Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.156596 | ... | ... | 226'4 | 0'0 | 226'4 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026149 |
-0.153401 | ... | ... | 216'4 | 0'0 | 216'4 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025986 |
-0.150108 | ... | ... | 206'4 | 0'0 | 206'4 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025811 |
-0.146724 | ... | ... | 196'4 | 0'0 | 196'4 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025623 |
-0.143257 | ... | ... | 186'4 | 0'0 | 186'4 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02542 |
-0.139708 | ... | ... | 176'4 | 0'0 | 176'4 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025203 |
-0.136081 | ... | ... | 166'4 | 0'0 | 166'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02497 |
-0.132375 | ... | ... | 156'4 | 0'0 | 156'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024722 |
-0.128589 | ... | ... | 146'4 | 0'0 | 146'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024453 |
-0.126664 | ... | ... | 141'4 | 0'0 | 141'4 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024312 |
-0.124717 | ... | ... | 136'4 | 0'0 | 136'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024166 |
-0.122747 | ... | ... | 131'4 | 0'0 | 131'4 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024012 |
-0.120753 | ... | ... | 126'4 | 0'0 | 126'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023852 |
-0.118734 | ... | ... | 121'4 | 0'0 | 121'4 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023688 |
-0.116688 | ... | ... | 116'4 | 0'0 | 116'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023514 |
-0.114613 | ... | ... | 111'4 | 0'0 | 111'4 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023334 |
-0.112506 | ... | ... | 106'4 | 0'0 | 106'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023146 |
-0.110366 | ... | ... | 101'4 | 0'0 | 101'4 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022946 |
-0.108189 | ... | ... | 96'4 | 0'0 | 96'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022738 |
-0.105972 | ... | ... | 91'4 | 0'0 | 91'4 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02252 |
-0.11419 | ... | ... | 86'5 | 0'0 | 86'5 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022288 |
-0.111741 | ... | ... | 81'5 | 0'0 | 81'5 | 3050 | 0'2 | 0'0 | 0'2 | ... | ... | -0.038494 |
-0.119079 | ... | ... | 76'6 | 0'0 | 76'6 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.05228 |
-0.125718 | ... | ... | 71'7 | 0'0 | 71'7 | 3150 | 0'4 | 0'0 | 0'4 | ... | ... | -0.06436 |
-0.140343 | ... | ... | 67'1 | 0'0 | 67'1 | 3200 | 0'6 | 0'0 | 0'6 | ... | ... | -0.086147 |
-0.153209 | ... | ... | 62'3 | 0'0 | 62'3 | 3250 | 1'0 | 0'0 | 1'0 | ... | ... | -0.104707 |
-0.171762 | ... | ... | 57'6 | 0'0 | 57'6 | 3300 | 1'3 | 0'0 | 1'3 | ... | ... | -0.12928 |
-0.194191 | ... | ... | 53'2 | 0'0 | 53'2 | 3350 | 1'7 | 0'0 | 1'7 | ... | ... | -0.157386 |
-0.212791 | ... | ... | 48'6 | 0'0 | 48'6 | 3400 | 2'3 | 0'0 | 2'3 | ... | ... | -0.180421 |
-0.238643 | ... | ... | 44'4 | 0'0 | 44'4 | 3450 | 3'1 | 0'0 | 3'1 | ... | ... | -0.210777 |
-0.263721 | ... | ... | 40'3 | 0'0 | 40'3 | 3500 | 3'7 | 0'0 | 3'7 | ... | ... | -0.234466 |
-0.286855 | ... | ... | 36'3 | 0'0 | 36'3 | 3550 | 5'0 | 0'0 | 5'0 | ... | ... | -0.265782 |
-0.310883 | ... | ... | 32'5 | 0'0 | 32'5 | 3600 | 6'1 | 0'0 | 6'1 | ... | ... | -0.288363 |
-0.33375 | ... | ... | 29'1 | 0'0 | 29'1 | 3650 | 7'5 | 0'0 | 7'5 | ... | ... | -0.313642 |
-0.350686 | ... | ... | 25'6 | 0'0 | 25'6 | 3700 | 9'2 | 0'0 | 9'2 | ... | ... | -0.332264 |
-0.364215 | ... | ... | 22'5 | 0'0 | 22'5 | 3750 | 11'2 | 0'0 | 11'2 | ... | ... | -0.349905 |
-0.376277 | ... | ... | 19'7 | 0'0 | 19'7 | 3800 | 13'3 | 0'0 | 13'3 | ... | ... | -0.359471 |
-0.380545 | ... | ... | 17'2 | 0'0 | 17'2 | 3850 | 15'7 | 0'0 | 15'7 | ... | ... | -0.366522 |
-0.382682 | ... | ... | 15'0 | 0'0 | 15'0 | 3900 | 18'4 | 0'0 | 18'4 | ... | ... | -0.365314 |
-0.380234 | ... | ... | 13'0 | 0'0 | 13'0 | 3950 | 21'3 | 0'0 | 21'3 | ... | ... | -0.358938 |
-0.370838 | ... | ... | 11'1 | 0'0 | 11'1 | 4000 | 24'5 | 0'0 | 24'5 | ... | ... | -0.351123 |
-0.358236 | ... | ... | 9'4 | 0'0 | 9'4 | 4050 | 28'0 | 0'0 | 28'0 | ... | ... | -0.336799 |
-0.343702 | ... | ... | 8'1 | 0'0 | 8'1 | 4100 | 31'4 | 0'0 | 31'4 | ... | ... | -0.316521 |
-0.324866 | ... | ... | 6'7 | 0'0 | 6'7 | 4150 | 35'3 | 0'0 | 35'3 | ... | ... | -0.299158 |
-0.30696 | ... | ... | 5'7 | 0'0 | 5'7 | 4200 | 39'2 | 0'0 | 39'2 | ... | ... | -0.274244 |
-0.287344 | ... | ... | 5'0 | 0'0 | 5'0 | 4250 | 43'3 | 0'0 | 43'3 | ... | ... | -0.25157 |
-0.261742 | ... | ... | 4'1 | 0'0 | 4'1 | 4300 | 47'5 | 0'0 | 47'5 | ... | ... | -0.228158 |
-0.241668 | ... | ... | 3'4 | 0'0 | 3'4 | 4350 | 51'7 | 0'0 | 51'7 | ... | ... | -0.198928 |
-0.22359 | ... | ... | 3'0 | 0'0 | 3'0 | 4400 | 56'3 | 0'0 | 56'3 | ... | ... | -0.177545 |
-0.201895 | ... | ... | 2'4 | 0'0 | 2'4 | 4450 | 60'7 | 0'0 | 60'7 | ... | ... | -0.152052 |
-0.184083 | ... | ... | 2'1 | 0'0 | 2'1 | 4500 | 65'4 | 0'0 | 65'4 | ... | ... | -0.130704 |
-0.163425 | ... | ... | 1'6 | 0'0 | 1'6 | 4550 | 70'1 | 0'0 | 70'1 | ... | ... | -0.105885 |
-0.148812 | ... | ... | 1'4 | 0'0 | 1'4 | 4600 | 74'6 | 0'0 | 74'6 | ... | ... | -0.076791 |
-0.132312 | ... | ... | 1'2 | 0'0 | 1'2 | 4650 | 79'4 | 0'0 | 79'4 | ... | ... | -0.05483 |
-0.113726 | ... | ... | 1'0 | 0'0 | 1'0 | 4700 | 84'3 | 0'0 | 84'3 | ... | ... | -0.043349 |
-0.0939 | ... | ... | 0'6 | 0'0 | 0'6 | 4800 | 94'0 | 0'0 | 94'0 | ... | ... | 0.003019 |
-0.070175 | ... | ... | 0'4 | 0'0 | 0'4 | 4900 | 103'7 | 0'0 | 103'7 | ... | ... | 0.015047 |
-0.057036 | ... | ... | 0'3 | 0'0 | 0'3 | 5000 | 113'5 | 0'0 | 113'5 | ... | ... | 0.01649 |
-0.041927 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 123'5 | 0'0 | 123'5 | ... | ... | 0.017934 |
-0.02415 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 133'4 | 0'0 | 133'4 | ... | ... | 0.019377 |
-0.024451 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 143'4 | 0'0 | 143'4 | ... | ... | 0.02082 |
-0.024732 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 153'4 | 0'0 | 153'4 | ... | ... | 0.022264 |
-0.024994 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 163'4 | 0'0 | 163'4 | ... | ... | 0.023707 |
-0.025243 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 173'4 | 0'0 | 173'4 | ... | ... | 0.02515 |
-0.025476 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 183'4 | 0'0 | 183'4 | ... | ... | 0.026594 |
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.