Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.000169 | ... | ... | 1.239 | 0.007 | 1.246 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.000021 |
-0.000167 | ... | ... | 1.214 | 0.007 | 1.221 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.000021 |
-0.000165 | ... | ... | 1.189 | 0.007 | 1.196 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.000021 |
-0.000162 | ... | ... | 1.164 | 0.007 | 1.171 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.000021 |
-0.00016 | ... | ... | 1.139 | 0.007 | 1.146 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.000021 |
-0.000157 | ... | ... | 1.114 | 0.007 | 1.121 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.000021 |
-0.000155 | ... | ... | 1.089 | 0.007 | 1.096 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000021 |
-0.000152 | ... | ... | 1.064 | 0.007 | 1.071 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000021 |
-0.000149 | ... | ... | 1.039 | 0.007 | 1.046 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000021 |
-0.000146 | ... | ... | 1.014 | 0.007 | 1.021 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000021 |
-0.000143 | ... | ... | 0.989 | 0.007 | 0.996 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000021 |
-0.00014 | ... | ... | 0.964 | 0.007 | 0.971 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000021 |
-0.000137 | ... | ... | 0.939 | 0.007 | 0.946 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000021 |
-0.000134 | ... | ... | 0.914 | 0.007 | 0.921 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000021 |
-0.00013 | ... | ... | 0.889 | 0.007 | 0.896 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.00002 |
-0.000127 | ... | ... | 0.864 | 0.007 | 0.871 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.00002 |
-0.000124 | ... | ... | 0.839 | 0.007 | 0.846 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.00002 |
-0.00012 | ... | ... | 0.814 | 0.007 | 0.821 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.00002 |
-0.000117 | ... | ... | 0.789 | 0.007 | 0.796 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.00002 |
-0.000113 | ... | ... | 0.764 | 0.007 | 0.771 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.00002 |
-0.00011 | ... | ... | 0.739 | 0.007 | 0.746 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.00002 |
-0.000106 | ... | ... | 0.714 | 0.007 | 0.721 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.00002 |
-0.000103 | ... | ... | 0.689 | 0.007 | 0.696 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.00002 |
-0.000099 | ... | ... | 0.664 | 0.007 | 0.671 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.00002 |
-0.000096 | ... | ... | 0.639 | 0.007 | 0.646 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000019 |
-0.000092 | ... | ... | 0.614 | 0.007 | 0.621 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000019 |
-0.000088 | ... | ... | 0.589 | 0.007 | 0.596 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000019 |
-0.000085 | ... | ... | 0.564 | 0.007 | 0.571 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000019 |
-0.000081 | ... | ... | 0.539 | 0.007 | 0.546 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000019 |
-0.000078 | ... | ... | 0.514 | 0.007 | 0.521 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000019 |
-0.000074 | ... | ... | 0.489 | 0.007 | 0.496 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000019 |
-0.00007 | ... | ... | 0.464 | 0.007 | 0.471 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000018 |
-0.000067 | ... | ... | 0.439 | 0.007 | 0.446 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000018 |
-0.000063 | ... | ... | 0.414 | 0.007 | 0.421 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000018 |
-0.000059 | ... | ... | 0.389 | 0.007 | 0.396 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000018 |
-0.000055 | ... | ... | 0.364 | 0.007 | 0.371 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000031 |
-0.000052 | ... | ... | 0.339 | 0.007 | 0.346 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000031 |
-0.000048 | ... | ... | 0.314 | 0.007 | 0.321 | 1325 | 0.002 | 0 | 0.002 | ... | ... | -0.000052 |
-0.000061 | ... | ... | 0.290 | 0.007 | 0.297 | 1350 | 0.003 | 0 | 0.003 | ... | ... | -0.000069 |
-0.000072 | ... | ... | 0.267 | 0.006 | 0.273 | 1375 | 0.004 | 0 | 0.004 | ... | ... | -0.000084 |
-0.000096 | ... | ... | 0.243 | 0.007 | 0.250 | 1400 | 0.006 | 0 | 0.006 | ... | ... | -0.00011 |
-0.000115 | ... | ... | 0.221 | 0.006 | 0.227 | 1425 | 0.008 | 0 | 0.008 | ... | ... | -0.000132 |
-0.000142 | ... | ... | 0.199 | 0.006 | 0.205 | 1450 | 0.010 | -0.001 | 0.011 | ... | ... | -0.000149 |
-0.000171 | ... | ... | 0.178 | 0.006 | 0.184 | 1475 | 0.014 | -0.001 | 0.015 | ... | ... | -0.00018 |
-0.000194 | ... | ... | 0.158 | 0.005 | 0.163 | 1500 | 0.019 | -0.001 | 0.020 | ... | ... | -0.000211 |
-0.000223 | ... | ... | 0.139 | 0.005 | 0.144 | 1525 | 0.024 | -0.002 | 0.026 | ... | ... | -0.000233 |
-0.000249 | ... | ... | 0.122 | 0.004 | 0.126 | 1550 | 0.031 | -0.003 | 0.034 | ... | ... | -0.000258 |
-0.000274 | ... | ... | 0.107 | 0.003 | 0.110 | 1575 | 0.040 | -0.003 | 0.043 | ... | ... | -0.000282 |
-0.000292 | ... | ... | 0.092 | 0.003 | 0.095 | 1600 | 0.049 | -0.005 | 0.054 | ... | ... | -0.000294 |
-0.000303 | ... | ... | 0.079 | 0.002 | 0.081 | 1625 | 0.061 | -0.004 | 0.065 | ... | ... | -0.000308 |
-0.00031 | ... | ... | 0.067 | 0.002 | 0.069 | 1650 | 0.073 | -0.005 | 0.078 | ... | ... | -0.00031 |
-0.000313 | ... | ... | 0.056 | 0.003 | 0.059 | 1675 | 0.087 | -0.005 | 0.092 | ... | ... | -0.000308 |
-0.00031 | ... | ... | 0.047 | 0.003 | 0.050 | 1700 | 0.103 | -0.005 | 0.108 | ... | ... | -0.000303 |
-0.000301 | ... | ... | 0.039 | 0.003 | 0.042 | 1725 | 0.120 | -0.005 | 0.125 | ... | ... | -0.000293 |
-0.000293 | ... | ... | 0.033 | 0.003 | 0.036 | 1750 | 0.139 | -0.004 | 0.143 | ... | ... | -0.000284 |
-0.000283 | ... | ... | 0.028 | 0.003 | 0.031 | 1775 | 0.159 | -0.004 | 0.163 | ... | ... | -0.000273 |
-0.000266 | ... | ... | 0.024 | 0.002 | 0.026 | 1800 | 0.179 | -0.004 | 0.183 | ... | ... | -0.000256 |
-0.000257 | ... | ... | 0.020 | 0.003 | 0.023 | 1825 | 0.200 | -0.004 | 0.204 | ... | ... | -0.000239 |
-0.000235 | ... | ... | 0.017 | 0.002 | 0.019 | 1850 | 0.222 | -0.004 | 0.226 | ... | ... | -0.000225 |
-0.000217 | ... | ... | 0.014 | 0.002 | 0.016 | 1875 | 0.244 | -0.004 | 0.248 | ... | ... | -0.000208 |
-0.000204 | ... | ... | 0.012 | 0.002 | 0.014 | 1900 | 0.266 | -0.005 | 0.271 | ... | ... | -0.000187 |
-0.000188 | ... | ... | 0.010 | 0.002 | 0.012 | 1925 | 0.289 | -0.005 | 0.294 | ... | ... | -0.000172 |
-0.000169 | ... | ... | 0.008 | 0.002 | 0.010 | 1950 | 0.312 | -0.005 | 0.317 | ... | ... | -0.000155 |
-0.000147 | ... | ... | 0.007 | 0.001 | 0.008 | 1975 | 0.335 | -0.006 | 0.341 | ... | ... | -0.000136 |
-0.000136 | ... | ... | 0.006 | 0.001 | 0.007 | 2000 | 0.359 | -0.006 | 0.365 | ... | ... | -0.000127 |
-0.000124 | ... | ... | 0.005 | 0.001 | 0.006 | 2025 | 0.382 | -0.007 | 0.389 | ... | ... | -0.000104 |
-0.00011 | ... | ... | 0.004 | 0.001 | 0.005 | 2050 | 0.406 | -0.007 | 0.413 | ... | ... | -0.000093 |
-0.000094 | ... | ... | 0.003 | 0.001 | 0.004 | 2075 | 0.431 | -0.006 | 0.437 | ... | ... | -0.000097 |
-0.000077 | ... | ... | 0.003 | 0 | 0.003 | 2100 | 0.455 | -0.007 | 0.462 | ... | ... | -0.000085 |
-0.000078 | ... | ... | 0.002 | 0.001 | 0.003 | 2125 | 0.480 | -0.006 | 0.486 | ... | ... | -0.000088 |
-0.000057 | ... | ... | 0.002 | 0 | 0.002 | 2150 | 0.504 | -0.007 | 0.511 | ... | ... | -0.000075 |
-0.000058 | ... | ... | 0.002 | 0 | 0.002 | 2175 | 0.529 | -0.007 | 0.536 | ... | ... | -0.000079 |
-0.000058 | ... | ... | 0.001 | 0.001 | 0.002 | 2200 | 0.554 | -0.007 | 0.561 | ... | ... | -0.000083 |
-0.000034 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.579 | -0.007 | 0.586 | ... | ... | -0.000086 |
-0.000034 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.604 | -0.007 | 0.611 | ... | ... | -0.00009 |
-0.000034 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.629 | -0.007 | 0.636 | ... | ... | -0.000094 |
-0.000035 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.654 | -0.007 | 0.661 | ... | ... | -0.000098 |
-0.000035 | ... | ... | 0.001 | 0.001 | 0.001 | 2325 | 0.679 | -0.007 | 0.686 | ... | ... | -0.000101 |
-0.00002 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.704 | -0.007 | 0.711 | ... | ... | -0.000105 |
-0.00002 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.729 | -0.007 | 0.736 | ... | ... | -0.000109 |
-0.00002 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.754 | -0.007 | 0.761 | ... | ... | -0.000112 |
-0.00002 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.779 | -0.007 | 0.786 | ... | ... | -0.000116 |
-0.00002 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.804 | -0.007 | 0.811 | ... | ... | -0.00012 |
-0.00002 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.829 | -0.007 | 0.836 | ... | ... | -0.000123 |
-0.00002 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.854 | -0.007 | 0.861 | ... | ... | -0.000127 |
-0.000021 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.879 | -0.007 | 0.886 | ... | ... | -0.000131 |
-0.000021 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.904 | -0.007 | 0.911 | ... | ... | -0.000134 |
-0.000021 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.929 | -0.007 | 0.936 | ... | ... | -0.000138 |
-0.000021 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.954 | -0.007 | 0.961 | ... | ... | -0.000142 |
-0.000021 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.979 | -0.007 | 0.986 | ... | ... | -0.000145 |
-0.000021 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 1.004 | -0.007 | 1.011 | ... | ... | -0.000149 |
-0.000021 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 1.029 | -0.007 | 1.036 | ... | ... | -0.000152 |
-0.000021 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 1.054 | -0.007 | 1.061 | ... | ... | -0.000156 |
-0.000021 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 1.079 | -0.007 | 1.086 | ... | ... | -0.00016 |
-0.000021 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.104 | -0.007 | 1.111 | ... | ... | -0.000163 |
-0.000021 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.129 | -0.007 | 1.136 | ... | ... | -0.000167 |
-0.000021 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.154 | -0.007 | 1.161 | ... | ... | -0.000171 |
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.