Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.289125 | ... | ... | 239'4 | 0'0 | 239'4 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034122 |
-0.285267 | ... | ... | 229'4 | 0'0 | 229'4 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033926 |
-0.281209 | ... | ... | 219'4 | 0'0 | 219'4 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033714 |
-0.276959 | ... | ... | 209'4 | 0'0 | 209'4 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033487 |
-0.272528 | ... | ... | 199'4 | 0'0 | 199'4 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033244 |
-0.267916 | ... | ... | 189'4 | 0'0 | 189'4 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032982 |
-0.263124 | ... | ... | 179'4 | 0'0 | 179'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032704 |
-0.258147 | ... | ... | 169'4 | 0'0 | 169'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032404 |
-0.252977 | ... | ... | 159'4 | 0'0 | 159'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032086 |
-0.250317 | ... | ... | 154'4 | 0'0 | 154'4 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031917 |
-0.247603 | ... | ... | 149'4 | 0'0 | 149'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031743 |
-0.244834 | ... | ... | 144'4 | 0'0 | 144'4 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031562 |
-0.242006 | ... | ... | 139'4 | 0'0 | 139'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031376 |
-0.239118 | ... | ... | 134'4 | 0'0 | 134'4 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031179 |
-0.236165 | ... | ... | 129'4 | 0'0 | 129'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030976 |
-0.233143 | ... | ... | 124'4 | 0'0 | 124'4 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030766 |
-0.230049 | ... | ... | 119'4 | 0'0 | 119'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030545 |
-0.226876 | ... | ... | 114'4 | 0'0 | 114'4 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030316 |
-0.223619 | ... | ... | 109'4 | 0'0 | 109'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030077 |
-0.220271 | ... | ... | 104'4 | 0'0 | 104'4 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029825 |
-0.216822 | ... | ... | 99'4 | 0'0 | 99'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02956 |
-0.213265 | ... | ... | 94'4 | 0'0 | 94'4 | 3050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029284 |
-0.209589 | ... | ... | 89'4 | 0'0 | 89'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028991 |
-0.205781 | ... | ... | 84'4 | 0'0 | 84'4 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028682 |
-0.201824 | ... | ... | 79'4 | 0'0 | 79'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028354 |
-0.208859 | ... | ... | 74'5 | 0'0 | 74'5 | 3250 | 0'2 | 0'0 | 0'2 | ... | ... | -0.048819 |
-0.215012 | ... | ... | 69'6 | 0'0 | 69'6 | 3300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.066109 |
-0.220233 | ... | ... | 64'7 | 0'0 | 64'7 | 3350 | 0'4 | 0'0 | 0'4 | ... | ... | -0.081135 |
-0.234035 | ... | ... | 60'1 | 0'0 | 60'1 | 3400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.108147 |
-0.245713 | ... | ... | 55'3 | 0'0 | 55'3 | 3450 | 1'0 | 0'0 | 1'0 | ... | ... | -0.130856 |
-0.263476 | ... | ... | 50'6 | 0'0 | 50'6 | 3500 | 1'3 | 0'0 | 1'3 | ... | ... | -0.160663 |
-0.285302 | ... | ... | 46'2 | 0'0 | 46'2 | 3550 | 1'7 | 0'0 | 1'7 | ... | ... | -0.194275 |
-0.309168 | ... | ... | 41'7 | 0'0 | 41'7 | 3600 | 2'4 | 0'0 | 2'4 | ... | ... | -0.228987 |
-0.339222 | ... | ... | 37'6 | 0'0 | 37'6 | 3650 | 3'2 | 0'0 | 3'2 | ... | ... | -0.262587 |
-0.366363 | ... | ... | 33'6 | 0'0 | 33'6 | 3700 | 4'2 | 0'0 | 4'2 | ... | ... | -0.299208 |
-0.394039 | ... | ... | 30'0 | 0'0 | 30'0 | 3750 | 5'4 | 0'0 | 5'4 | ... | ... | -0.334923 |
-0.41515 | ... | ... | 26'3 | 0'0 | 26'3 | 3800 | 7'0 | 0'0 | 7'0 | ... | ... | -0.366784 |
-0.436767 | ... | ... | 23'1 | 0'0 | 23'1 | 3850 | 8'5 | 0'0 | 8'5 | ... | ... | -0.388537 |
-0.452526 | ... | ... | 20'1 | 0'0 | 20'1 | 3900 | 10'5 | 0'0 | 10'5 | ... | ... | -0.407303 |
-0.461465 | ... | ... | 17'3 | 0'0 | 17'3 | 3950 | 12'7 | 0'0 | 12'7 | ... | ... | -0.417606 |
-0.466778 | ... | ... | 15'0 | 0'0 | 15'0 | 4000 | 15'4 | 0'0 | 15'4 | ... | ... | -0.422714 |
-0.461257 | ... | ... | 12'6 | 0'0 | 12'6 | 4050 | 18'2 | 0'0 | 18'2 | ... | ... | -0.41549 |
-0.453017 | ... | ... | 10'7 | 0'0 | 10'7 | 4100 | 21'3 | 0'0 | 21'3 | ... | ... | -0.404173 |
-0.435393 | ... | ... | 9'1 | 0'0 | 9'1 | 4150 | 24'5 | 0'0 | 24'5 | ... | ... | -0.382076 |
-0.418318 | ... | ... | 7'6 | 0'0 | 7'6 | 4200 | 28'1 | 0'0 | 28'1 | ... | ... | -0.354544 |
-0.394916 | ... | ... | 6'4 | 0'0 | 6'4 | 4250 | 31'7 | 0'0 | 31'7 | ... | ... | -0.323766 |
-0.366272 | ... | ... | 5'3 | 0'0 | 5'3 | 4300 | 35'7 | 0'0 | 35'7 | ... | ... | -0.292656 |
-0.339992 | ... | ... | 4'4 | 0'0 | 4'4 | 4350 | 39'7 | 0'0 | 39'7 | ... | ... | -0.250274 |
-0.312417 | ... | ... | 3'6 | 0'0 | 3'6 | 4400 | 44'1 | 0'0 | 44'1 | ... | ... | -0.211791 |
-0.285258 | ... | ... | 3'1 | 0'0 | 3'1 | 4450 | 48'4 | 0'0 | 48'4 | ... | ... | -0.172552 |
-0.251641 | ... | ... | 2'4 | 0'0 | 2'4 | 4500 | 52'7 | 0'0 | 52'7 | ... | ... | -0.122994 |
-0.230394 | ... | ... | 2'1 | 0'0 | 2'1 | 4550 | 57'4 | 0'0 | 57'4 | ... | ... | -0.087392 |
-0.205284 | ... | ... | 1'6 | 0'0 | 1'6 | 4600 | 62'1 | 0'0 | 62'1 | ... | ... | -0.042282 |
-0.17593 | ... | ... | 1'3 | 0'0 | 1'3 | 4650 | 66'6 | 0'0 | 66'6 | ... | ... | 0.009696 |
-0.154593 | ... | ... | 1'1 | 0'0 | 1'1 | 4700 | 71'4 | 0'0 | 71'4 | ... | ... | 0.010419 |
-0.130261 | ... | ... | 0'7 | 0'0 | 0'7 | 4750 | 76'2 | 0'0 | 76'2 | ... | ... | 0.011143 |
-0.117672 | ... | ... | 0'6 | 0'0 | 0'6 | 4800 | 81'1 | 0'0 | 81'1 | ... | ... | 0.011866 |
-0.103768 | ... | ... | 0'5 | 0'0 | 0'5 | 4850 | 86'0 | 0'0 | 86'0 | ... | ... | 0.01259 |
-0.088415 | ... | ... | 0'4 | 0'0 | 0'4 | 4900 | 90'7 | 0'0 | 90'7 | ... | ... | 0.013313 |
-0.072136 | ... | ... | 0'3 | 0'0 | 0'3 | 5000 | 100'6 | 0'0 | 100'6 | ... | ... | 0.014761 |
-0.053206 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 110'5 | 0'0 | 110'5 | ... | ... | 0.016208 |
-0.03075 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 120'4 | 0'0 | 120'4 | ... | ... | 0.017655 |
-0.031174 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 130'4 | 0'0 | 130'4 | ... | ... | 0.019102 |
-0.031568 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 140'4 | 0'0 | 140'4 | ... | ... | 0.020549 |
-0.031939 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 150'4 | 0'0 | 150'4 | ... | ... | 0.021996 |
-0.032282 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 160'4 | 0'0 | 160'4 | ... | ... | 0.023443 |
-0.032609 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 170'4 | 0'0 | 170'4 | ... | ... | 0.02489 |
-0.032916 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 180'4 | 0'0 | 180'4 | ... | ... | 0.026337 |
-0.033207 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 190'4 | 0'0 | 190'4 | ... | ... | 0.027785 |
-0.033485 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 200'4 | 0'0 | 200'4 | ... | ... | 0.029232 |
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.