | 0.8370 | 0 | 0.8370 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000254 |
-0.000302 | ... | ... | 0.8120 | 0 | 0.8120 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000253 |
-0.000293 | ... | ... | 0.7870 | 0 | 0.7870 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000252 |
-0.000284 | ... | ... | 0.7620 | 0 | 0.7620 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00025 |
-0.000275 | ... | ... | 0.7370 | 0 | 0.7370 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000249 |
-0.000265 | ... | ... | 0.7120 | 0 | 0.7120 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000248 |
-0.000256 | ... | ... | 0.6870 | 0 | 0.6870 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000246 |
-0.000247 | ... | ... | 0.6620 | 0 | 0.6620 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000245 |
-0.000238 | ... | ... | 0.6370 | 0 | 0.6370 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000243 |
-0.000229 | ... | ... | 0.6120 | 0 | 0.6120 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000241 |
-0.000219 | ... | ... | 0.5870 | 0 | 0.5870 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00024 |
-0.00021 | ... | ... | 0.5620 | 0 | 0.5620 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000238 |
-0.000201 | ... | ... | 0.5370 | 0 | 0.5370 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000236 |
-0.000191 | ... | ... | 0.5120 | 0 | 0.5120 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000234 |
-0.000182 | ... | ... | 0.4870 | 0 | 0.4870 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000232 |
-0.000173 | ... | ... | 0.4620 | 0 | 0.4620 | 1350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00023 |
-0.000163 | ... | ... | 0.4370 | 0 | 0.4370 | 1375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000228 |
-0.000154 | ... | ... | 0.4120 | 0 | 0.4120 | 1400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000226 |
-0.000145 | ... | ... | 0.3870 | 0 | 0.3870 | 1425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000223 |
-0.000135 | ... | ... | 0.3620 | 0 | 0.3620 | 1450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00022 |
-0.000126 | ... | ... | 0.3370 | 0 | 0.3370 | 1475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000217 |
-0.000117 | ... | ... | 0.3120 | 0 | 0.3120 | 1500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000214 |
-0.000107 | ... | ... | 0.2870 | 0 | 0.2870 | 1525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000211 |
-0.000098 | ... | ... | 0.2620 | 0 | 0.2620 | 1550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000207 |
-0.000089 | ... | ... | 0.2370 | 0 | 0.2370 | 1575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000204 |
-0.000079 | ... | ... | 0.2120 | 0 | 0.2120 | 1600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000199 |
-0.00007 | ... | ... | 0.1870 | 0 | 0.1870 | 1625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000194 |
-0.000061 | ... | ... | 0.1620 | 0 | 0.1620 | 1650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000189 |
-0.000051 | ... | ... | 0.1370 | 0 | 0.1370 | 1675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000182 |
-0.000042 | ... | ... | 0.1120 | 0 | 0.1120 | 1700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000175 |
-0.000033 | ... | ... | 0.0870 | 0 | 0.0870 | 1725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000165 |
-0.000023 | ... | ... | 0.0620 | 0 | 0.0620 | 1750 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000153 |
-0.000014 | ... | ... | 0.0370 | 0 | 0.0370 | 1775 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000135 |
-0.000161 | ... | ... | 0.0130 | 0 | 0.0130 | 1800 | 0.0010 | 0 | 0.0010 | ... | ... | -0.000161 |
-0.000102 | ... | ... | 0.0005 | 0 | 0.0005 | 1825 | 0.0130 | 0 | 0.0130 | ... | ... | -0.000005 |
-0.000136 | ... | ... | 0.0005 | 0 | 0.0005 | 1850 | 0.0380 | 0 | 0.0380 | ... | ... | -0.000014 |
-0.000153 | ... | ... | 0.0005 | 0 | 0.0005 | 1875 | 0.0630 | 0 | 0.0630 | ... | ... | -0.000024 |
-0.000166 | ... | ... | 0.0005 | 0 | 0.0005 | 1900 | 0.0880 | 0 | 0.0880 | ... | ... | -0.000033 |
-0.000175 | ... | ... | 0.0005 | 0 | 0.0005 | 1925 | 0.1130 | 0 | 0.1130 | ... | ... | -0.000042 |
-0.000183 | ... | ... | 0.0005 | 0 | 0.0005 | 1950 | 0.1380 | 0 | 0.1380 | ... | ... | -0.000052 |
-0.000189 | ... | ... | 0.0005 | 0 | 0.0005 | 1975 | 0.1630 | 0 | 0.1630 | ... | ... | -0.000061 |
-0.000194 | ... | ... | 0.0005 | 0 | 0.0005 | 2000 | 0.1880 | 0 | 0.1880 | ... | ... | -0.00007 |
-0.000199 | ... | ... | 0.0005 | 0 | 0.0005 | 2025 | 0.2130 | 0 | 0.2130 | ... | ... | -0.00008 |
-0.000204 | ... | ... | 0.0005 | 0 | 0.0005 | 2050 | 0.2380 | 0 | 0.2380 | ... | ... | -0.000089 |
-0.000208 | ... | ... | 0.0005 | 0 | 0.0005 | 2075 | 0.2630 | 0 | 0.2630 | ... | ... | -0.000098 |
-0.000211 | ... | ... | 0.0005 | 0 | 0.0005 | 2100 | 0.2880 | 0 | 0.2880 | ... | ... | -0.000108 |
-0.000215 | ... | ... | 0.0005 | 0 | 0.0005 | 2125 | 0.3130 | 0 | 0.3130 | ... | ... | -0.000117 |
-0.000218 | ... | ... | 0.0005 | 0 | 0.0005 | 2150 | 0.3380 | 0 | 0.3380 | ... | ... | -0.000127 |
-0.000221 | ... | ... | 0.0005 | 0 | 0.0005 | 2175 | 0.3630 | 0 | 0.3630 | ... | ... | -0.000136 |
-0.000223 | ... | ... | 0.0005 | 0 | 0.0005 | 2200 | 0.3880 | 0 | 0.3880 | ... | ... | -0.000145 |
-0.000226 | ... | ... | 0.0005 | 0 | 0.0005 | 2225 | 0.4130 | 0 | 0.4130 | ... | ... | -0.000155 |
-0.000228 | ... | ... | 0.0005 | 0 | 0.0005 | 2250 | 0.4380 | 0 | 0.4380 | ... | ... | -0.000164 |
-0.00023 | ... | ... | 0.0005 | 0 | 0.0005 | 2275 | 0.4630 | 0 | 0.4630 | ... | ... | -0.000173 |
-0.000233 | ... | ... | 0.0005 | 0 | 0.0005 | 2300 | 0.4880 | 0 | 0.4880 | ... | ... | -0.000183 |
-0.000235 | ... | ... | 0.0005 | 0 | 0.0005 | 2325 | 0.5130 | 0 | 0.5130 | ... | ... | -0.000192 |
-0.000236 | ... | ... | 0.0005 | 0 | 0.0005 | 2350 | 0.5380 | 0 | 0.5380 | ... | ... | -0.000201 |
-0.000238 | ... | ... | 0.0005 | 0 | 0.0005 | 2375 | 0.5630 | 0 | 0.5630 | ... | ... | -0.000211 |
-0.00024 | ... | ... | 0.0005 | 0 | 0.0005 | 2400 | 0.5880 | 0 | 0.5880 | ... | ... | -0.00022 |
-0.000242 | ... | ... | 0.0005 | 0 | 0.0005 | 2425 | 0.6130 | 0 | 0.6130 | ... | ... | -0.000229 |
-0.000243 | ... | ... | 0.0005 | 0 | 0.0005 | 2450 | 0.6380 | 0 | 0.6380 | ... | ... | -0.000239 |
-0.000245 | ... | ... | 0.0005 | 0 | 0.0005 | 2475 | 0.6630 | 0 | 0.6630 | ... | ... | -0.000248 |
-0.000247 | ... | ... | 0.0005 | 0 | 0.0005 | 2500 | 0.6880 | 0 | 0.6880 | ... | ... | -0.000257 |
-0.000248 | ... | ... | 0.0005 | 0 | 0.0005 | 2525 | 0.7130 | 0 | 0.7130 | ... | ... | -0.000267 |
-0.000249 | ... | ... | 0.0005 | 0 | 0.0005 | 2550 | 0.7380 | 0 | 0.7380 | ... | ... | -0.000276 |
-0.000251 | ... | ... | 0.0005 | 0 | 0.0005 | 2575 | 0.7630 | 0 | 0.7630 | ... | ... | -0.000285 |
-0.000252 | ... | ... | 0.0005 | 0 | 0.0005 | 2600 | 0.7880 | 0 | 0.7880 | ... | ... | -0.000294 |
-0.000253 | ... | ... | 0.0005 | 0 | 0.0005 | 2625 | 0.8130 | 0 | 0.8130 | ... | ... | -0.000304 |
-0.000255 | ... | ... | 0.0005 | 0 | 0.0005 | 2650 | 0.8380 | 0 | 0.8380 | ... | ... | -0.000313 |
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.