Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.100745 | ... | ... | 230'2 | -3'4 | 226'6 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.072195 |
-0.096434 | ... | ... | 220'2 | -3'4 | 216'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.071721 |
-0.092098 | ... | ... | 210'2 | -3'4 | 206'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.071221 |
-0.087741 | ... | ... | 200'2 | -3'4 | 196'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070683 |
-0.083366 | ... | ... | 190'2 | -3'4 | 186'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070115 |
-0.078973 | ... | ... | 180'2 | -3'4 | 176'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.069507 |
-0.074562 | ... | ... | 170'2 | -3'4 | 166'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.068859 |
-0.070137 | ... | ... | 160'2 | -3'4 | 156'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.068166 |
-0.065701 | ... | ... | 150'2 | -3'4 | 146'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.067425 |
-0.061259 | ... | ... | 140'2 | -3'4 | 136'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.06663 |
-0.056808 | ... | ... | 130'2 | -3'4 | 126'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.065772 |
-0.05235 | ... | ... | 120'2 | -3'4 | 116'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.064839 |
-0.050118 | ... | ... | 115'2 | -3'4 | 111'6 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.064346 |
-0.096149 | ... | ... | 110'2 | -3'3 | 106'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063832 |
-0.093761 | ... | ... | 105'2 | -3'3 | 101'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063287 |
-0.09136 | ... | ... | 100'2 | -3'3 | 96'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062717 |
-0.088944 | ... | ... | 95'3 | -3'4 | 91'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062121 |
-0.086512 | ... | ... | 90'3 | -3'4 | 86'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061488 |
-0.084058 | ... | ... | 85'3 | -3'4 | 81'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060823 |
-0.081579 | ... | ... | 80'3 | -3'4 | 76'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060111 |
-0.079076 | ... | ... | 75'3 | -3'4 | 71'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05936 |
-0.076541 | ... | ... | 70'3 | -3'4 | 66'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058554 |
-0.073966 | ... | ... | 65'3 | -3'4 | 61'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057688 |
-0.071354 | ... | ... | 60'3 | -3'4 | 56'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056753 |
-0.068686 | ... | ... | 55'3 | -3'4 | 51'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055737 |
-0.065953 | ... | ... | 50'3 | -3'4 | 46'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054622 |
-0.063142 | ... | ... | 45'3 | -3'4 | 41'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05339 |
-0.060227 | ... | ... | 40'3 | -3'4 | 36'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05201 |
-0.057174 | ... | ... | 35'3 | -3'4 | 31'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050444 |
-0.053934 | ... | ... | 30'3 | -3'4 | 26'7 | 4000 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.083059 |
-0.081772 | 24'3 | 24'3 | 25'4 | -3'4 | 22'0 | 4050 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.078998 |
-0.123925 | 20'5 | 19'2 | 20'6 | -3'4 | 17'2 | 4100 | 0'4 | 0'0 | 0'4 | 0'4 | 0'3 | -0.122936 |
-0.164315 | 14'4 | 14'4 | 16'1 | -3'4 | 12'5 | 4150 | 0'7 | 0'0 | 0'7 | 0'7 | 0'6 | -0.164254 |
-0.231696 | 10'2 | 8'7 | 11'6 | -3'1 | 8'5 | 4200 | 1'7 | 0'3 | 1'4 | 1'7 | 1'2 | -0.232008 |
-0.273711 | 8'0 | 5'3 | 8'1 | -2'6 | 5'3 | 4250 | 3'5 | 0'6 | 2'7 | 3'6 | 2'3 | -0.273835 |
-0.265192 | 5'0 | 3'0 | 5'2 | -2'2 | 3'0 | 4300 | 6'2 | 1'2 | 5'0 | 6'4 | 4'4 | -0.264976 |
-0.212269 | 3'0 | 1'5 | 3'1 | -1'5 | 1'4 | 4350 | 9'6 | 1'7 | 7'7 | 10'1 | 8'2 | -0.211994 |
-0.170433 | 1'6 | 0'7 | 1'6 | -0'7 | 0'7 | 4400 | 14'0 | 2'4 | 11'4 | 14'0 | 13'0 | -0.15335 |
-0.125904 | 0'7 | 0'4 | 1'0 | -0'4 | 0'4 | 4450 | 18'6 | 3'0 | 15'6 | ... | ... | -0.127092 |
-0.080298 | 0'3 | 0'3 | 0'4 | -0'2 | 0'2 | 4500 | 23'4 | 3'2 | 20'2 | 23'3 | 22'0 | -0.083383 |
-0.084145 | ... | ... | 0'3 | -0'1 | 0'2 | 4550 | 28'3 | 3'2 | 25'1 | ... | ... | -0.054929 |
-0.050939 | 0'2 | 0'2 | 0'2 | -0'1 | 0'1 | 4600 | 33'3 | 3'3 | 30'0 | 30'3 | 30'0 | -0.058107 |
-0.052446 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 38'3 | 3'4 | 34'7 | ... | ... | -0.061116 |
-0.053776 | 0'1 | 0'0 | 0'1 | 0'0 | 0'1 | 4700 | 43'3 | 3'4 | 39'7 | 43'6 | 41'0 | -0.063998 |
-0.054971 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 48'3 | 3'4 | 44'7 | ... | ... | -0.066785 |
-0.056054 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4800 | 53'3 | 3'4 | 49'7 | 53'0 | 52'2 | -0.069498 |
-0.057048 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 58'3 | 3'4 | 54'7 | ... | ... | -0.07215 |
-0.057959 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4900 | 63'3 | 3'4 | 59'7 | 62'0 | 60'6 | -0.074753 |
-0.058811 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 68'3 | 3'4 | 64'7 | ... | ... | -0.077319 |
-0.059599 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 73'3 | 3'4 | 69'7 | ... | ... | -0.079848 |
-0.060342 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 78'3 | 3'4 | 74'7 | ... | ... | -0.082346 |
-0.061043 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 83'3 | 3'4 | 79'7 | 82'0 | 82'0 | -0.084821 |
-0.061697 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 88'3 | 3'4 | 84'7 | ... | ... | -0.087279 |
-0.062323 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 93'3 | 3'4 | 89'7 | ... | ... | -0.089714 |
-0.062917 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 98'3 | 3'4 | 94'7 | ... | ... | -0.092131 |
-0.063479 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 103'3 | 3'5 | 99'6 | ... | ... | -0.094535 |
-0.064018 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 108'3 | 3'5 | 104'6 | ... | ... | -0.096927 |
-0.064535 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 113'2 | 3'4 | 109'6 | 111'0 | 111'0 | -0.050825 |
-0.065028 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 118'2 | 3'4 | 114'6 | ... | ... | -0.053065 |
-0.065503 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 123'2 | 3'4 | 119'6 | ... | ... | -0.055305 |
-0.065961 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 128'2 | 3'4 | 124'6 | ... | ... | -0.057544 |
-0.066396 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 133'2 | 3'4 | 129'6 | ... | ... | -0.059783 |
-0.066819 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 138'2 | 3'4 | 134'6 | ... | ... | -0.062021 |
-0.06723 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 143'2 | 3'4 | 139'6 | ... | ... | -0.064257 |
-0.067628 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 148'2 | 3'4 | 144'6 | ... | ... | -0.066493 |
-0.068011 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 153'2 | 3'4 | 149'6 | ... | ... | -0.068728 |
-0.068734 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 163'2 | 3'4 | 159'6 | ... | ... | -0.073196 |
-0.069427 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 173'2 | 3'4 | 169'6 | ... | ... | -0.077662 |
-0.070075 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 183'2 | 3'4 | 179'6 | ... | ... | -0.082125 |
-0.070689 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 193'2 | 3'4 | 189'6 | ... | ... | -0.086586 |
-0.071277 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 203'2 | 3'4 | 199'6 | ... | ... | -0.091044 |
-0.071831 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 213'2 | 3'4 | 209'6 | ... | ... | -0.095499 |
-0.072364 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 223'2 | 3'4 | 219'6 | ... | ... | -0.099952 |
-0.072877 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 233'2 | 3'4 | 229'6 | ... | ... | -0.104403 |
-0.073364 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 243'2 | 3'4 | 239'6 | ... | ... | -0.108853 |
-0.073828 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 253'2 | 3'4 | 249'6 | ... | ... | -0.113299 |
-0.074278 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 263'2 | 3'4 | 259'6 | ... | ... | -0.117743 |
-0.074717 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 273'2 | 3'4 | 269'6 | ... | ... | -0.122184 |
-0.075134 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 283'2 | 3'4 | 279'6 | ... | ... | -0.126622 |
-0.075536 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 293'2 | 3'4 | 289'6 | ... | ... | -0.131057 |
-0.075926 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 303'2 | 3'4 | 299'6 | ... | ... | -0.135488 |
-0.076305 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 313'2 | 3'4 | 309'6 | ... | ... | -0.139915 |
-0.07667 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 323'2 | 3'4 | 319'6 | ... | ... | -0.144338 |
-0.07702 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 333'2 | 3'4 | 329'6 | ... | ... | -0.148759 |
-0.077363 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 343'2 | 3'4 | 339'6 | ... | ... | -0.153176 |
-0.077699 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 353'2 | 3'4 | 349'6 | ... | ... | -0.15759 |
-0.078026 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 363'2 | 3'4 | 359'6 | ... | ... | -0.162001 |
-0.078344 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 373'2 | 3'4 | 369'6 | ... | ... | -0.166409 |
-0.078648 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 383'2 | 3'4 | 379'6 | ... | ... | -0.170814 |
-0.078944 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 393'2 | 3'4 | 389'6 | ... | ... | -0.175217 |
-0.079234 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 403'2 | 3'4 | 399'6 | ... | ... | -0.179618 |
-0.079519 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 413'2 | 3'4 | 409'6 | ... | ... | -0.184015 |
-0.079797 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 423'2 | 3'4 | 419'6 | ... | ... | -0.18841 |
-0.080067 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 433'2 | 3'4 | 429'6 | ... | ... | -0.192801 |
-0.08033 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 443'2 | 3'4 | 439'6 | ... | ... | -0.197189 |
-0.080587 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 453'2 | 3'4 | 449'6 | ... | ... | -0.201574 |
-0.080839 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 463'2 | 3'4 | 459'6 | ... | ... | -0.205956 |
-0.081087 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 473'2 | 3'4 | 469'6 | ... | ... | -0.210335 |
-0.08133 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 483'2 | 3'4 | 479'6 | ... | ... | -0.214711 |
-0.081569 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 493'2 | 3'4 | 489'6 | ... | ... | -0.219084 |
-0.081801 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 503'2 | 3'4 | 499'6 | ... | ... | -0.223453 |
-0.082025 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 513'2 | 3'4 | 509'6 | ... | ... | -0.22782 |
-0.082245 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 523'2 | 3'4 | 519'6 | ... | ... | -0.232183 |
-0.082462 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 533'2 | 3'4 | 529'6 | ... | ... | -0.236541 |
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.