Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.000083 | ... | ... | 1.252 | -0.001 | 1.251 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
-0.000082 | ... | ... | 1.227 | -0.001 | 1.226 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
-0.000082 | ... | ... | 1.202 | -0.001 | 1.201 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
-0.000081 | ... | ... | 1.177 | -0.001 | 1.176 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
-0.00008 | ... | ... | 1.152 | -0.001 | 1.151 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
-0.000078 | ... | ... | 1.127 | -0.001 | 1.126 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
-0.000077 | ... | ... | 1.102 | -0.001 | 1.101 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
-0.000076 | ... | ... | 1.077 | -0.001 | 1.076 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
-0.000075 | ... | ... | 1.052 | -0.001 | 1.051 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
-0.000073 | ... | ... | 1.027 | -0.001 | 1.026 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
-0.000072 | ... | ... | 1.002 | -0.001 | 1.001 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
-0.00007 | ... | ... | 0.977 | -0.001 | 0.976 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
-0.000069 | ... | ... | 0.952 | -0.001 | 0.951 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
-0.000067 | ... | ... | 0.927 | -0.001 | 0.926 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
-0.000066 | ... | ... | 0.902 | -0.001 | 0.901 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
-0.000064 | ... | ... | 0.877 | -0.001 | 0.876 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
-0.000063 | ... | ... | 0.852 | -0.001 | 0.851 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
-0.000061 | ... | ... | 0.827 | -0.001 | 0.826 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
-0.000059 | ... | ... | 0.802 | -0.001 | 0.801 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
-0.000058 | ... | ... | 0.777 | -0.001 | 0.776 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
-0.000056 | ... | ... | 0.752 | -0.001 | 0.751 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
-0.000054 | ... | ... | 0.727 | -0.001 | 0.726 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
-0.000052 | ... | ... | 0.702 | -0.001 | 0.701 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
-0.000051 | ... | ... | 0.677 | -0.001 | 0.676 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
-0.000049 | ... | ... | 0.652 | -0.001 | 0.651 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
-0.000047 | ... | ... | 0.627 | -0.001 | 0.626 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
-0.000045 | ... | ... | 0.602 | -0.001 | 0.601 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
-0.000043 | ... | ... | 0.577 | -0.001 | 0.576 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.00001 |
-0.000042 | ... | ... | 0.552 | -0.001 | 0.551 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.00001 |
-0.00004 | ... | ... | 0.527 | -0.001 | 0.526 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.00001 |
-0.000038 | ... | ... | 0.502 | -0.001 | 0.501 | 1350 | 0.001 | -0.001 | 0.002 | ... | ... | -0.00001 |
-0.000036 | ... | ... | 0.477 | -0.001 | 0.476 | 1375 | 0.002 | 0 | 0.002 | ... | ... | -0.000017 |
-0.000034 | ... | ... | 0.452 | -0.001 | 0.451 | 1400 | 0.003 | 0 | 0.003 | ... | ... | -0.000023 |
-0.000032 | ... | ... | 0.427 | -0.001 | 0.426 | 1425 | 0.004 | 0 | 0.004 | ... | ... | -0.000028 |
-0.00003 | ... | ... | 0.403 | -0.002 | 0.401 | 1450 | 0.005 | 0 | 0.005 | ... | ... | -0.000033 |
-0.000032 | ... | ... | 0.379 | -0.002 | 0.377 | 1475 | 0.006 | -0.001 | 0.007 | ... | ... | -0.000037 |
-0.000037 | ... | ... | 0.355 | -0.001 | 0.354 | 1500 | 0.008 | -0.001 | 0.009 | ... | ... | -0.000045 |
-0.000042 | ... | ... | 0.333 | -0.002 | 0.331 | 1525 | 0.010 | -0.001 | 0.011 | ... | ... | -0.000051 |
-0.000046 | ... | ... | 0.310 | -0.002 | 0.308 | 1550 | 0.013 | -0.001 | 0.014 | ... | ... | -0.00006 |
-0.000055 | ... | ... | 0.289 | -0.002 | 0.287 | 1575 | 0.016 | -0.002 | 0.018 | ... | ... | -0.000068 |
-0.000063 | ... | ... | 0.269 | -0.003 | 0.266 | 1600 | 0.020 | -0.002 | 0.022 | ... | ... | -0.000077 |
-0.000073 | ... | ... | 0.249 | -0.003 | 0.246 | 1625 | 0.025 | -0.002 | 0.027 | ... | ... | -0.000087 |
-0.000082 | ... | ... | 0.230 | -0.003 | 0.227 | 1650 | 0.030 | -0.003 | 0.033 | ... | ... | -0.000094 |
-0.000092 | ... | ... | 0.212 | -0.003 | 0.209 | 1675 | 0.037 | -0.003 | 0.040 | ... | ... | -0.000104 |
-0.000102 | ... | ... | 0.196 | -0.004 | 0.192 | 1700 | 0.045 | -0.002 | 0.047 | ... | ... | -0.000113 |
-0.000112 | ... | ... | 0.180 | -0.003 | 0.177 | 1725 | 0.054 | -0.002 | 0.056 | ... | ... | -0.000121 |
-0.00012 | ... | ... | 0.165 | -0.003 | 0.162 | 1750 | 0.064 | -0.002 | 0.066 | ... | ... | -0.000128 |
-0.000128 | ... | ... | 0.151 | -0.002 | 0.149 | 1775 | 0.075 | -0.001 | 0.076 | ... | ... | -0.000134 |
-0.000135 | ... | ... | 0.138 | -0.001 | 0.137 | 1800 | 0.087 | 0 | 0.087 | ... | ... | -0.000139 |
-0.00014 | ... | ... | 0.125 | 0 | 0.125 | 1825 | 0.100 | 0.001 | 0.099 | ... | ... | -0.000142 |
-0.000143 | ... | ... | 0.114 | 0 | 0.114 | 1850 | 0.113 | 0.001 | 0.112 | ... | ... | -0.000144 |
-0.000146 | ... | ... | 0.102 | 0.002 | 0.104 | 1875 | 0.128 | 0.003 | 0.125 | ... | ... | -0.000145 |
-0.000148 | ... | ... | 0.092 | 0.003 | 0.095 | 1900 | 0.142 | 0.004 | 0.138 | ... | ... | -0.000143 |
-0.000148 | ... | ... | 0.081 | 0.005 | 0.086 | 1925 | 0.158 | 0.005 | 0.153 | ... | ... | -0.000142 |
-0.000146 | ... | ... | 0.072 | 0.005 | 0.077 | 1950 | 0.173 | 0.005 | 0.168 | ... | ... | -0.000138 |
-0.000143 | ... | ... | 0.063 | 0.006 | 0.069 | 1975 | 0.190 | 0.007 | 0.183 | ... | ... | -0.000134 |
-0.000138 | ... | ... | 0.055 | 0.006 | 0.061 | 2000 | 0.207 | 0.007 | 0.200 | ... | ... | -0.000129 |
-0.000135 | ... | ... | 0.048 | 0.007 | 0.055 | 2025 | 0.224 | 0.007 | 0.217 | ... | ... | -0.000122 |
-0.000129 | ... | ... | 0.042 | 0.006 | 0.048 | 2050 | 0.243 | 0.008 | 0.235 | ... | ... | -0.000116 |
-0.000124 | ... | ... | 0.036 | 0.007 | 0.043 | 2075 | 0.261 | 0.007 | 0.254 | ... | ... | -0.000108 |
-0.000118 | ... | ... | 0.032 | 0.006 | 0.038 | 2100 | 0.281 | 0.007 | 0.274 | ... | ... | -0.000102 |
-0.000111 | ... | ... | 0.027 | 0.006 | 0.033 | 2125 | 0.301 | 0.006 | 0.295 | ... | ... | -0.000094 |
-0.000105 | ... | ... | 0.024 | 0.005 | 0.029 | 2150 | 0.322 | 0.006 | 0.316 | ... | ... | -0.000088 |
-0.000097 | ... | ... | 0.021 | 0.004 | 0.025 | 2175 | 0.343 | 0.006 | 0.337 | ... | ... | -0.000081 |
-0.000091 | ... | ... | 0.018 | 0.004 | 0.022 | 2200 | 0.364 | 0.005 | 0.359 | ... | ... | -0.000073 |
-0.000084 | ... | ... | 0.016 | 0.003 | 0.019 | 2225 | 0.386 | 0.004 | 0.382 | ... | ... | -0.000067 |
-0.000079 | ... | ... | 0.014 | 0.003 | 0.017 | 2250 | 0.408 | 0.003 | 0.405 | ... | ... | -0.00006 |
-0.000074 | ... | ... | 0.012 | 0.003 | 0.015 | 2275 | 0.431 | 0.003 | 0.428 | ... | ... | -0.000056 |
-0.000068 | ... | ... | 0.011 | 0.002 | 0.013 | 2300 | 0.454 | 0.002 | 0.452 | ... | ... | -0.000051 |
-0.000061 | ... | ... | 0.010 | 0.001 | 0.011 | 2325 | 0.478 | 0.002 | 0.476 | ... | ... | -0.00005 |
-0.000058 | ... | ... | 0.009 | 0.001 | 0.010 | 2350 | 0.501 | 0.001 | 0.500 | ... | ... | -0.000045 |
-0.00005 | ... | ... | 0.008 | 0 | 0.008 | 2375 | 0.525 | 0.001 | 0.524 | ... | ... | -0.000043 |
-0.000046 | ... | ... | 0.007 | 0 | 0.007 | 2400 | 0.550 | 0.001 | 0.549 | ... | ... | -0.000045 |
-0.000046 | ... | ... | 0.006 | 0.001 | 0.007 | 2425 | 0.574 | 0.001 | 0.573 | ... | ... | -0.000044 |
-0.000042 | ... | ... | 0.005 | 0.001 | 0.006 | 2450 | 0.599 | 0.001 | 0.598 | ... | ... | -0.000045 |
-0.000037 | ... | ... | 0.005 | 0 | 0.005 | 2475 | 0.624 | 0.001 | 0.623 | ... | ... | -0.000047 |
-0.000037 | ... | ... | 0.004 | 0.001 | 0.005 | 2500 | 0.649 | 0.001 | 0.648 | ... | ... | -0.000049 |
-0.000031 | ... | ... | 0.004 | 0 | 0.004 | 2525 | 0.674 | 0.001 | 0.673 | ... | ... | -0.000051 |
-0.000032 | ... | ... | 0.003 | 0.001 | 0.004 | 2550 | 0.699 | 0.001 | 0.698 | ... | ... | -0.000053 |
-0.000025 | ... | ... | 0.003 | 0 | 0.003 | 2575 | 0.724 | 0.001 | 0.723 | ... | ... | -0.000055 |
-0.000026 | ... | ... | 0.003 | 0 | 0.003 | 2600 | 0.749 | 0.001 | 0.748 | ... | ... | -0.000057 |
-0.000026 | ... | ... | 0.002 | 0.001 | 0.003 | 2625 | 0.774 | 0.001 | 0.773 | ... | ... | -0.000058 |
-0.000026 | ... | ... | 0.002 | 0.001 | 0.003 | 2650 | 0.799 | 0.001 | 0.798 | ... | ... | -0.00006 |
-0.000019 | ... | ... | 0.002 | 0 | 0.002 | 2675 | 0.824 | 0.001 | 0.823 | ... | ... | -0.000062 |
-0.000019 | ... | ... | 0.002 | 0 | 0.002 | 2700 | 0.849 | 0.001 | 0.848 | ... | ... | -0.000064 |
-0.000019 | ... | ... | 0.002 | 0 | 0.002 | 2725 | 0.874 | 0.001 | 0.873 | ... | ... | -0.000066 |
-0.000019 | ... | ... | 0.002 | 0 | 0.002 | 2750 | 0.899 | 0.001 | 0.898 | ... | ... | -0.000068 |
-0.000019 | ... | ... | 0.001 | 0.001 | 0.002 | 2775 | 0.924 | 0.001 | 0.923 | ... | ... | -0.000069 |
-0.000011 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.949 | 0.001 | 0.948 | ... | ... | -0.000071 |
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.