Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.000075 | ... | ... | 1.507 | -0.006 | 1.501 | 300 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
-0.00008 | ... | ... | 1.482 | -0.006 | 1.476 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
-0.000084 | ... | ... | 1.457 | -0.006 | 1.451 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
-0.000087 | ... | ... | 1.432 | -0.006 | 1.426 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
-0.000089 | ... | ... | 1.407 | -0.006 | 1.401 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
-0.000091 | ... | ... | 1.382 | -0.006 | 1.376 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
-0.000092 | ... | ... | 1.357 | -0.006 | 1.351 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
-0.000093 | ... | ... | 1.332 | -0.006 | 1.326 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
-0.000094 | ... | ... | 1.307 | -0.006 | 1.301 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
-0.000094 | ... | ... | 1.282 | -0.006 | 1.276 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
-0.000094 | ... | ... | 1.257 | -0.006 | 1.251 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
-0.000094 | ... | ... | 1.232 | -0.006 | 1.226 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
-0.000094 | ... | ... | 1.207 | -0.006 | 1.201 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
-0.000093 | ... | ... | 1.182 | -0.006 | 1.176 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
-0.000092 | ... | ... | 1.157 | -0.006 | 1.151 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
-0.000092 | ... | ... | 1.132 | -0.006 | 1.126 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
-0.000091 | ... | ... | 1.107 | -0.006 | 1.101 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
-0.000089 | ... | ... | 1.082 | -0.006 | 1.076 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
-0.000088 | ... | ... | 1.057 | -0.006 | 1.051 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
-0.000087 | ... | ... | 1.032 | -0.006 | 1.026 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
-0.000085 | ... | ... | 1.007 | -0.006 | 1.001 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
-0.000084 | ... | ... | 0.982 | -0.006 | 0.976 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
-0.000082 | ... | ... | 0.957 | -0.006 | 0.951 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
-0.000081 | ... | ... | 0.932 | -0.006 | 0.926 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
-0.000079 | ... | ... | 0.907 | -0.006 | 0.901 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
-0.000077 | ... | ... | 0.882 | -0.006 | 0.876 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
-0.000075 | ... | ... | 0.857 | -0.006 | 0.851 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
-0.000073 | ... | ... | 0.832 | -0.006 | 0.826 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
-0.000071 | ... | ... | 0.807 | -0.006 | 0.801 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
-0.00007 | ... | ... | 0.782 | -0.006 | 0.776 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
-0.000068 | ... | ... | 0.757 | -0.006 | 0.751 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
-0.000066 | ... | ... | 0.732 | -0.006 | 0.726 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
-0.000063 | ... | ... | 0.707 | -0.006 | 0.701 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
-0.000061 | ... | ... | 0.682 | -0.006 | 0.676 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
-0.000059 | ... | ... | 0.657 | -0.006 | 0.651 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
-0.000057 | ... | ... | 0.632 | -0.006 | 0.626 | 1175 | 0.001 | 0.001 | 0.001 | ... | ... | -0.000011 |
-0.000055 | ... | ... | 0.607 | -0.006 | 0.601 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000011 |
-0.000053 | ... | ... | 0.582 | -0.006 | 0.576 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000011 |
-0.000051 | ... | ... | 0.557 | -0.006 | 0.551 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000011 |
-0.000048 | ... | ... | 0.532 | -0.006 | 0.526 | 1275 | 0.002 | 0 | 0.002 | ... | ... | -0.000019 |
-0.000046 | ... | ... | 0.507 | -0.006 | 0.501 | 1300 | 0.003 | 0 | 0.003 | ... | ... | -0.000026 |
-0.000044 | ... | ... | 0.482 | -0.006 | 0.476 | 1325 | 0.004 | 0.001 | 0.003 | ... | ... | -0.000032 |
-0.000042 | ... | ... | 0.457 | -0.006 | 0.451 | 1350 | 0.005 | 0 | 0.005 | ... | ... | -0.000037 |
-0.000039 | ... | ... | 0.432 | -0.006 | 0.426 | 1375 | 0.006 | 0 | 0.006 | ... | ... | -0.000042 |
-0.000041 | ... | ... | 0.408 | -0.006 | 0.402 | 1400 | 0.008 | 0 | 0.008 | ... | ... | -0.000051 |
-0.000045 | ... | ... | 0.385 | -0.006 | 0.379 | 1425 | 0.010 | 0 | 0.010 | ... | ... | -0.000059 |
-0.00005 | ... | ... | 0.362 | -0.006 | 0.356 | 1450 | 0.013 | 0.001 | 0.012 | ... | ... | -0.00007 |
-0.000057 | ... | ... | 0.340 | -0.006 | 0.334 | 1475 | 0.016 | 0.001 | 0.015 | ... | ... | -0.000079 |
-0.000066 | ... | ... | 0.318 | -0.005 | 0.313 | 1500 | 0.019 | 0.001 | 0.018 | ... | ... | -0.000086 |
-0.000074 | ... | ... | 0.297 | -0.005 | 0.292 | 1525 | 0.023 | 0.001 | 0.022 | ... | ... | -0.000096 |
-0.000084 | ... | ... | 0.277 | -0.005 | 0.272 | 1550 | 0.028 | 0.001 | 0.027 | ... | ... | -0.000106 |
-0.000094 | ... | ... | 0.258 | -0.005 | 0.253 | 1575 | 0.033 | 0.001 | 0.032 | ... | ... | -0.000114 |
-0.000105 | ... | ... | 0.239 | -0.004 | 0.235 | 1600 | 0.040 | 0.002 | 0.038 | ... | ... | -0.000125 |
-0.000116 | ... | ... | 0.222 | -0.004 | 0.218 | 1625 | 0.047 | 0.002 | 0.045 | ... | ... | -0.000133 |
-0.000125 | ... | ... | 0.205 | -0.004 | 0.201 | 1650 | 0.055 | 0.002 | 0.053 | ... | ... | -0.000141 |
-0.000135 | ... | ... | 0.189 | -0.003 | 0.186 | 1675 | 0.063 | 0.002 | 0.061 | ... | ... | -0.000147 |
-0.000143 | ... | ... | 0.174 | -0.003 | 0.171 | 1700 | 0.073 | 0.002 | 0.071 | ... | ... | -0.000153 |
-0.00015 | ... | ... | 0.161 | -0.004 | 0.157 | 1725 | 0.084 | 0.003 | 0.081 | ... | ... | -0.000159 |
-0.000156 | ... | ... | 0.147 | -0.003 | 0.144 | 1750 | 0.095 | 0.003 | 0.092 | ... | ... | -0.000162 |
-0.000161 | ... | ... | 0.135 | -0.003 | 0.132 | 1775 | 0.107 | 0.003 | 0.104 | ... | ... | -0.000164 |
-0.000164 | ... | ... | 0.123 | -0.003 | 0.120 | 1800 | 0.119 | 0.003 | 0.116 | ... | ... | -0.000164 |
-0.000165 | ... | ... | 0.112 | -0.003 | 0.109 | 1825 | 0.133 | 0.003 | 0.130 | ... | ... | -0.000164 |
-0.000166 | ... | ... | 0.102 | -0.003 | 0.099 | 1850 | 0.147 | 0.004 | 0.143 | ... | ... | -0.000162 |
-0.000167 | ... | ... | 0.092 | -0.002 | 0.090 | 1875 | 0.161 | 0.003 | 0.158 | ... | ... | -0.000158 |
-0.000165 | ... | ... | 0.083 | -0.002 | 0.081 | 1900 | 0.177 | 0.004 | 0.173 | ... | ... | -0.000154 |
-0.000161 | ... | ... | 0.074 | -0.002 | 0.072 | 1925 | 0.192 | 0.003 | 0.189 | ... | ... | -0.000147 |
-0.000158 | ... | ... | 0.067 | -0.002 | 0.065 | 1950 | 0.209 | 0.004 | 0.205 | ... | ... | -0.000142 |
-0.000153 | ... | ... | 0.060 | -0.002 | 0.058 | 1975 | 0.226 | 0.003 | 0.223 | ... | ... | -0.000134 |
-0.000147 | ... | ... | 0.053 | -0.002 | 0.051 | 2000 | 0.244 | 0.004 | 0.240 | ... | ... | -0.000127 |
-0.00014 | ... | ... | 0.047 | -0.002 | 0.045 | 2025 | 0.263 | 0.004 | 0.259 | ... | ... | -0.00012 |
-0.000134 | ... | ... | 0.042 | -0.002 | 0.040 | 2050 | 0.283 | 0.005 | 0.278 | ... | ... | -0.000113 |
-0.000129 | ... | ... | 0.037 | -0.001 | 0.036 | 2075 | 0.303 | 0.005 | 0.298 | ... | ... | -0.000106 |
-0.000123 | ... | ... | 0.033 | -0.001 | 0.032 | 2100 | 0.323 | 0.005 | 0.318 | ... | ... | -0.000097 |
-0.000115 | ... | ... | 0.030 | -0.002 | 0.028 | 2125 | 0.344 | 0.005 | 0.339 | ... | ... | -0.00009 |
-0.000109 | ... | ... | 0.026 | -0.001 | 0.025 | 2150 | 0.366 | 0.005 | 0.361 | ... | ... | -0.000085 |
-0.000102 | ... | ... | 0.023 | -0.001 | 0.022 | 2175 | 0.388 | 0.006 | 0.382 | ... | ... | -0.000079 |
-0.000098 | ... | ... | 0.021 | -0.001 | 0.020 | 2200 | 0.410 | 0.005 | 0.405 | ... | ... | -0.000073 |
-0.000092 | ... | ... | 0.018 | 0 | 0.018 | 2225 | 0.433 | 0.006 | 0.427 | ... | ... | -0.000069 |
-0.000087 | ... | ... | 0.016 | 0 | 0.016 | 2250 | 0.456 | 0.006 | 0.450 | ... | ... | -0.000065 |
-0.00008 | ... | ... | 0.014 | 0 | 0.014 | 2275 | 0.479 | 0.006 | 0.473 | ... | ... | -0.000061 |
-0.000073 | ... | ... | 0.012 | 0 | 0.012 | 2300 | 0.502 | 0.006 | 0.496 | ... | ... | -0.000057 |
-0.000065 | ... | ... | 0.011 | -0.001 | 0.010 | 2325 | 0.526 | 0.006 | 0.520 | ... | ... | -0.000056 |
-0.000061 | ... | ... | 0.009 | 0 | 0.009 | 2350 | 0.550 | 0.006 | 0.544 | ... | ... | -0.000054 |
-0.000056 | ... | ... | 0.008 | 0 | 0.008 | 2375 | 0.574 | 0.006 | 0.568 | ... | ... | -0.000053 |
-0.000051 | ... | ... | 0.007 | 0 | 0.007 | 2400 | 0.599 | 0.006 | 0.593 | ... | ... | -0.000055 |
-0.000046 | ... | ... | 0.006 | 0 | 0.006 | 2425 | 0.624 | 0.006 | 0.618 | ... | ... | -0.000058 |
-0.000041 | ... | ... | 0.005 | 0 | 0.005 | 2450 | 0.649 | 0.006 | 0.643 | ... | ... | -0.00006 |
-0.000035 | ... | ... | 0.005 | -0.001 | 0.004 | 2475 | 0.674 | 0.006 | 0.668 | ... | ... | -0.000062 |
-0.000035 | ... | ... | 0.004 | 0 | 0.004 | 2500 | 0.699 | 0.006 | 0.693 | ... | ... | -0.000064 |
-0.000028 | ... | ... | 0.003 | 0 | 0.003 | 2525 | 0.724 | 0.006 | 0.718 | ... | ... | -0.000067 |
-0.000028 | ... | ... | 0.003 | 0 | 0.003 | 2550 | 0.749 | 0.006 | 0.743 | ... | ... | -0.000069 |
-0.000021 | ... | ... | 0.003 | -0.001 | 0.002 | 2575 | 0.774 | 0.006 | 0.768 | ... | ... | -0.000071 |
-0.000021 | ... | ... | 0.002 | 0 | 0.002 | 2600 | 0.799 | 0.006 | 0.793 | ... | ... | -0.000073 |
-0.000021 | ... | ... | 0.002 | 0 | 0.002 | 2625 | 0.824 | 0.006 | 0.818 | ... | ... | -0.000076 |
-0.000021 | ... | ... | 0.002 | 0 | 0.002 | 2650 | 0.849 | 0.006 | 0.843 | ... | ... | -0.000078 |
-0.000012 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.874 | 0.006 | 0.868 | ... | ... | -0.00008 |
-0.000012 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.899 | 0.006 | 0.893 | ... | ... | -0.000082 |
-0.000012 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.924 | 0.006 | 0.918 | ... | ... | -0.000084 |
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.