Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.031173 | ... | ... | 209'6 | -0'2 | 209'4 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011198 |
0.02974 | ... | ... | 199'6 | -0'2 | 199'4 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011124 |
0.028307 | ... | ... | 189'6 | -0'2 | 189'4 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011045 |
0.026873 | ... | ... | 179'6 | -0'2 | 179'4 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010959 |
0.02544 | ... | ... | 169'6 | -0'2 | 169'4 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010868 |
0.024007 | ... | ... | 159'6 | -0'2 | 159'4 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010769 |
0.022574 | ... | ... | 149'6 | -0'2 | 149'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010664 |
0.02114 | ... | ... | 139'6 | -0'2 | 139'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01055 |
0.019707 | ... | ... | 129'6 | -0'2 | 129'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010428 |
0.018274 | ... | ... | 119'6 | -0'2 | 119'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010294 |
0.016841 | ... | ... | 109'6 | -0'2 | 109'4 | 2600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.017837 |
0.015407 | ... | ... | 99'7 | -0'2 | 99'5 | 2700 | 0'3 | 0'0 | 0'3 | ... | ... | -0.024221 |
0.014691 | ... | ... | 95'0 | -0'3 | 94'5 | 2750 | 0'4 | 0'0 | 0'4 | ... | ... | -0.030063 |
0.013974 | ... | ... | 90'1 | -0'2 | 89'7 | 2800 | 0'5 | 0'0 | 0'5 | ... | ... | -0.035361 |
0.013257 | ... | ... | 85'2 | -0'2 | 85'0 | 2850 | 0'7 | 0'0 | 0'7 | ... | ... | -0.045202 |
0.012541 | ... | ... | 80'4 | -0'2 | 80'2 | 2900 | 1'1 | 0'0 | 1'1 | ... | ... | -0.053901 |
0.011824 | ... | ... | 75'7 | -0'2 | 75'5 | 2950 | 1'3 | -0'1 | 1'4 | ... | ... | -0.061658 |
0.011108 | ... | ... | 71'2 | -0'2 | 71'0 | 3000 | 1'6 | -0'1 | 1'7 | ... | ... | -0.072396 |
0.010391 | ... | ... | 66'6 | -0'2 | 66'4 | 3050 | 2'2 | -0'1 | 2'3 | ... | ... | -0.085238 |
0.009674 | ... | ... | 62'3 | -0'2 | 62'1 | 3100 | 2'7 | -0'1 | 3'0 | ... | ... | -0.099421 |
0.008958 | ... | ... | 58'1 | -0'3 | 57'6 | 3150 | 3'5 | 0'0 | 3'5 | ... | ... | -0.114316 |
0.008241 | ... | ... | 54'0 | -0'3 | 53'5 | 3200 | 4'4 | 0'0 | 4'4 | ... | ... | -0.129411 |
0.007525 | ... | ... | 50'1 | -0'3 | 49'6 | 3250 | 5'4 | -0'1 | 5'5 | ... | ... | -0.144289 |
0.006808 | ... | ... | 46'3 | -0'3 | 46'0 | 3300 | 6'6 | 0'0 | 6'6 | ... | ... | -0.160625 |
-0.005419 | ... | ... | 42'6 | -0'3 | 42'3 | 3350 | 8'1 | 0'0 | 8'1 | ... | ... | -0.175756 |
-0.054217 | ... | ... | 39'3 | -0'3 | 39'0 | 3400 | 9'5 | -0'1 | 9'6 | ... | ... | -0.189525 |
-0.086283 | ... | ... | 36'1 | -0'3 | 35'6 | 3450 | 11'3 | -0'1 | 11'4 | ... | ... | -0.203352 |
-0.112782 | ... | ... | 33'0 | -0'2 | 32'6 | 3500 | 13'2 | -0'1 | 13'3 | ... | ... | -0.215369 |
-0.13356 | ... | ... | 30'2 | -0'3 | 29'7 | 3550 | 15'3 | -0'1 | 15'4 | ... | ... | -0.226908 |
-0.14981 | ... | ... | 27'4 | -0'3 | 27'1 | 3600 | 17'6 | -0'1 | 17'7 | ... | ... | -0.237758 |
-0.164763 | ... | ... | 25'0 | -0'2 | 24'6 | 3650 | 20'2 | -0'1 | 20'3 | ... | ... | -0.246588 |
-0.174731 | ... | ... | 22'6 | -0'3 | 22'3 | 3700 | 22'7 | -0'1 | 23'0 | ... | ... | -0.253506 |
-0.182683 | ... | ... | 20'5 | -0'3 | 20'2 | 3750 | 25'6 | -0'1 | 25'7 | ... | ... | -0.259819 |
-0.188896 | ... | ... | 18'5 | -0'2 | 18'3 | 3800 | 28'6 | -0'1 | 28'7 | ... | ... | -0.264442 |
-0.191286 | ... | ... | 16'7 | -0'3 | 16'4 | 3850 | 32'0 | 0'0 | 32'0 | ... | ... | -0.268746 |
-0.1926 | ... | ... | 15'2 | -0'3 | 14'7 | 3900 | 35'2 | -0'1 | 35'3 | ... | ... | -0.270503 |
-0.191948 | ... | ... | 13'6 | -0'3 | 13'3 | 3950 | 38'6 | 0'0 | 38'6 | ... | ... | -0.272351 |
-0.18964 | ... | ... | 12'3 | -0'3 | 12'0 | 4000 | 42'3 | 0'0 | 42'3 | ... | ... | -0.273294 |
-0.187492 | ... | ... | 11'1 | -0'2 | 10'7 | 4050 | 46'1 | 0'0 | 46'1 | ... | ... | -0.273554 |
-0.182924 | ... | ... | 10'0 | -0'2 | 9'6 | 4100 | 50'0 | 0'0 | 50'0 | ... | ... | -0.27336 |
-0.177691 | ... | ... | 9'0 | -0'2 | 8'6 | 4150 | 54'0 | 0'0 | 54'0 | ... | ... | -0.272947 |
-0.1703 | 8'4 | 8'4 | 8'0 | -0'2 | 7'6 | 4200 | 58'0 | 0'0 | 58'0 | ... | ... | -0.271037 |
-0.164715 | ... | ... | 7'2 | -0'2 | 7'0 | 4250 | 62'1 | 0'0 | 62'1 | ... | ... | -0.26927 |
-0.157478 | ... | ... | 6'4 | -0'2 | 6'2 | 4300 | 66'3 | 0'0 | 66'3 | ... | ... | -0.267884 |
-0.150859 | ... | ... | 5'6 | -0'1 | 5'5 | 4350 | 70'6 | 0'1 | 70'5 | ... | ... | -0.267119 |
-0.142848 | ... | ... | 5'1 | -0'1 | 5'0 | 4400 | 75'1 | 0'1 | 75'0 | ... | ... | -0.265441 |
-0.13603 | ... | ... | 4'5 | -0'1 | 4'4 | 4450 | 79'4 | 0'0 | 79'4 | ... | ... | -0.26289 |
-0.128089 | ... | ... | 4'1 | -0'1 | 4'0 | 4500 | 84'0 | 0'0 | 84'0 | ... | ... | -0.261404 |
-0.118983 | ... | ... | ... | ... | 3'4 | 4550 | 88'5 | ... | ... | ... | ... | -0.261206 |
-0.111838 | ... | ... | 3'2 | -0'1 | 3'1 | 4600 | 93'2 | 0'1 | 93'1 | ... | ... | -0.260484 |
-0.09845 | ... | ... | 2'5 | -0'1 | 2'4 | 4700 | 102'4 | 0'1 | 102'3 | ... | ... | -0.257565 |
-0.086041 | ... | ... | 2'1 | -0'1 | 2'0 | 4800 | 112'0 | 0'1 | 111'7 | ... | ... | -0.257338 |
-0.071215 | ... | ... | 1'5 | -0'1 | 1'4 | 4900 | 121'4 | 0'1 | 121'3 | ... | ... | -0.255877 |
-0.0634 | ... | ... | 1'2 | 0'0 | 1'2 | 5000 | 131'2 | 0'2 | 131'0 | ... | ... | -0.258197 |
-0.054485 | ... | ... | 1'0 | 0'0 | 1'0 | 5100 | 141'0 | 0'2 | 140'6 | ... | ... | -0.259857 |
-0.044343 | ... | ... | 0'6 | 0'0 | 0'6 | 5200 | 150'6 | 0'2 | 150'4 | ... | ... | -0.260922 |
-0.039012 | ... | ... | 0'5 | 0'0 | 0'5 | 5300 | 160'5 | 0'2 | 160'3 | ... | ... | -0.264123 |
-0.033136 | ... | ... | 0'4 | 0'0 | 0'4 | 5400 | 170'4 | 0'1 | 170'3 | ... | ... | -0.266969 |
-0.026642 | ... | ... | 0'3 | 0'0 | 0'3 | 5500 | 180'4 | 0'2 | 180'2 | ... | ... | -0.272281 |
-0.019387 | ... | ... | 0'3 | -0'1 | 0'2 | 5600 | 190'4 | 0'2 | 190'2 | ... | ... | -0.277403 |
-0.019575 | ... | ... | 0'2 | 0'0 | 0'2 | 5700 | 200'4 | 0'2 | 200'2 | ... | ... | -0.282354 |
-0.011143 | ... | ... | 0'2 | -0'1 | 0'1 | 5800 | 210'4 | 0'2 | 210'2 | ... | ... | -0.28715 |
-0.011229 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 220'4 | 0'2 | 220'2 | ... | ... | -0.291804 |
-0.011313 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 230'4 | 0'2 | 230'2 | ... | ... | -0.296329 |
-0.011393 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 240'4 | 0'2 | 240'2 | ... | ... | -0.300736 |
-0.011469 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 250'4 | 0'2 | 250'2 | ... | ... | -0.305034 |
-0.011542 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 260'4 | 0'2 | 260'2 | ... | ... | -0.30923 |
-0.011613 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 270'4 | 0'2 | 270'2 | ... | ... | -0.313334 |
-0.011681 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 280'4 | 0'2 | 280'2 | ... | ... | -0.317349 |
-0.011746 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 290'4 | 0'2 | 290'2 | ... | ... | -0.321283 |
-0.011809 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 300'4 | 0'2 | 300'2 | ... | ... | -0.325143 |
-0.011871 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 310'4 | 0'2 | 310'2 | ... | ... | -0.328931 |
-0.01193 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 320'4 | 0'2 | 320'2 | ... | ... | -0.332652 |
-0.011987 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 330'4 | 0'2 | 330'2 | ... | ... | -0.336311 |
-0.012042 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 340'4 | 0'2 | 340'2 | ... | ... | -0.339912 |
-0.012095 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 350'4 | 0'2 | 350'2 | ... | ... | -0.343456 |
-0.012147 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 360'4 | 0'2 | 360'2 | ... | ... | -0.346948 |
-0.012198 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 370'4 | 0'2 | 370'2 | ... | ... | -0.350391 |
-0.012247 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 380'4 | 0'2 | 380'2 | ... | ... | -0.353786 |
-0.012295 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 390'4 | 0'2 | 390'2 | ... | ... | -0.357136 |
-0.012342 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 400'4 | 0'2 | 400'2 | ... | ... | -0.360444 |
-0.012387 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 410'4 | 0'2 | 410'2 | ... | ... | -0.363711 |
-0.012432 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 420'4 | 0'2 | 420'2 | ... | ... | -0.36694 |
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.