Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.026551 | ... | ... | 185'0 | 0'0 | 185'0 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019277 |
0.025135 | ... | ... | 175'0 | 0'0 | 175'0 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019119 |
0.023719 | ... | ... | 165'0 | 0'0 | 165'0 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018949 |
0.022303 | ... | ... | 155'0 | 0'0 | 155'0 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018766 |
0.020887 | ... | ... | 145'0 | 0'0 | 145'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018568 |
0.019471 | ... | ... | 135'0 | 0'0 | 135'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018354 |
0.018055 | ... | ... | 125'0 | 0'0 | 125'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018122 |
0.016639 | ... | ... | 115'0 | 0'0 | 115'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017872 |
0.015223 | ... | ... | 105'0 | 0'0 | 105'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017597 |
0.013807 | ... | ... | 95'0 | 0'0 | 95'0 | 2600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.030299 |
0.012391 | ... | ... | 85'2 | 0'0 | 85'2 | 2700 | 0'3 | 0'0 | 0'3 | ... | ... | -0.040873 |
0.011683 | ... | ... | 80'3 | 0'0 | 80'3 | 2750 | 0'5 | 0'0 | 0'5 | ... | ... | -0.059982 |
0.010975 | ... | ... | 75'5 | 0'0 | 75'5 | 2800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.076336 |
0.010266 | ... | ... | 70'7 | 0'0 | 70'7 | 2850 | 1'1 | 0'0 | 1'1 | ... | ... | -0.09061 |
0.009558 | ... | ... | 66'2 | 0'0 | 66'2 | 2900 | 1'4 | 0'0 | 1'4 | ... | ... | -0.109907 |
0.00885 | ... | ... | 61'6 | 0'0 | 61'6 | 2950 | 1'7 | 0'0 | 1'7 | ... | ... | -0.126496 |
0.008142 | ... | ... | 57'2 | 0'0 | 57'2 | 3000 | 2'3 | 0'0 | 2'3 | ... | ... | -0.146215 |
-0.052219 | ... | ... | 53'0 | 0'0 | 53'0 | 3050 | 3'1 | 0'0 | 3'1 | ... | ... | -0.172551 |
-0.090474 | ... | ... | 48'6 | 0'0 | 48'6 | 3100 | 3'7 | 0'0 | 3'7 | ... | ... | -0.194183 |
-0.12969 | ... | ... | 44'6 | 0'0 | 44'6 | 3150 | 4'7 | 0'0 | 4'7 | ... | ... | -0.219399 |
-0.163896 | ... | ... | 40'7 | 0'0 | 40'7 | 3200 | 6'0 | 0'0 | 6'0 | ... | ... | -0.242761 |
-0.197113 | ... | ... | 37'2 | 0'0 | 37'2 | 3250 | 7'2 | 0'0 | 7'2 | ... | ... | -0.263754 |
-0.221954 | ... | ... | 33'5 | 0'0 | 33'5 | 3300 | 8'6 | 0'0 | 8'6 | ... | ... | -0.284736 |
-0.247837 | ... | ... | 30'3 | 0'0 | 30'3 | 3350 | 10'3 | 0'0 | 10'3 | ... | ... | -0.302036 |
-0.265566 | ... | ... | 27'1 | 0'0 | 27'1 | 3400 | 12'2 | 0'0 | 12'2 | ... | ... | -0.317824 |
-0.28275 | ... | ... | 24'2 | 0'0 | 24'2 | 3450 | 14'2 | 0'0 | 14'2 | ... | ... | -0.329224 |
-0.294159 | ... | ... | 21'4 | 0'0 | 21'4 | 3500 | 16'4 | 0'0 | 16'4 | ... | ... | -0.338328 |
-0.299928 | ... | ... | 18'7 | 0'0 | 18'7 | 3550 | 18'7 | 0'0 | 18'7 | ... | ... | -0.342782 |
-0.302247 | ... | ... | 16'4 | 0'0 | 16'4 | 3600 | 21'4 | 0'0 | 21'4 | ... | ... | -0.344744 |
-0.303455 | ... | ... | 14'4 | 0'0 | 14'4 | 3650 | 24'3 | 0'0 | 24'3 | ... | ... | -0.344346 |
-0.297395 | ... | ... | 12'4 | 0'0 | 12'4 | 3700 | 27'4 | 0'0 | 27'4 | ... | ... | -0.341956 |
-0.291296 | ... | ... | 10'7 | 0'0 | 10'7 | 3750 | 30'7 | 0'0 | 30'7 | ... | ... | -0.338162 |
-0.283891 | ... | ... | 9'4 | 0'0 | 9'4 | 3800 | 34'3 | 0'0 | 34'3 | ... | ... | -0.331256 |
-0.273492 | ... | ... | 8'2 | 0'0 | 8'2 | 3850 | 38'1 | 0'0 | 38'1 | ... | ... | -0.324392 |
-0.260725 | ... | ... | 7'1 | 0'0 | 7'1 | 3900 | 42'0 | 0'0 | 42'0 | ... | ... | -0.315796 |
-0.24626 | ... | ... | 6'1 | 0'0 | 6'1 | 3950 | 46'0 | 0'0 | 46'0 | ... | ... | -0.306084 |
-0.234546 | ... | ... | 5'3 | 0'0 | 5'3 | 4000 | 50'2 | 0'0 | 50'2 | ... | ... | -0.29918 |
-0.219298 | ... | ... | 4'5 | 0'0 | 4'5 | 4050 | 54'4 | 0'0 | 54'4 | ... | ... | -0.289449 |
-0.209179 | ... | ... | 4'1 | 0'0 | 4'1 | 4100 | 58'7 | 0'0 | 58'7 | ... | ... | -0.280652 |
-0.196719 | ... | ... | 3'5 | 0'0 | 3'5 | 4150 | 63'3 | 0'0 | 63'3 | ... | ... | -0.273502 |
-0.181864 | ... | ... | 3'1 | 0'0 | 3'1 | 4200 | 68'0 | 0'0 | 68'0 | ... | ... | -0.268699 |
-0.169991 | ... | ... | 2'6 | 0'0 | 2'6 | 4250 | 72'5 | 0'0 | 72'5 | ... | ... | -0.262586 |
-0.162142 | ... | ... | 2'4 | 0'0 | 2'4 | 4300 | 77'2 | 0'0 | 77'2 | ... | ... | -0.25521 |
-0.153189 | ... | ... | 2'2 | 0'0 | 2'2 | 4350 | 82'0 | 0'0 | 82'0 | ... | ... | -0.251345 |
-0.143116 | ... | ... | 2'0 | 0'0 | 2'0 | 4400 | 86'6 | 0'0 | 86'6 | ... | ... | -0.246689 |
-0.131887 | ... | ... | 1'6 | 0'0 | 1'6 | 4450 | 91'4 | 0'0 | 91'4 | ... | ... | -0.241271 |
-0.126718 | ... | ... | 1'5 | 0'0 | 1'5 | 4500 | 96'2 | 0'0 | 96'2 | ... | ... | -0.23512 |
-0.113464 | ... | ... | 1'3 | 0'0 | 1'3 | 4550 | 101'0 | 0'0 | 101'0 | ... | ... | -0.228254 |
-0.09882 | ... | ... | 1'1 | 0'0 | 1'1 | 4600 | 105'7 | 0'0 | 105'7 | ... | ... | -0.226349 |
-0.091424 | ... | ... | 1'0 | 0'0 | 1'0 | 4650 | 110'6 | 0'0 | 110'6 | ... | ... | -0.224109 |
-0.083448 | ... | ... | 0'7 | 0'0 | 0'7 | 4700 | 115'4 | 0'0 | 115'4 | ... | ... | -0.215597 |
-0.065574 | ... | ... | 0'5 | 0'0 | 0'5 | 4800 | 125'3 | 0'0 | 125'3 | ... | ... | -0.215531 |
-0.044555 | ... | ... | 0'3 | 0'0 | 0'3 | 4900 | 135'1 | 0'0 | 135'1 | ... | ... | -0.208384 |
-0.032621 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 145'1 | 0'0 | 145'1 | ... | ... | -0.213589 |
-0.033035 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 155'0 | 0'0 | 155'0 | ... | ... | -0.211833 |
-0.018916 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 165'0 | 0'0 | 165'0 | ... | ... | -0.216583 |
-0.019106 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 175'0 | 0'0 | 175'0 | ... | ... | -0.221196 |
-0.019284 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 185'0 | 0'0 | 185'0 | ... | ... | -0.225687 |
-0.019455 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 195'0 | 0'0 | 195'0 | ... | ... | -0.230069 |
-0.019616 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 205'0 | 0'0 | 205'0 | ... | ... | -0.234352 |
-0.019768 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 215'0 | 0'0 | 215'0 | ... | ... | -0.238547 |
-0.019915 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 225'0 | 0'0 | 225'0 | ... | ... | -0.242661 |
-0.020056 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 235'0 | 0'0 | 235'0 | ... | ... | -0.246702 |
-0.020189 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 245'0 | 0'0 | 245'0 | ... | ... | -0.250677 |
-0.020318 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 255'0 | 0'0 | 255'0 | ... | ... | -0.254589 |
-0.020442 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 265'0 | 0'0 | 265'0 | ... | ... | -0.258445 |
-0.020561 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 275'0 | 0'0 | 275'0 | ... | ... | -0.262249 |
-0.020674 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 285'0 | 0'0 | 285'0 | ... | ... | -0.266003 |
-0.020786 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 295'0 | 0'0 | 295'0 | ... | ... | -0.269712 |
-0.020894 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 305'0 | 0'0 | 305'0 | ... | ... | -0.273378 |
-0.020997 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 315'0 | 0'0 | 315'0 | ... | ... | -0.277005 |
-0.021097 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 325'0 | 0'0 | 325'0 | ... | ... | -0.280595 |
-0.021193 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 335'0 | 0'0 | 335'0 | ... | ... | -0.28415 |
-0.021288 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 345'0 | 0'0 | 345'0 | ... | ... | -0.287672 |
-0.021379 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 355'0 | 0'0 | 355'0 | ... | ... | -0.291163 |
-0.021468 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 365'0 | 0'0 | 365'0 | ... | ... | -0.294625 |
-0.021553 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 375'0 | 0'0 | 375'0 | ... | ... | -0.298059 |
-0.021637 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 385'0 | 0'0 | 385'0 | ... | ... | -0.301467 |
-0.021719 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 395'0 | 0'0 | 395'0 | ... | ... | -0.304849 |
-0.021799 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 405'0 | 0'0 | 405'0 | ... | ... | -0.308208 |
-0.021878 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 415'0 | 0'0 | 415'0 | ... | ... | -0.311545 |
-0.021953 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 425'0 | 0'0 | 425'0 | ... | ... | -0.31486 |
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.