Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.077159 | ... | ... | 226'4 | 0'0 | 226'4 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027409 |
-0.07396 | ... | ... | 216'4 | 0'0 | 216'4 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02724 |
-0.070718 | ... | ... | 206'4 | 0'0 | 206'4 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027057 |
-0.067439 | ... | ... | 196'4 | 0'0 | 196'4 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026861 |
-0.06413 | ... | ... | 186'4 | 0'0 | 186'4 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026649 |
-0.060792 | ... | ... | 176'4 | 0'0 | 176'4 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026424 |
-0.057432 | ... | ... | 166'4 | 0'0 | 166'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02618 |
-0.054053 | ... | ... | 156'4 | 0'0 | 156'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025922 |
-0.050657 | ... | ... | 146'4 | 0'0 | 146'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025641 |
-0.048953 | ... | ... | 141'4 | 0'0 | 141'4 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025495 |
-0.047247 | ... | ... | 136'4 | 0'0 | 136'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025342 |
-0.045537 | ... | ... | 131'4 | 0'0 | 131'4 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025182 |
-0.043824 | ... | ... | 126'4 | 0'0 | 126'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025015 |
-0.042108 | ... | ... | 121'4 | 0'0 | 121'4 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024844 |
-0.04039 | ... | ... | 116'4 | 0'0 | 116'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024663 |
-0.03867 | ... | ... | 111'4 | 0'0 | 111'4 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024475 |
-0.036947 | ... | ... | 106'4 | 0'0 | 106'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02428 |
-0.035223 | ... | ... | 101'4 | 0'0 | 101'4 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024072 |
-0.033497 | ... | ... | 96'4 | 0'0 | 96'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023855 |
-0.03177 | ... | ... | 91'4 | 0'0 | 91'4 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023629 |
-0.04535 | ... | ... | 86'5 | 0'0 | 86'5 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023388 |
-0.043581 | ... | ... | 81'5 | 0'0 | 81'5 | 3050 | 0'2 | 0'0 | 0'2 | ... | ... | -0.040405 |
-0.055703 | ... | ... | 76'6 | 0'0 | 76'6 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.05489 |
-0.066632 | ... | ... | 71'7 | 0'0 | 71'7 | 3150 | 0'4 | 0'0 | 0'4 | ... | ... | -0.067594 |
-0.087804 | ... | ... | 67'1 | 0'0 | 67'1 | 3200 | 0'6 | 0'0 | 0'6 | ... | ... | -0.090508 |
-0.106159 | ... | ... | 62'3 | 0'0 | 62'3 | 3250 | 1'0 | 0'0 | 1'0 | ... | ... | -0.110051 |
-0.131113 | ... | ... | 57'6 | 0'0 | 57'6 | 3300 | 1'3 | 0'0 | 1'3 | ... | ... | -0.135944 |
-0.160126 | ... | ... | 53'2 | 0'0 | 53'2 | 3350 | 1'7 | 0'0 | 1'7 | ... | ... | -0.165594 |
-0.184147 | ... | ... | 48'6 | 0'0 | 48'6 | 3400 | 2'3 | 0'0 | 2'3 | ... | ... | -0.189954 |
-0.21615 | ... | ... | 44'4 | 0'0 | 44'4 | 3450 | 3'1 | 0'0 | 3'1 | ... | ... | -0.222091 |
-0.24682 | ... | ... | 40'3 | 0'0 | 40'3 | 3500 | 3'7 | 0'0 | 3'7 | ... | ... | -0.247286 |
-0.27497 | ... | ... | 36'3 | 0'0 | 36'3 | 3550 | 5'0 | 0'0 | 5'0 | ... | ... | -0.280637 |
-0.303805 | ... | ... | 32'5 | 0'0 | 32'5 | 3600 | 6'1 | 0'0 | 6'1 | ... | ... | -0.304904 |
-0.33106 | ... | ... | 29'1 | 0'0 | 29'1 | 3650 | 7'5 | 0'0 | 7'5 | ... | ... | -0.332189 |
-0.351636 | ... | ... | 25'6 | 0'0 | 25'6 | 3700 | 9'2 | 0'0 | 9'2 | ... | ... | -0.35264 |
-0.368321 | ... | ... | 22'5 | 0'0 | 22'5 | 3750 | 11'2 | 0'0 | 11'2 | ... | ... | -0.372275 |
-0.383172 | ... | ... | 19'7 | 0'0 | 19'7 | 3800 | 13'3 | 0'0 | 13'3 | ... | ... | -0.383633 |
-0.389522 | ... | ... | 17'2 | 0'0 | 17'2 | 3850 | 15'7 | 0'0 | 15'7 | ... | ... | -0.392584 |
-0.393364 | ... | ... | 15'0 | 0'0 | 15'0 | 3900 | 18'4 | 0'0 | 18'4 | ... | ... | -0.393111 |
-0.392141 | ... | ... | 13'0 | 0'0 | 13'0 | 3950 | 21'3 | 0'0 | 21'3 | ... | ... | -0.388478 |
-0.383432 | ... | ... | 11'1 | 0'0 | 11'1 | 4000 | 24'5 | 0'0 | 24'5 | ... | ... | -0.382547 |
-0.37117 | ... | ... | 9'4 | 0'0 | 9'4 | 4050 | 28'0 | 0'0 | 28'0 | ... | ... | -0.370069 |
-0.356711 | ... | ... | 8'1 | 0'0 | 8'1 | 4100 | 31'4 | 0'0 | 31'4 | ... | ... | -0.351682 |
-0.33762 | ... | ... | 6'7 | 0'0 | 6'7 | 4150 | 35'3 | 0'0 | 35'3 | ... | ... | -0.336401 |
-0.319368 | ... | ... | 5'7 | 0'0 | 5'7 | 4200 | 39'2 | 0'0 | 39'2 | ... | ... | -0.313672 |
-0.299234 | ... | ... | 5'0 | 0'0 | 5'0 | 4250 | 43'3 | 0'0 | 43'3 | ... | ... | -0.293346 |
-0.272782 | ... | ... | 4'1 | 0'0 | 4'1 | 4300 | 47'5 | 0'0 | 47'5 | ... | ... | -0.272446 |
-0.252022 | ... | ... | 3'4 | 0'0 | 3'4 | 4350 | 51'7 | 0'0 | 51'7 | ... | ... | -0.246125 |
-0.233293 | ... | ... | 3'0 | 0'0 | 3'0 | 4400 | 56'3 | 0'0 | 56'3 | ... | ... | -0.227598 |
-0.210753 | ... | ... | 2'4 | 0'0 | 2'4 | 4450 | 60'7 | 0'0 | 60'7 | ... | ... | -0.205432 |
-0.192234 | ... | ... | 2'1 | 0'0 | 2'1 | 4500 | 65'4 | 0'0 | 65'4 | ... | ... | -0.187429 |
-0.170718 | ... | ... | 1'6 | 0'0 | 1'6 | 4550 | 70'1 | 0'0 | 70'1 | ... | ... | -0.16665 |
-0.155497 | ... | ... | 1'4 | 0'0 | 1'4 | 4600 | 74'6 | 0'0 | 74'6 | ... | ... | -0.142841 |
-0.13829 | ... | ... | 1'2 | 0'0 | 1'2 | 4650 | 79'4 | 0'0 | 79'4 | ... | ... | -0.125999 |
-0.118891 | ... | ... | 1'0 | 0'0 | 1'0 | 4700 | 84'3 | 0'0 | 84'3 | ... | ... | -0.118117 |
-0.098198 | ... | ... | 0'6 | 0'0 | 0'6 | 4800 | 94'0 | 0'0 | 94'0 | ... | ... | -0.088075 |
-0.073409 | ... | ... | 0'4 | 0'0 | 0'4 | 4900 | 103'7 | 0'0 | 103'7 | ... | ... | -0.079251 |
-0.059676 | ... | ... | 0'3 | 0'0 | 0'3 | 5000 | 113'5 | 0'0 | 113'5 | ... | ... | -0.054891 |
-0.043876 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 123'5 | 0'0 | 123'5 | ... | ... | -0.058393 |
-0.025278 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 133'4 | 0'0 | 133'4 | ... | ... | -0.046334 |
-0.025594 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 143'4 | 0'0 | 143'4 | ... | ... | -0.049789 |
-0.02589 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 153'4 | 0'0 | 153'4 | ... | ... | -0.053242 |
-0.026166 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 163'4 | 0'0 | 163'4 | ... | ... | -0.056691 |
-0.026428 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 173'4 | 0'0 | 173'4 | ... | ... | -0.060137 |
-0.026673 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 183'4 | 0'0 | 183'4 | ... | ... | -0.063581 |
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.