Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.106682 | ... | ... | 89'4 | 0'0 | 89'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016432 |
-0.104587 | ... | ... | 84'4 | 0'0 | 84'4 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016257 |
-0.102425 | ... | ... | 79'4 | 0'0 | 79'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016071 |
-0.100189 | ... | ... | 74'4 | 0'0 | 74'4 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015875 |
-0.097869 | ... | ... | 69'4 | 0'0 | 69'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015665 |
-0.09545 | ... | ... | 64'4 | 0'0 | 64'4 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015438 |
-0.09292 | ... | ... | 59'4 | 0'0 | 59'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015196 |
-0.090258 | ... | ... | 54'4 | 0'0 | 54'4 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014931 |
-0.09328 | ... | ... | 49'5 | 0'0 | 49'5 | 3600 | 0'3 | 0'1 | 0'2 | 0'3 | 0'3 | -0.034647 |
-0.095587 | ... | ... | 44'6 | 0'0 | 44'6 | 3650 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.024715 |
-0.097098 | ... | ... | 39'7 | 0'0 | 39'7 | 3700 | 0'4 | 0'0 | 0'4 | ... | ... | -0.040742 |
-0.102402 | ... | ... | 35'1 | 0'0 | 35'1 | 3750 | 0'5 | 0'0 | 0'5 | ... | ... | -0.046386 |
-0.105864 | ... | ... | 30'3 | 0'0 | 30'3 | 3800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.056673 |
-0.107243 | ... | ... | 25'5 | 0'0 | 25'5 | 3850 | 1'2 | 0'0 | 1'2 | ... | ... | -0.068955 |
0 | ... | ... | ... | ... | ... | 3890 | ... | ... | ... | ... | ... | 0 |
-0.119441 | ... | ... | 21'3 | 0'0 | 21'3 | 3900 | 1'7 | 0'0 | 1'7 | ... | ... | -0.084675 |
-0.123587 | ... | ... | 20'5 | 0'0 | 20'5 | 3910 | 2'1 | 0'0 | 2'1 | ... | ... | -0.090587 |
-0.124289 | ... | ... | 19'6 | 0'0 | 19'6 | 3920 | 2'3 | 0'0 | 2'3 | ... | ... | -0.095859 |
-0.127682 | ... | ... | 19'0 | 0'0 | 19'0 | 3930 | 2'4 | 0'0 | 2'4 | ... | ... | -0.097261 |
-0.127829 | ... | ... | 18'1 | 0'0 | 18'1 | 3940 | 2'5 | 0'0 | 2'5 | ... | ... | -0.09838 |
-0.127729 | ... | ... | 17'2 | 0'0 | 17'2 | 3950 | 2'6 | 0'0 | 2'6 | ... | ... | -0.099211 |
-0.130043 | ... | ... | 16'4 | 0'0 | 16'4 | 3960 | 3'0 | 0'0 | 3'0 | ... | ... | -0.102688 |
-0.131929 | ... | ... | 15'6 | 0'0 | 15'6 | 3970 | 3'3 | 0'0 | 3'3 | ... | ... | -0.108403 |
-0.133387 | ... | ... | 15'0 | 0'0 | 15'0 | 3980 | 3'5 | 0'0 | 3'5 | ... | ... | -0.11069 |
-0.134414 | ... | ... | 14'2 | 0'0 | 14'2 | 3990 | 3'7 | 0'0 | 3'7 | ... | ... | -0.112464 |
-0.135005 | ... | ... | 13'4 | 0'0 | 13'4 | 4000 | 4'1 | 0'0 | 4'1 | ... | ... | -0.113723 |
-0.137444 | ... | ... | 12'7 | 0'0 | 12'7 | 4010 | 4'3 | 0'0 | 4'3 | ... | ... | -0.114464 |
-0.137077 | ... | ... | 12'1 | 0'0 | 12'1 | 4020 | 4'6 | 0'0 | 4'6 | ... | ... | -0.116979 |
-0.138433 | ... | ... | 11'4 | 0'0 | 11'4 | 4030 | 5'1 | 0'0 | 5'1 | ... | ... | -0.118817 |
-0.141366 | ... | ... | 11'0 | 0'0 | 11'0 | 4040 | 5'4 | 0'0 | 5'4 | ... | ... | -0.119988 |
-0.141547 | ... | ... | 10'3 | 0'0 | 10'3 | 4050 | 6'2 | 0'3 | 5'7 | 6'2 | 6'2 | -0.126882 |
-0.141157 | ... | ... | 9'6 | 0'0 | 9'6 | 4060 | 6'2 | 0'0 | 6'2 | ... | ... | -0.12033 |
-0.142258 | ... | ... | 9'2 | 0'0 | 9'2 | 4070 | 6'6 | 0'0 | 6'6 | ... | ... | -0.121562 |
-0.140675 | ... | ... | 8'5 | 0'0 | 8'5 | 4080 | 7'1 | 0'0 | 7'1 | ... | ... | -0.120002 |
-0.140548 | ... | ... | 8'1 | 0'0 | 8'1 | 4090 | 7'5 | 0'0 | 7'5 | ... | ... | -0.119793 |
-0.133549 | 7'2 | 7'2 | 7'5 | -0'3 | 7'2 | 4100 | 8'2 | 0'1 | 8'1 | 8'2 | 8'2 | -0.120942 |
-0.13842 | ... | ... | 7'1 | 0'0 | 7'1 | 4110 | 8'5 | 0'0 | 8'5 | ... | ... | -0.117175 |
-0.138532 | ... | ... | 6'6 | 0'0 | 6'6 | 4120 | 9'2 | 0'0 | 9'2 | ... | ... | -0.116894 |
-0.13589 | ... | ... | 6'2 | 0'0 | 6'2 | 4130 | 9'6 | 0'0 | 9'6 | ... | ... | -0.113721 |
-0.134794 | ... | ... | 5'7 | 0'0 | 5'7 | 4140 | 10'3 | 0'0 | 10'3 | ... | ... | -0.112015 |
-0.13311 | ... | ... | 5'4 | 0'0 | 5'4 | 4150 | 11'0 | 0'0 | 11'0 | ... | ... | -0.10961 |
-0.130832 | ... | ... | 5'1 | 0'0 | 5'1 | 4160 | 11'5 | 0'0 | 11'5 | ... | ... | -0.106488 |
-0.130366 | ... | ... | 4'7 | 0'0 | 4'7 | 4170 | 12'2 | 0'0 | 12'2 | ... | ... | -0.102623 |
-0.126945 | ... | ... | 4'4 | 0'0 | 4'4 | 4180 | 13'0 | 0'0 | 13'0 | ... | ... | -0.100676 |
-0.122888 | ... | ... | 4'1 | 0'0 | 4'1 | 4190 | 13'5 | 0'0 | 13'5 | ... | ... | -0.09535 |
-0.120874 | ... | ... | 3'7 | 0'0 | 3'7 | 4200 | 14'3 | 0'0 | 14'3 | ... | ... | -0.092152 |
-0.118392 | ... | ... | 3'5 | 0'0 | 3'5 | 4210 | 15'0 | 0'0 | 15'0 | ... | ... | -0.085182 |
-0.115437 | ... | ... | 3'3 | 0'0 | 3'3 | 4220 | 15'6 | 0'0 | 15'6 | ... | ... | -0.080587 |
-0.111998 | ... | ... | 3'1 | 0'0 | 3'1 | 4230 | 16'4 | 0'0 | 16'4 | ... | ... | -0.075311 |
-0.108062 | ... | ... | 2'7 | 0'0 | 2'7 | 4240 | 17'2 | 0'0 | 17'2 | ... | ... | -0.069294 |
-0.103607 | ... | ... | 2'5 | 0'0 | 2'5 | 4250 | 18'1 | 0'0 | 18'1 | ... | ... | -0.066627 |
-0.102105 | ... | ... | 2'4 | 0'0 | 2'4 | 4260 | 18'7 | 0'0 | 18'7 | ... | ... | -0.059218 |
-0.100346 | ... | ... | 2'3 | 0'0 | 2'3 | 4270 | 19'6 | 0'0 | 19'6 | ... | ... | -0.055612 |
-0.098331 | ... | ... | 2'2 | 0'0 | 2'2 | 4280 | 20'5 | 0'0 | 20'5 | ... | ... | -0.051615 |
-0.09606 | ... | ... | 2'1 | 0'0 | 2'1 | 4290 | 21'4 | 0'0 | 21'4 | ... | ... | -0.047196 |
-0.093532 | ... | ... | 2'0 | 0'0 | 2'0 | 4300 | 22'3 | 0'0 | 22'3 | ... | ... | -0.042314 |
-0.090744 | ... | ... | 1'7 | 0'0 | 1'7 | 4310 | 23'2 | 0'0 | 23'2 | ... | ... | -0.036913 |
-0.087692 | ... | ... | 1'6 | 0'0 | 1'6 | 4320 | 24'1 | 0'0 | 24'1 | ... | ... | -0.030902 |
-0.081702 | ... | ... | 1'4 | 0'0 | 1'4 | 4350 | 26'7 | 0'0 | 26'7 | ... | ... | -0.016642 |
-0.070131 | ... | ... | 1'1 | 0'0 | 1'1 | 4400 | 31'4 | 0'0 | 31'4 | ... | ... | 0.003472 |
-0.054462 | ... | ... | 0'6 | 0'0 | 0'6 | 4450 | 36'1 | 0'0 | 36'1 | ... | ... | 0.004019 |
-0.049208 | ... | ... | 0'5 | 0'0 | 0'5 | 4500 | 41'0 | 0'0 | 41'0 | ... | ... | 0.004566 |
-0.050637 | ... | ... | 0'5 | 0'0 | 0'5 | 4550 | 46'0 | 0'0 | 46'0 | ... | ... | 0.005113 |
-0.043877 | ... | ... | 0'4 | 0'0 | 0'4 | 4600 | 50'7 | 0'0 | 50'7 | ... | ... | 0.00566 |
-0.035966 | ... | ... | 0'3 | 0'0 | 0'3 | 4650 | 55'6 | 0'0 | 55'6 | ... | ... | 0.006206 |
-0.026708 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 60'5 | 0'0 | 60'5 | ... | ... | 0.006753 |
-0.027148 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 65'5 | 0'0 | 65'5 | ... | ... | 0.0073 |
-0.027562 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 70'5 | 0'0 | 70'5 | ... | ... | 0.007847 |
-0.027947 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 75'5 | 0'0 | 75'5 | ... | ... | 0.008394 |
-0.02831 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 80'5 | 0'0 | 80'5 | ... | ... | 0.008941 |
-0.016385 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 85'4 | 0'0 | 85'4 | ... | ... | 0.009487 |
-0.016554 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 90'4 | 0'0 | 90'4 | ... | ... | 0.010034 |
-0.016715 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 95'4 | 0'0 | 95'4 | ... | ... | 0.010581 |
-0.016867 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 100'4 | 0'0 | 100'4 | ... | ... | 0.011128 |
-0.017013 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 105'4 | 0'0 | 105'4 | ... | ... | 0.011675 |
-0.017152 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 110'4 | 0'0 | 110'4 | ... | ... | 0.012222 |
-0.017285 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 115'4 | 0'0 | 115'4 | ... | ... | 0.012768 |
-0.018377 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 165'4 | 0'0 | 165'4 | ... | ... | 0.018237 |
-0.018808 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 190'4 | 0'0 | 190'4 | ... | ... | 0.020971 |
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.