Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.353121 | ... | ... | 227'2 | 0'0 | 227'2 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030262 |
-0.348799 | ... | ... | 217'2 | 0'0 | 217'2 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030073 |
-0.34418 | ... | ... | 207'2 | 0'0 | 207'2 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029868 |
-0.339275 | ... | ... | 197'2 | 0'0 | 197'2 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029649 |
-0.334091 | ... | ... | 187'2 | 0'0 | 187'2 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029413 |
-0.328627 | ... | ... | 177'2 | 0'0 | 177'2 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029161 |
-0.322876 | ... | ... | 167'2 | 0'0 | 167'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028889 |
-0.316828 | ... | ... | 157'2 | 0'0 | 157'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0286 |
-0.310464 | ... | ... | 147'2 | 0'0 | 147'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028287 |
-0.307156 | ... | ... | 142'2 | 0'0 | 142'2 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028122 |
-0.303759 | ... | ... | 137'2 | 0'0 | 137'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027951 |
-0.300269 | ... | ... | 132'2 | 0'0 | 132'2 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027771 |
-0.296679 | ... | ... | 127'2 | 0'0 | 127'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027586 |
-0.292985 | ... | ... | 122'2 | 0'0 | 122'2 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027393 |
-0.289178 | ... | ... | 117'2 | 0'0 | 117'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027191 |
-0.285252 | ... | ... | 112'2 | 0'0 | 112'2 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02698 |
-0.281197 | ... | ... | 107'2 | 0'0 | 107'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02676 |
-0.277003 | ... | ... | 102'2 | 0'0 | 102'2 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026526 |
-0.272659 | ... | ... | 97'2 | 0'0 | 97'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026283 |
-0.268149 | ... | ... | 92'2 | 0'0 | 92'2 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026028 |
-0.263457 | ... | ... | 87'2 | 0'0 | 87'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025756 |
-0.26736 | ... | ... | 82'3 | 0'0 | 82'3 | 3050 | 0'2 | 0'0 | 0'2 | ... | ... | -0.044469 |
-0.270568 | ... | ... | 77'4 | 0'0 | 77'4 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.060374 |
-0.273037 | ... | ... | 72'5 | 0'0 | 72'5 | 3150 | 0'4 | 0'0 | 0'4 | ... | ... | -0.074299 |
-0.274711 | ... | ... | 67'6 | 0'0 | 67'6 | 3200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.0866 |
-0.283008 | ... | ... | 63'0 | 0'0 | 63'0 | 3250 | 0'7 | 0'0 | 0'7 | ... | ... | -0.10936 |
-0.296679 | ... | ... | 58'3 | 0'0 | 58'3 | 3300 | 1'2 | 0'0 | 1'2 | ... | ... | -0.139028 |
-0.307796 | ... | ... | 53'6 | 0'0 | 53'6 | 3350 | 1'5 | 0'0 | 1'5 | ... | ... | -0.163669 |
-0.32237 | ... | ... | 49'2 | 0'0 | 49'2 | 3400 | 2'1 | 0'0 | 2'1 | ... | ... | -0.192033 |
-0.338949 | ... | ... | 44'7 | 0'0 | 44'7 | 3450 | 2'6 | 0'0 | 2'6 | ... | ... | -0.221827 |
-0.361205 | ... | ... | 40'6 | 0'0 | 40'6 | 3500 | 3'5 | 0'0 | 3'5 | ... | ... | -0.257213 |
-0.381746 | ... | ... | 36'6 | 0'0 | 36'6 | 3550 | 4'4 | 0'0 | 4'4 | ... | ... | -0.283638 |
-0.399384 | ... | ... | 32'7 | 0'0 | 32'7 | 3600 | 5'6 | 0'0 | 5'6 | ... | ... | -0.316005 |
-0.416916 | ... | ... | 29'2 | 0'0 | 29'2 | 3650 | 7'1 | 0'0 | 7'1 | ... | ... | -0.341492 |
-0.432436 | ... | ... | 25'7 | 0'0 | 25'7 | 3700 | 8'6 | 0'0 | 8'6 | ... | ... | -0.363216 |
-0.44446 | ... | ... | 22'6 | 0'0 | 22'6 | 3750 | 10'5 | 0'0 | 10'5 | ... | ... | -0.379563 |
-0.455233 | ... | ... | 20'0 | 0'0 | 20'0 | 3800 | 12'6 | 0'0 | 12'6 | ... | ... | -0.389442 |
-0.457485 | ... | ... | 17'3 | 0'0 | 17'3 | 3850 | 15'1 | 0'0 | 15'1 | ... | ... | -0.392223 |
-0.454416 | ... | ... | 15'0 | 0'0 | 15'0 | 3900 | 17'6 | 0'0 | 17'6 | ... | ... | -0.387703 |
-0.446209 | ... | ... | 12'7 | 0'0 | 12'7 | 3950 | 20'5 | 0'0 | 20'5 | ... | ... | -0.376094 |
-0.43346 | ... | ... | 11'0 | 0'0 | 11'0 | 4000 | 23'6 | 0'0 | 23'6 | ... | ... | -0.358038 |
-0.417193 | ... | ... | 9'3 | 0'0 | 9'3 | 4050 | 27'1 | 0'0 | 27'1 | ... | ... | -0.334645 |
-0.398868 | ... | ... | 8'0 | 0'0 | 8'0 | 4100 | 30'6 | 0'0 | 30'6 | ... | ... | -0.307553 |
-0.375661 | ... | ... | 6'6 | 0'0 | 6'6 | 4150 | 34'4 | 0'0 | 34'4 | ... | ... | -0.273591 |
-0.353689 | ... | ... | 5'6 | 0'0 | 5'6 | 4200 | 38'3 | 0'0 | 38'3 | ... | ... | -0.233292 |
-0.329815 | ... | ... | 4'7 | 0'0 | 4'7 | 4250 | 42'4 | 0'0 | 42'4 | ... | ... | -0.194489 |
-0.298956 | ... | ... | 4'0 | 0'0 | 4'0 | 4300 | 46'6 | 0'0 | 46'6 | ... | ... | -0.152771 |
-0.274669 | ... | ... | 3'3 | 0'0 | 3'3 | 4350 | 51'0 | 0'0 | 51'0 | ... | ... | -0.098522 |
-0.252776 | ... | ... | 2'7 | 0'0 | 2'7 | 4400 | 55'4 | 0'0 | 55'4 | ... | ... | -0.051562 |
-0.226612 | ... | ... | 2'3 | 0'0 | 2'3 | 4450 | 60'0 | 0'0 | 60'0 | ... | ... | 0.0087 |
-0.205041 | ... | ... | 2'0 | 0'0 | 2'0 | 4500 | 64'5 | 0'0 | 64'5 | ... | ... | 0.009422 |
-0.180062 | ... | ... | 1'5 | 0'0 | 1'5 | 4550 | 69'2 | 0'0 | 69'2 | ... | ... | 0.010144 |
-0.162254 | ... | ... | 1'3 | 0'0 | 1'3 | 4600 | 74'0 | 0'0 | 74'0 | ... | ... | 0.010866 |
-0.142142 | ... | ... | 1'1 | 0'0 | 1'1 | 4650 | 78'6 | 0'0 | 78'6 | ... | ... | 0.011588 |
-0.132101 | ... | ... | 1'0 | 0'0 | 1'0 | 4700 | 83'4 | 0'0 | 83'4 | ... | ... | 0.01231 |
-0.107662 | ... | ... | 0'6 | 0'0 | 0'6 | 4750 | 88'3 | 0'0 | 88'3 | ... | ... | 0.013032 |
-0.094756 | ... | ... | 0'5 | 0'0 | 0'5 | 4800 | 93'2 | 0'0 | 93'2 | ... | ... | 0.013754 |
-0.081442 | ... | ... | 0'4 | 0'0 | 0'4 | 4900 | 103'0 | 0'0 | 103'0 | ... | ... | 0.015198 |
-0.066174 | ... | ... | 0'3 | 0'0 | 0'3 | 5000 | 112'7 | 0'0 | 112'7 | ... | ... | 0.016642 |
-0.048632 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 122'7 | 0'0 | 122'7 | ... | ... | 0.018086 |
-0.028004 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 132'6 | 0'0 | 132'6 | ... | ... | 0.01953 |
-0.02835 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 142'6 | 0'0 | 142'6 | ... | ... | 0.020974 |
-0.028673 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 152'6 | 0'0 | 152'6 | ... | ... | 0.022418 |
-0.028975 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 162'6 | 0'0 | 162'6 | ... | ... | 0.023862 |
-0.029261 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 172'6 | 0'0 | 172'6 | ... | ... | 0.025306 |
-0.02953 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 182'6 | 0'0 | 182'6 | ... | ... | 0.026749 |
-0.029787 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 192'6 | 0'0 | 192'6 | ... | ... | 0.028193 |
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.