Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.28797 | ... | ... | 237'0 | 0'0 | 237'0 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034067 |
-0.284088 | ... | ... | 227'0 | 0'0 | 227'0 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033869 |
-0.280005 | ... | ... | 217'0 | 0'0 | 217'0 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033654 |
-0.27573 | ... | ... | 207'0 | 0'0 | 207'0 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033423 |
-0.271271 | ... | ... | 197'0 | 0'0 | 197'0 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033176 |
-0.266629 | ... | ... | 187'0 | 0'0 | 187'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032911 |
-0.261805 | ... | ... | 177'0 | 0'0 | 177'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032629 |
-0.256793 | ... | ... | 167'0 | 0'0 | 167'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032324 |
-0.251584 | ... | ... | 157'0 | 0'0 | 157'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032001 |
-0.248902 | ... | ... | 152'0 | 0'0 | 152'0 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031829 |
-0.246165 | ... | ... | 147'0 | 0'0 | 147'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031652 |
-0.243372 | ... | ... | 142'0 | 0'0 | 142'0 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031469 |
-0.240518 | ... | ... | 137'0 | 0'0 | 137'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031277 |
-0.237602 | ... | ... | 132'0 | 0'0 | 132'0 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031078 |
-0.234619 | ... | ... | 127'0 | 0'0 | 127'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030871 |
-0.231565 | ... | ... | 122'0 | 0'0 | 122'0 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030656 |
-0.228436 | ... | ... | 117'0 | 0'0 | 117'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030431 |
-0.225225 | ... | ... | 112'0 | 0'0 | 112'0 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030197 |
-0.221926 | ... | ... | 107'0 | 0'0 | 107'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029953 |
-0.218531 | ... | ... | 102'0 | 0'0 | 102'0 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029693 |
-0.215032 | ... | ... | 97'0 | 0'0 | 97'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029423 |
-0.21142 | ... | ... | 92'0 | 0'0 | 92'0 | 3050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02914 |
-0.207682 | ... | ... | 87'0 | 0'0 | 87'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028838 |
-0.203803 | ... | ... | 82'0 | 0'0 | 82'0 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02852 |
-0.211032 | ... | ... | 77'1 | 0'0 | 77'1 | 3200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.049157 |
-0.217404 | ... | ... | 72'2 | 0'0 | 72'2 | 3250 | 0'3 | 0'0 | 0'3 | ... | ... | -0.066635 |
-0.222874 | ... | ... | 67'3 | 0'0 | 67'3 | 3300 | 0'4 | 0'0 | 0'4 | ... | ... | -0.081868 |
-0.227387 | ... | ... | 62'4 | 0'0 | 62'4 | 3350 | 0'5 | 0'0 | 0'5 | ... | ... | -0.095248 |
-0.249238 | ... | ... | 57'7 | 0'0 | 57'7 | 3400 | 0'7 | 0'0 | 0'7 | ... | ... | -0.119981 |
-0.259273 | ... | ... | 53'1 | 0'0 | 53'1 | 3450 | 1'2 | 0'0 | 1'2 | ... | ... | -0.152064 |
-0.282761 | ... | ... | 48'5 | 0'0 | 48'5 | 3500 | 1'6 | 0'0 | 1'6 | ... | ... | -0.188063 |
-0.308563 | ... | ... | 44'2 | 0'0 | 44'2 | 3550 | 2'3 | 0'0 | 2'3 | ... | ... | -0.225274 |
-0.334775 | ... | ... | 40'0 | 0'0 | 40'0 | 3600 | 3'1 | 0'0 | 3'1 | ... | ... | -0.261538 |
-0.359652 | ... | ... | 35'7 | 0'0 | 35'7 | 3650 | 4'0 | 0'0 | 4'0 | ... | ... | -0.295069 |
-0.391776 | ... | ... | 32'1 | 0'0 | 32'1 | 3700 | 5'1 | 0'0 | 5'1 | ... | ... | -0.3298 |
-0.412957 | ... | ... | 28'3 | 0'0 | 28'3 | 3750 | 6'4 | 0'0 | 6'4 | ... | ... | -0.36238 |
-0.436056 | ... | ... | 25'0 | 0'0 | 25'0 | 3800 | 8'1 | 0'0 | 8'1 | ... | ... | -0.390306 |
-0.454227 | ... | ... | 21'7 | 0'0 | 21'7 | 3850 | 10'0 | 0'0 | 10'0 | ... | ... | -0.411799 |
-0.466253 | ... | ... | 19'0 | 0'0 | 19'0 | 3900 | 12'1 | 0'0 | 12'1 | ... | ... | -0.425683 |
-0.475073 | ... | ... | 16'4 | 0'0 | 16'4 | 3950 | 14'4 | 0'0 | 14'4 | ... | ... | -0.431309 |
-0.473205 | ... | ... | 14'1 | 0'0 | 14'1 | 4000 | 17'1 | 0'0 | 17'1 | ... | ... | -0.4285 |
-0.468445 | ... | ... | 12'1 | 0'0 | 12'1 | 4050 | 20'1 | 0'0 | 20'1 | ... | ... | -0.421429 |
-0.454069 | ... | ... | 10'2 | 0'0 | 10'2 | 4100 | 23'2 | 0'0 | 23'2 | ... | ... | -0.403393 |
-0.439417 | ... | ... | 8'6 | 0'0 | 8'6 | 4150 | 26'5 | 0'0 | 26'5 | ... | ... | -0.379368 |
-0.417755 | ... | ... | 7'3 | 0'0 | 7'3 | 4200 | 30'2 | 0'0 | 30'2 | ... | ... | -0.351206 |
-0.390024 | ... | ... | 6'1 | 0'0 | 6'1 | 4250 | 34'1 | 0'0 | 34'1 | ... | ... | -0.321415 |
-0.363234 | ... | ... | 5'1 | 0'0 | 5'1 | 4300 | 38'1 | 0'0 | 38'1 | ... | ... | -0.286543 |
-0.333843 | ... | ... | 4'2 | 0'0 | 4'2 | 4350 | 42'2 | 0'0 | 42'2 | ... | ... | -0.247873 |
-0.310769 | ... | ... | 3'5 | 0'0 | 3'5 | 4400 | 46'4 | 0'0 | 46'4 | ... | ... | -0.206838 |
-0.281683 | ... | ... | 3'0 | 0'0 | 3'0 | 4450 | 50'7 | 0'0 | 50'7 | ... | ... | -0.165128 |
-0.255145 | ... | ... | 2'4 | 0'0 | 2'4 | 4500 | 55'3 | 0'0 | 55'3 | ... | ... | -0.12484 |
-0.223356 | ... | ... | 2'0 | 0'0 | 2'0 | 4550 | 59'7 | 0'0 | 59'7 | ... | ... | -0.074069 |
-0.196693 | ... | ... | 1'5 | 0'0 | 1'5 | 4600 | 64'4 | 0'0 | 64'4 | ... | ... | -0.023818 |
-0.177643 | ... | ... | 1'3 | 0'0 | 1'3 | 4650 | 69'2 | 0'0 | 69'2 | ... | ... | 0.010038 |
-0.155943 | ... | ... | 1'1 | 0'0 | 1'1 | 4700 | 74'0 | 0'0 | 74'0 | ... | ... | 0.010761 |
-0.131279 | ... | ... | 0'7 | 0'0 | 0'7 | 4750 | 78'6 | 0'0 | 78'6 | ... | ... | 0.011483 |
-0.11851 | ... | ... | 0'6 | 0'0 | 0'6 | 4800 | 83'5 | 0'0 | 83'5 | ... | ... | 0.012205 |
-0.088936 | ... | ... | 0'4 | 0'0 | 0'4 | 4900 | 93'3 | 0'0 | 93'3 | ... | ... | 0.013649 |
-0.072498 | ... | ... | 0'3 | 0'0 | 0'3 | 5000 | 103'2 | 0'0 | 103'2 | ... | ... | 0.015094 |
-0.053433 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 113'1 | 0'0 | 113'1 | ... | ... | 0.016538 |
-0.030859 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 123'0 | 0'0 | 123'0 | ... | ... | 0.017983 |
-0.031274 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 133'0 | 0'0 | 133'0 | ... | ... | 0.019427 |
-0.031663 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 143'0 | 0'0 | 143'0 | ... | ... | 0.020871 |
-0.032026 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 153'0 | 0'0 | 153'0 | ... | ... | 0.022316 |
-0.032365 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 163'0 | 0'0 | 163'0 | ... | ... | 0.02376 |
-0.032687 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 173'0 | 0'0 | 173'0 | ... | ... | 0.025205 |
-0.032989 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 183'0 | 0'0 | 183'0 | ... | ... | 0.026649 |
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.