Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.018008 | ... | ... | 245'4 | 12'0 | 257'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001294 |
-0.017514 | ... | ... | 235'4 | 12'0 | 247'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001287 |
-0.016993 | ... | ... | 225'4 | 12'0 | 237'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001279 |
-0.016449 | ... | ... | 215'4 | 12'0 | 227'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00127 |
-0.015883 | ... | ... | 205'4 | 12'0 | 217'4 | 2800 | 0'1 | -0'1 | 0'2 | ... | ... | -0.001261 |
-0.015298 | ... | ... | 195'4 | 12'0 | 207'4 | 2900 | 0'1 | -0'1 | 0'2 | ... | ... | -0.001252 |
-0.014697 | ... | ... | 185'4 | 12'0 | 197'4 | 3000 | 0'2 | -0'1 | 0'3 | ... | ... | -0.002197 |
-0.014081 | ... | ... | 175'4 | 12'0 | 187'4 | 3100 | 0'3 | -0'2 | 0'5 | ... | ... | -0.00302 |
-0.013452 | ... | ... | 165'4 | 12'0 | 177'4 | 3200 | 0'4 | -0'3 | 0'7 | ... | ... | -0.003759 |
-0.012811 | ... | ... | 155'4 | 12'0 | 167'4 | 3300 | 0'5 | -0'4 | 1'1 | ... | ... | -0.00443 |
-0.012161 | ... | ... | 145'4 | 12'0 | 157'4 | 3400 | 1'0 | -0'5 | 1'5 | ... | ... | -0.006295 |
-0.011501 | ... | ... | 135'5 | 11'7 | 147'4 | 3500 | 1'3 | -0'6 | 2'1 | ... | ... | -0.0079 |
-0.010833 | ... | ... | 126'0 | 11'4 | 137'4 | 3600 | 1'6 | -1'1 | 2'7 | ... | ... | -0.009301 |
-0.010776 | ... | ... | 116'5 | 11'1 | 127'6 | 3700 | 2'3 | -1'3 | 3'6 | ... | ... | -0.011418 |
-0.0116 | ... | ... | 107'7 | 10'4 | 118'3 | 3800 | 3'3 | -1'6 | 5'1 | ... | ... | -0.014378 |
-0.013196 | ... | ... | 99'4 | 9'7 | 109'3 | 3900 | 4'5 | -2'1 | 6'6 | ... | ... | -0.017488 |
-0.015663 | ... | ... | 91'5 | 9'2 | 100'7 | 4000 | 6'1 | -2'4 | 8'5 | ... | ... | -0.020601 |
-0.018746 | ... | ... | 84'1 | 8'6 | 92'7 | 4100 | 8'0 | -3'0 | 11'0 | ... | ... | -0.023853 |
-0.02219 | ... | ... | 77'1 | 8'2 | 85'3 | 4200 | 10'3 | -3'3 | 13'6 | ... | ... | -0.027277 |
-0.025584 | ... | ... | 70'4 | 7'6 | 78'2 | 4300 | 13'0 | -3'7 | 16'7 | ... | ... | -0.030271 |
-0.028975 | ... | ... | 64'3 | 7'2 | 71'5 | 4400 | 16'0 | -4'4 | 20'4 | ... | ... | -0.032981 |
-0.032068 | ... | ... | 58'6 | 6'5 | 65'3 | 4500 | 19'4 | -5'0 | 24'4 | 24'2 | 24'2 | -0.035489 |
-0.034802 | ... | ... | 53'4 | 6'0 | 59'4 | 4600 | 23'3 | -5'4 | 28'7 | 29'0 | 29'0 | -0.037562 |
-0.03727 | ... | ... | 48'5 | 5'4 | 54'1 | 4700 | 27'5 | -6'1 | 33'6 | ... | ... | -0.039177 |
-0.039302 | ... | ... | 44'1 | 5'0 | 49'1 | 4800 | 32'2 | -6'5 | 38'7 | ... | ... | -0.040329 |
-0.040899 | ... | ... | 40'1 | 4'3 | 44'4 | 4900 | 37'2 | -7'1 | 44'3 | ... | ... | -0.041027 |
-0.042079 | ... | ... | 36'2 | 4'0 | 40'2 | 5000 | 42'5 | -7'5 | 50'2 | ... | ... | -0.041292 |
-0.042872 | ... | ... | 32'7 | 3'4 | 36'3 | 5100 | 48'4 | -8'0 | 56'4 | ... | ... | -0.041289 |
-0.043321 | ... | ... | 29'6 | 3'1 | 32'7 | 5200 | 54'5 | -8'3 | 63'0 | ... | ... | -0.040818 |
-0.043486 | ... | ... | 26'7 | 2'7 | 29'6 | 5300 | 61'1 | -8'5 | 69'6 | ... | ... | -0.040064 |
-0.043293 | ... | ... | 24'2 | 2'5 | 26'7 | 5400 | 67'7 | -8'7 | 76'6 | ... | ... | -0.038962 |
-0.042801 | ... | ... | 21'7 | 2'3 | 24'2 | 5500 | 75'0 | -9'1 | 84'1 | ... | ... | -0.037722 |
-0.042234 | 20'0 | 20'0 | 19'7 | 2'1 | 22'0 | 5600 | 82'2 | -9'4 | 91'6 | ... | ... | -0.036115 |
-0.041343 | ... | ... | 18'0 | 1'7 | 19'7 | 5700 | 89'7 | -9'6 | 99'5 | ... | ... | -0.034526 |
-0.040167 | ... | ... | 16'2 | 1'5 | 17'7 | 5800 | 97'5 | -10'0 | 107'5 | ... | ... | -0.032694 |
-0.03894 | ... | ... | 14'6 | 1'3 | 16'1 | 5900 | 105'5 | -10'2 | 115'7 | ... | ... | -0.030857 |
-0.037744 | 13'0 | 13'0 | 13'4 | 1'1 | 14'5 | 6000 | 113'7 | -10'4 | 124'3 | ... | ... | -0.029094 |
-0.036432 | ... | ... | 12'2 | 1'0 | 13'2 | 6100 | 122'2 | -10'6 | 133'0 | ... | ... | -0.027265 |
-0.035048 | ... | ... | 11'2 | 0'6 | 12'0 | 6200 | 130'6 | -11'0 | 141'6 | ... | ... | -0.025415 |
-0.033635 | ... | ... | 10'2 | 0'5 | 10'7 | 6300 | 139'4 | -11'1 | 150'5 | ... | ... | -0.023833 |
-0.032238 | ... | ... | 9'3 | 0'4 | 9'7 | 6400 | 148'3 | -11'2 | 159'5 | ... | ... | -0.02234 |
-0.031196 | ... | ... | 8'5 | 0'4 | 9'1 | 6500 | 157'3 | -11'3 | 168'6 | ... | ... | -0.020975 |
-0.029986 | ... | ... | 7'7 | 0'4 | 8'3 | 6600 | 166'4 | -11'4 | 178'0 | ... | ... | -0.019777 |
-0.028609 | ... | ... | 7'2 | 0'3 | 7'5 | 6700 | 175'6 | -11'4 | 187'2 | ... | ... | -0.018781 |
-0.027404 | ... | ... | 6'6 | 0'2 | 7'0 | 6800 | 185'1 | -11'5 | 196'6 | ... | ... | -0.018015 |
-0.026418 | ... | ... | 6'1 | 0'3 | 6'4 | 6900 | 194'5 | -11'4 | 206'1 | ... | ... | -0.017507 |
-0.025326 | ... | ... | 5'6 | 0'2 | 6'0 | 7000 | 204'1 | -11'5 | 215'6 | ... | ... | -0.01697 |
-0.024127 | ... | ... | 5'2 | 0'2 | 5'4 | 7100 | 213'5 | -11'6 | 225'3 | ... | ... | -0.016406 |
-0.023226 | ... | ... | 4'7 | 0'2 | 5'1 | 7200 | 223'3 | -11'6 | 235'1 | ... | ... | -0.01645 |
-0.022249 | ... | ... | 4'4 | 0'2 | 4'6 | 7300 | 233'0 | -11'7 | 244'7 | ... | ... | -0.016169 |
-0.021194 | ... | ... | 4'2 | 0'1 | 4'3 | 7400 | 242'7 | -11'6 | 254'5 | ... | ... | -0.016517 |
-0.020516 | ... | ... | 4'0 | 0'1 | 4'1 | 7500 | 252'5 | -12'0 | 264'5 | ... | ... | -0.016541 |
-0.019791 | ... | ... | 3'5 | 0'2 | 3'7 | 7600 | 262'4 | -12'0 | 274'4 | ... | ... | -0.016882 |
-0.019019 | ... | ... | 3'4 | 0'1 | 3'5 | 7700 | 272'4 | -12'0 | 284'4 | ... | ... | -0.017542 |
-0.018199 | ... | ... | 3'2 | 0'1 | 3'3 | 7800 | 282'4 | -12'0 | 294'4 | ... | ... | -0.0182 |
-0.01733 | ... | ... | 3'0 | 0'1 | 3'1 | 7900 | 292'4 | -12'0 | 304'4 | ... | ... | -0.018854 |
-0.016944 | ... | ... | 2'7 | 0'1 | 3'0 | 8000 | 302'4 | -12'0 | 314'4 | ... | ... | -0.019506 |
-0.015992 | ... | ... | 2'6 | 0'0 | 2'6 | 8100 | 312'4 | -12'0 | 324'4 | ... | ... | -0.020154 |
-0.015553 | ... | ... | 2'4 | 0'1 | 2'5 | 8200 | 322'4 | -12'0 | 334'4 | ... | ... | -0.0208 |
-0.015093 | ... | ... | 2'3 | 0'1 | 2'4 | 8300 | 332'4 | -12'0 | 344'4 | ... | ... | -0.021442 |
-0.014612 | ... | ... | 2'2 | 0'1 | 2'3 | 8400 | 342'4 | -12'0 | 354'4 | ... | ... | -0.022081 |
-0.014112 | ... | ... | 2'1 | 0'1 | 2'2 | 8500 | 352'4 | -12'0 | 364'4 | ... | ... | -0.022717 |
-0.01359 | ... | ... | 2'0 | 0'1 | 2'1 | 8600 | 362'4 | -12'0 | 374'4 | ... | ... | -0.02335 |
-0.013047 | ... | ... | 1'7 | 0'1 | 2'0 | 8700 | 372'4 | -12'0 | 384'4 | ... | ... | -0.02398 |
-0.010604 | ... | ... | 1'4 | 0'0 | 1'4 | 9000 | 402'4 | -12'0 | 414'4 | ... | ... | -0.02585 |
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.