Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.069425 | ... | ... | 226'6 | 0'0 | 226'6 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019893 |
-0.066509 | ... | ... | 216'6 | 0'0 | 216'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019763 |
-0.063565 | ... | ... | 206'6 | 0'0 | 206'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019625 |
-0.060596 | ... | ... | 196'6 | 0'0 | 196'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019476 |
-0.057606 | ... | ... | 186'6 | 0'0 | 186'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01932 |
-0.054596 | ... | ... | 176'6 | 0'0 | 176'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019152 |
-0.05157 | ... | ... | 166'6 | 0'0 | 166'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018973 |
-0.048531 | ... | ... | 156'6 | 0'0 | 156'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018782 |
-0.045479 | ... | ... | 146'6 | 0'0 | 146'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018578 |
-0.042416 | ... | ... | 136'6 | 0'0 | 136'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018359 |
-0.039344 | ... | ... | 126'6 | 0'0 | 126'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018122 |
-0.036264 | ... | ... | 116'6 | 0'0 | 116'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017865 |
-0.034722 | ... | ... | 111'6 | 0'0 | 111'6 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017729 |
-0.033177 | ... | ... | 106'6 | 0'0 | 106'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017587 |
-0.031631 | ... | ... | 101'6 | 0'0 | 101'6 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017436 |
-0.030084 | ... | ... | 96'6 | 0'0 | 96'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017279 |
-0.028536 | ... | ... | 91'6 | 0'0 | 91'6 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017115 |
-0.026987 | ... | ... | 86'6 | 0'0 | 86'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01694 |
-0.025436 | ... | ... | 81'6 | 0'0 | 81'6 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016757 |
-0.034231 | ... | ... | 76'7 | 0'0 | 76'7 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.028893 |
-0.032651 | ... | ... | 71'7 | 0'0 | 71'7 | 3550 | 0'2 | 0'0 | 0'2 | ... | ... | -0.028495 |
-0.031067 | ... | ... | 66'7 | 0'0 | 66'7 | 3600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.038564 |
-0.038851 | ... | ... | 62'0 | 0'0 | 62'0 | 3650 | 0'3 | 0'0 | 0'3 | ... | ... | -0.0379 |
-0.045791 | ... | ... | 57'1 | 0'0 | 57'1 | 3700 | 0'4 | 0'0 | 0'4 | ... | ... | -0.04637 |
-0.059503 | ... | ... | 52'3 | 0'0 | 52'3 | 3750 | 0'6 | 0'0 | 0'6 | ... | ... | -0.061544 |
-0.064345 | ... | ... | 47'4 | 0'0 | 47'4 | 3800 | 0'7 | 0'0 | 0'7 | 0'7 | 0'7 | -0.0672 |
-0.080829 | ... | ... | 42'7 | 0'0 | 42'7 | 3850 | 1'2 | 0'0 | 1'2 | 1'2 | 1'2 | -0.084479 |
-0.099329 | ... | ... | 38'3 | 0'0 | 38'3 | 3900 | 1'6 | 0'0 | 1'6 | ... | ... | -0.103446 |
-0.118121 | ... | ... | 34'0 | 0'0 | 34'0 | 3950 | 2'2 | 0'0 | 2'2 | ... | ... | -0.117928 |
-0.135756 | ... | ... | 29'6 | 0'0 | 29'6 | 4000 | 3'0 | -0'1 | 3'1 | 3'2 | 3'0 | -0.136158 |
-0.157491 | ... | ... | 25'7 | 0'0 | 25'7 | 4050 | 4'2 | 0'0 | 4'2 | ... | ... | -0.161488 |
-0.176639 | ... | ... | 22'2 | 0'0 | 22'2 | 4100 | 5'4 | 0'0 | 5'4 | 5'4 | 5'4 | -0.177474 |
-0.191575 | ... | ... | 18'7 | 0'0 | 18'7 | 4150 | 7'2 | 0'0 | 7'2 | ... | ... | -0.194742 |
-0.203343 | ... | ... | 15'7 | 0'0 | 15'7 | 4200 | 9'1 | 0'0 | 9'1 | 9'5 | 9'1 | -0.203802 |
-0.206488 | 13'2 | 13'0 | 13'2 | -0'2 | 13'0 | 4250 | 11'2 | -0'2 | 11'4 | 11'5 | 11'2 | -0.206613 |
-0.213609 | 11'0 | 10'7 | 10'7 | 0'1 | 11'0 | 4300 | 14'4 | 0'3 | 14'1 | 14'4 | 14'0 | -0.217693 |
-0.210184 | 9'0 | 8'7 | 8'7 | 0'1 | 9'0 | 4350 | 17'1 | 0'0 | 17'1 | ... | ... | -0.207356 |
-0.198767 | 7'2 | 7'0 | 7'2 | -0'1 | 7'1 | 4400 | 20'3 | 0'0 | 20'3 | ... | ... | -0.197983 |
-0.190727 | 5'7 | 5'7 | 5'6 | 0'1 | 5'7 | 4450 | 24'0 | 0'0 | 24'0 | ... | ... | -0.187022 |
-0.181105 | 4'7 | 4'4 | 4'5 | 0'2 | 4'7 | 4500 | 27'7 | 0'0 | 27'7 | ... | ... | -0.173891 |
-0.157603 | 3'5 | 3'5 | 3'6 | -0'1 | 3'5 | 4550 | 31'7 | 0'0 | 31'7 | ... | ... | -0.157022 |
-0.145841 | ... | ... | 3'0 | 0'0 | 3'0 | 4600 | 36'1 | 0'0 | 36'1 | ... | ... | -0.141526 |
-0.129619 | ... | ... | 2'3 | 0'0 | 2'3 | 4650 | 40'4 | 0'0 | 40'4 | ... | ... | -0.12543 |
-0.12444 | 2'1 | 2'1 | 2'0 | 0'1 | 2'1 | 4700 | 45'0 | 0'0 | 45'0 | ... | ... | -0.110078 |
-0.106222 | ... | ... | 1'5 | 0'0 | 1'5 | 4750 | 49'6 | 0'0 | 49'6 | ... | ... | -0.102803 |
-0.096819 | ... | ... | 1'3 | 0'0 | 1'3 | 4800 | 54'3 | 0'0 | 54'3 | ... | ... | -0.087698 |
-0.085677 | 1'1 | 1'0 | 1'1 | 0'0 | 1'1 | 4850 | 59'1 | 0'0 | 59'1 | ... | ... | -0.076851 |
-0.072649 | 1'0 | 0'7 | 0'7 | 0'0 | 0'7 | 4900 | 64'6 | 0'6 | 64'0 | 64'6 | 63'6 | -0.112418 |
-0.065941 | ... | ... | 0'6 | 0'0 | 0'6 | 4950 | 68'7 | 0'0 | 68'7 | ... | ... | -0.066329 |
-0.058397 | ... | ... | 0'5 | 0'0 | 0'5 | 5000 | 73'6 | 0'0 | 73'6 | ... | ... | -0.060159 |
-0.059307 | ... | ... | 0'5 | 0'0 | 0'5 | 5050 | 78'5 | 0'0 | 78'5 | ... | ... | -0.053378 |
-0.050651 | ... | ... | 0'4 | 0'0 | 0'4 | 5100 | 83'5 | 0'0 | 83'5 | ... | ... | -0.055086 |
-0.051314 | ... | ... | 0'4 | 0'0 | 0'4 | 5150 | 88'4 | 0'0 | 88'4 | ... | ... | -0.047588 |
-0.041467 | ... | ... | 0'3 | 0'0 | 0'3 | 5200 | 93'4 | 0'0 | 93'4 | ... | ... | -0.049207 |
-0.041925 | ... | ... | 0'3 | 0'0 | 0'3 | 5250 | 98'3 | 0'0 | 98'3 | ... | ... | -0.041011 |
-0.042363 | ... | ... | 0'3 | 0'0 | 0'3 | 5300 | 103'3 | 0'0 | 103'3 | ... | ... | -0.042579 |
-0.030963 | ... | ... | 0'2 | 0'0 | 0'2 | 5350 | 108'3 | 0'0 | 108'3 | ... | ... | -0.044144 |
-0.031236 | ... | ... | 0'2 | 0'0 | 0'2 | 5400 | 113'3 | 0'0 | 113'3 | ... | ... | -0.045708 |
-0.031498 | ... | ... | 0'2 | 0'0 | 0'2 | 5450 | 118'2 | 0'0 | 118'2 | ... | ... | -0.036777 |
-0.03175 | ... | ... | 0'2 | 0'0 | 0'2 | 5500 | 123'2 | 0'0 | 123'2 | ... | ... | -0.038326 |
-0.031994 | ... | ... | 0'2 | 0'0 | 0'2 | 5550 | 128'2 | 0'0 | 128'2 | ... | ... | -0.039876 |
-0.032226 | ... | ... | 0'2 | 0'0 | 0'2 | 5600 | 133'2 | 0'0 | 133'2 | ... | ... | -0.041424 |
-0.032451 | ... | ... | 0'2 | 0'0 | 0'2 | 5650 | 138'2 | 0'0 | 138'2 | ... | ... | -0.042973 |
-0.032668 | ... | ... | 0'2 | 0'0 | 0'2 | 5700 | 143'2 | 0'0 | 143'2 | ... | ... | -0.04452 |
-0.018634 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 148'2 | 0'0 | 148'2 | ... | ... | -0.046067 |
-0.018739 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 153'2 | 0'0 | 153'2 | ... | ... | -0.047613 |
-0.018939 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 163'2 | 0'0 | 163'2 | ... | ... | -0.050704 |
-0.01913 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 173'2 | 0'0 | 173'2 | ... | ... | -0.053792 |
-0.019309 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 183'2 | 0'0 | 183'2 | ... | ... | -0.056877 |
-0.019478 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 193'2 | 0'0 | 193'2 | ... | ... | -0.059959 |
-0.01964 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 203'2 | 0'0 | 203'2 | ... | ... | -0.063038 |
-0.019793 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 213'2 | 0'0 | 213'2 | ... | ... | -0.066114 |
-0.01994 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 223'2 | 0'0 | 223'2 | ... | ... | -0.069188 |
-0.020081 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 233'2 | 0'0 | 233'2 | ... | ... | -0.072258 |
-0.020216 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 243'2 | 0'0 | 243'2 | ... | ... | -0.075325 |
-0.020344 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 253'2 | 0'0 | 253'2 | ... | ... | -0.07839 |
-0.020468 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 263'2 | 0'0 | 263'2 | ... | ... | -0.081451 |
-0.020589 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 273'2 | 0'0 | 273'2 | ... | ... | -0.084509 |
-0.020704 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 283'2 | 0'0 | 283'2 | ... | ... | -0.087564 |
-0.020815 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 293'2 | 0'0 | 293'2 | ... | ... | -0.090616 |
-0.020922 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 303'2 | 0'0 | 303'2 | ... | ... | -0.093664 |
-0.021027 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 313'2 | 0'0 | 313'2 | ... | ... | -0.096709 |
-0.021128 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 323'2 | 0'0 | 323'2 | ... | ... | -0.099751 |
-0.021224 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 333'2 | 0'0 | 333'2 | ... | ... | -0.10279 |
-0.021319 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 343'2 | 0'0 | 343'2 | ... | ... | -0.105826 |
-0.021411 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 353'2 | 0'0 | 353'2 | ... | ... | -0.108857 |
-0.021502 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 363'2 | 0'0 | 363'2 | ... | ... | -0.111886 |
-0.02159 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 373'2 | 0'0 | 373'2 | ... | ... | -0.114911 |
-0.021673 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 383'2 | 0'0 | 383'2 | ... | ... | -0.117932 |
-0.021755 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 393'2 | 0'0 | 393'2 | ... | ... | -0.120951 |
-0.021835 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 403'2 | 0'0 | 403'2 | ... | ... | -0.123966 |
-0.021913 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 413'2 | 0'0 | 413'2 | ... | ... | -0.126977 |
-0.02199 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 423'2 | 0'0 | 423'2 | ... | ... | -0.129985 |
-0.022065 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 433'2 | 0'0 | 433'2 | ... | ... | -0.13299 |
-0.022137 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 443'2 | 0'0 | 443'2 | ... | ... | -0.135992 |
-0.022208 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 453'2 | 0'0 | 453'2 | ... | ... | -0.13899 |
-0.022278 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 463'2 | 0'0 | 463'2 | ... | ... | -0.141984 |
-0.022346 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 473'2 | 0'0 | 473'2 | ... | ... | -0.144976 |
-0.022413 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 483'2 | 0'0 | 483'2 | ... | ... | -0.147963 |
-0.022479 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 493'2 | 0'0 | 493'2 | ... | ... | -0.150948 |
-0.022543 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 503'2 | 0'0 | 503'2 | ... | ... | -0.153929 |
-0.022605 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 513'2 | 0'0 | 513'2 | ... | ... | -0.156907 |
-0.022666 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 523'2 | 0'0 | 523'2 | ... | ... | -0.159881 |
-0.022725 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 533'2 | 0'0 | 533'2 | ... | ... | -0.162852 |
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.