Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.089851 | ... | ... | 184'6 | 4'0 | 188'6 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.093391 |
-0.085218 | ... | ... | 174'6 | 4'0 | 178'6 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.092632 |
-0.080554 | ... | ... | 164'6 | 4'0 | 168'6 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.091818 |
-0.075861 | ... | ... | 154'6 | 4'0 | 158'6 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.090937 |
-0.071152 | ... | ... | 144'6 | 4'0 | 148'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.08999 |
-0.066426 | ... | ... | 134'6 | 4'0 | 138'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.088966 |
-0.061685 | ... | ... | 124'6 | 4'0 | 128'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.087855 |
-0.12444 | ... | ... | 114'6 | 4'1 | 118'7 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.086657 |
-0.119275 | ... | ... | 104'7 | 4'0 | 108'7 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.085341 |
-0.114024 | ... | ... | 94'7 | 4'0 | 98'7 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.083897 |
-0.108679 | ... | ... | 84'7 | 4'0 | 88'7 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.082307 |
-0.105961 | ... | ... | 79'7 | 4'0 | 83'7 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.081437 |
-0.103208 | ... | ... | 74'7 | 4'0 | 78'7 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.080521 |
-0.100419 | ... | ... | 69'7 | 4'0 | 73'7 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.079544 |
-0.097587 | ... | ... | 64'7 | 4'0 | 68'7 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.078503 |
-0.094702 | ... | ... | 59'7 | 4'0 | 63'7 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.077383 |
-0.091761 | ... | ... | 54'7 | 4'0 | 58'7 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.076182 |
-0.08874 | ... | ... | 49'7 | 4'0 | 53'7 | 3050 | 0'1 | -0'1 | 0'2 | ... | ... | -0.074869 |
-0.085642 | ... | ... | 45'1 | 3'6 | 48'7 | 3100 | 0'1 | -0'2 | 0'3 | ... | ... | -0.073444 |
-0.13212 | ... | ... | 40'2 | 3'6 | 44'0 | 3150 | 0'2 | -0'3 | 0'5 | ... | ... | -0.12405 |
-0.209315 | ... | ... | 35'5 | 3'5 | 39'2 | 3200 | 0'4 | -0'3 | 0'7 | ... | ... | -0.204677 |
-0.269299 | ... | ... | 31'1 | 3'3 | 34'4 | 3250 | 0'6 | -0'5 | 1'3 | ... | ... | -0.266606 |
-0.342643 | ... | ... | 26'6 | 3'1 | 29'7 | 3300 | 1'1 | -0'7 | 2'0 | 2'0 | 2'0 | -0.341433 |
-0.439583 | ... | ... | 22'4 | 3'0 | 25'4 | 3350 | 1'6 | -1'1 | 2'7 | ... | ... | -0.439446 |
-0.520502 | ... | ... | 18'5 | 2'5 | 21'2 | 3400 | 2'4 | -1'3 | 3'7 | ... | ... | -0.520909 |
-0.592933 | ... | ... | 15'0 | 2'2 | 17'2 | 3450 | 3'4 | -1'6 | 5'2 | ... | ... | -0.593538 |
-0.665744 | ... | ... | 11'6 | 2'0 | 13'6 | 3500 | 5'0 | -2'0 | 7'0 | ... | ... | -0.666278 |
-0.69535 | ... | ... | 8'7 | 1'5 | 10'4 | 3550 | 6'6 | -2'3 | 9'1 | ... | ... | -0.695614 |
-0.7045 | ... | ... | 6'5 | 1'2 | 7'7 | 3600 | 9'1 | -2'6 | 11'7 | ... | ... | -0.70441 |
-0.667113 | ... | ... | 4'6 | 0'7 | 5'5 | 3650 | 11'7 | -3'0 | 14'7 | ... | ... | -0.666699 |
-0.598352 | ... | ... | 3'2 | 0'5 | 3'7 | 3700 | 15'1 | -3'3 | 18'4 | ... | ... | -0.597771 |
-0.514455 | ... | ... | 2'2 | 0'3 | 2'5 | 3750 | 18'7 | -3'4 | 22'3 | ... | ... | -0.51398 |
-0.424588 | ... | ... | 1'4 | 0'2 | 1'6 | 3800 | 23'0 | -3'5 | 26'5 | ... | ... | -0.424591 |
-0.332552 | ... | ... | 1'0 | 0'1 | 1'1 | 3850 | 27'3 | -3'6 | 31'1 | ... | ... | -0.333505 |
-0.261136 | ... | ... | 0'5 | 0'1 | 0'6 | 3900 | 31'7 | -4'0 | 35'7 | ... | ... | -0.231278 |
-0.201298 | ... | ... | 0'3 | 0'1 | 0'4 | 3950 | 36'5 | -4'0 | 40'5 | ... | ... | -0.167075 |
-0.12244 | ... | ... | 0'2 | 0'0 | 0'2 | 4000 | 41'4 | -4'0 | 45'4 | ... | ... | -0.129853 |
-0.072681 | ... | ... | 0'1 | 0'0 | 0'1 | 4050 | 46'3 | -4'0 | 50'3 | ... | ... | -0.084058 |
-0.074184 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 51'3 | -4'0 | 55'3 | ... | ... | -0.087213 |
-0.075549 | ... | ... | 0'1 | 0'0 | 0'1 | 4150 | 56'3 | -4'0 | 60'3 | ... | ... | -0.090274 |
-0.076807 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 61'3 | -4'0 | 65'3 | ... | ... | -0.09326 |
-0.07797 | ... | ... | 0'1 | 0'0 | 0'1 | 4250 | 66'3 | -4'0 | 70'3 | ... | ... | -0.096174 |
-0.079054 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 71'3 | -4'0 | 75'3 | ... | ... | -0.099041 |
-0.080063 | ... | ... | 0'1 | 0'0 | 0'1 | 4350 | 76'3 | -4'0 | 80'3 | ... | ... | -0.101861 |
-0.08102 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 81'3 | -4'0 | 85'3 | ... | ... | -0.104638 |
-0.081914 | ... | ... | 0'1 | 0'0 | 0'1 | 4450 | 86'3 | -4'0 | 90'3 | ... | ... | -0.107383 |
-0.082762 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 91'3 | -4'0 | 95'3 | ... | ... | -0.1101 |
-0.083568 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 96'3 | -4'0 | 100'3 | ... | ... | -0.112786 |
-0.084333 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 101'3 | -4'0 | 105'3 | ... | ... | -0.11545 |
-0.085065 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 106'3 | -3'7 | 110'2 | ... | ... | -0.118096 |
-0.085761 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 111'3 | -3'7 | 115'2 | ... | ... | -0.120724 |
-0.08707 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 121'3 | -3'7 | 125'2 | ... | ... | -0.125927 |
-0.088279 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 131'2 | -4'0 | 135'2 | ... | ... | -0.062994 |
-0.089397 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 141'2 | -4'0 | 145'2 | ... | ... | -0.067778 |
-0.090449 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 151'2 | -4'0 | 155'2 | ... | ... | -0.072559 |
-0.091428 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 161'2 | -4'0 | 165'2 | ... | ... | -0.077338 |
-0.092353 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 171'2 | -4'0 | 175'2 | ... | ... | -0.082114 |
-0.093221 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 181'2 | -4'0 | 185'2 | ... | ... | -0.086886 |
-0.09405 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 191'2 | -4'0 | 195'2 | ... | ... | -0.091654 |
-0.094836 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 201'2 | -4'0 | 205'2 | ... | ... | -0.096419 |
-0.095576 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 211'2 | -4'0 | 215'2 | ... | ... | -0.10118 |
-0.096288 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 221'2 | -4'0 | 225'2 | ... | ... | -0.105938 |
-0.096975 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 231'2 | -4'0 | 235'2 | ... | ... | -0.110693 |
-0.097623 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 241'2 | -4'0 | 245'2 | ... | ... | -0.115445 |
-0.098248 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 251'2 | -4'0 | 255'2 | ... | ... | -0.120192 |
-0.098852 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 261'2 | -4'0 | 265'2 | ... | ... | -0.124937 |
-0.099428 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 271'2 | -4'0 | 275'2 | ... | ... | -0.129678 |
-0.09998 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 281'2 | -4'0 | 285'2 | ... | ... | -0.134415 |
-0.10052 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 291'2 | -4'0 | 295'2 | ... | ... | -0.13915 |
-0.101044 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 301'2 | -4'0 | 305'2 | ... | ... | -0.143883 |
-0.101548 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 311'2 | -4'0 | 315'2 | ... | ... | -0.148612 |
-0.10203 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 321'2 | -4'0 | 325'2 | ... | ... | -0.153338 |
-0.102499 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 331'2 | -4'0 | 335'2 | ... | ... | -0.158059 |
-0.102956 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 341'2 | -4'0 | 345'2 | ... | ... | -0.162774 |
-0.103401 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 351'2 | -4'0 | 355'2 | ... | ... | -0.167485 |
-0.10383 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 361'2 | -4'0 | 365'2 | ... | ... | -0.172193 |
-0.104246 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 371'2 | -4'0 | 375'2 | ... | ... | -0.176897 |
-0.104653 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 381'2 | -4'0 | 385'2 | ... | ... | -0.181598 |
-0.105051 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 391'2 | -4'0 | 395'2 | ... | ... | -0.186295 |
-0.10544 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 401'2 | -4'0 | 405'2 | ... | ... | -0.190988 |
-0.105821 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 411'2 | -4'0 | 415'2 | ... | ... | -0.195678 |
-0.106185 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 421'2 | -4'0 | 425'2 | ... | ... | -0.200364 |
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.