Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.097336 | ... | ... | 226'0 | -21'0 | 205'0 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.094546 |
-0.092749 | ... | ... | 216'0 | -21'0 | 195'0 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.093874 |
-0.088127 | ... | ... | 206'0 | -21'0 | 185'0 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.093142 |
-0.083475 | ... | ... | 196'0 | -21'0 | 175'0 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.092361 |
-0.078791 | ... | ... | 186'0 | -21'0 | 165'0 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.091515 |
-0.07409 | ... | ... | 176'0 | -21'0 | 155'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.09061 |
-0.069371 | ... | ... | 166'0 | -21'0 | 145'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.089629 |
-0.064637 | ... | ... | 156'0 | -21'0 | 135'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.088575 |
-0.127636 | ... | ... | 146'0 | -20'7 | 125'1 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.087425 |
-0.125081 | ... | ... | 141'0 | -20'7 | 120'1 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.086821 |
-0.122509 | ... | ... | 136'0 | -20'7 | 115'1 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.086184 |
-0.119922 | ... | ... | 131'0 | -20'7 | 110'1 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.085519 |
-0.117314 | ... | ... | 126'0 | -20'7 | 105'1 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.084825 |
-0.114681 | ... | ... | 121'0 | -20'7 | 100'1 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.084091 |
-0.112027 | ... | ... | 116'0 | -20'7 | 95'1 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.083324 |
-0.109348 | ... | ... | 111'0 | -20'7 | 90'1 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.082521 |
-0.106639 | ... | ... | 106'1 | -21'0 | 85'1 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.081662 |
-0.103894 | ... | ... | 101'1 | -21'0 | 80'1 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.080757 |
-0.101115 | ... | ... | 96'1 | -21'0 | 75'1 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.079797 |
-0.098294 | ... | ... | 91'1 | -21'0 | 70'1 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.078773 |
-0.095423 | ... | ... | 86'1 | -21'0 | 65'1 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.077671 |
-0.092498 | ... | ... | 81'1 | -21'0 | 60'1 | 3050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.076492 |
-0.089498 | ... | ... | 76'1 | -21'0 | 55'1 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.075208 |
-0.086422 | ... | ... | 71'1 | -21'0 | 50'1 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.073817 |
-0.08324 | ... | ... | 66'1 | -21'0 | 45'1 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.072277 |
-0.128673 | ... | ... | 61'1 | -20'7 | 40'2 | 3250 | 0'2 | 0'1 | 0'1 | ... | ... | -0.12159 |
-0.165424 | ... | ... | 56'1 | -20'6 | 35'3 | 3300 | 0'4 | 0'3 | 0'1 | ... | ... | -0.199513 |
-0.260382 | ... | ... | 51'1 | -20'3 | 30'6 | 3350 | 0'6 | 0'5 | 0'1 | ... | ... | -0.258236 |
-0.353747 | ... | ... | 46'2 | -20'0 | 26'2 | 3400 | 1'2 | 1'0 | 0'2 | ... | ... | -0.353069 |
-0.475676 | ... | ... | 41'3 | -19'2 | 22'1 | 3450 | 2'1 | 1'6 | 0'3 | ... | ... | -0.475915 |
-0.564081 | ... | ... | 36'5 | -18'4 | 18'1 | 3500 | 3'2 | 2'4 | 0'6 | ... | ... | -0.579953 |
-0.653653 | ... | ... | 32'1 | -17'4 | 14'5 | 3550 | 4'5 | 3'4 | 1'1 | ... | ... | -0.654229 |
-0.710901 | ... | ... | 27'6 | -16'2 | 11'4 | 3600 | 6'4 | 4'6 | 1'6 | ... | ... | -0.711246 |
-0.738065 | ... | ... | 23'5 | -14'6 | 8'7 | 3650 | 8'7 | 6'2 | 2'5 | ... | ... | -0.738065 |
-0.722171 | ... | ... | 19'6 | -13'1 | 6'5 | 3700 | 11'5 | 7'6 | 3'7 | ... | ... | -0.721825 |
-0.679232 | ... | ... | 16'3 | -11'4 | 4'7 | 3750 | 14'7 | 9'4 | 5'3 | ... | ... | -0.678647 |
-0.61006 | ... | ... | 13'2 | -9'6 | 3'4 | 3800 | 18'4 | 11'2 | 7'2 | ... | ... | -0.609438 |
-0.513479 | ... | ... | 10'4 | -8'1 | 2'3 | 3850 | 22'3 | 12'7 | 9'4 | ... | ... | -0.51314 |
-0.424091 | ... | ... | 8'2 | -6'5 | 1'5 | 3900 | 26'5 | 14'3 | 12'2 | ... | ... | -0.424402 |
-0.345671 | ... | ... | 6'3 | -5'2 | 1'1 | 3950 | 31'1 | 15'6 | 15'3 | ... | ... | -0.34701 |
-0.269239 | ... | ... | 4'7 | -4'1 | 0'6 | 4000 | 35'6 | 16'7 | 18'7 | ... | ... | -0.27212 |
-0.206319 | ... | ... | 3'5 | -3'1 | 0'4 | 4050 | 40'4 | 17'7 | 22'5 | ... | ... | -0.211205 |
-0.170684 | ... | ... | 2'6 | -2'3 | 0'3 | 4100 | 45'2 | 18'4 | 26'6 | ... | ... | -0.133243 |
-0.127765 | ... | ... | 2'0 | -1'6 | 0'2 | 4150 | 50'1 | 19'1 | 31'0 | ... | ... | -0.086432 |
-0.075218 | ... | ... | 1'3 | -1'2 | 0'1 | 4200 | 55'1 | 19'6 | 35'3 | ... | ... | -0.089511 |
-0.076505 | ... | ... | 1'0 | -0'7 | 0'1 | 4250 | 60'1 | 20'1 | 40'0 | ... | ... | -0.092516 |
-0.077686 | ... | ... | 0'6 | -0'5 | 0'1 | 4300 | 65'1 | 20'4 | 44'5 | ... | ... | -0.095445 |
-0.078794 | ... | ... | 0'4 | -0'3 | 0'1 | 4350 | 70'1 | 20'5 | 49'4 | ... | ... | -0.098321 |
-0.079817 | ... | ... | 0'3 | -0'2 | 0'1 | 4400 | 75'1 | 20'7 | 54'2 | ... | ... | -0.101155 |
-0.080789 | ... | ... | 0'2 | -0'1 | 0'1 | 4450 | 80'1 | 21'0 | 59'1 | ... | ... | -0.10394 |
-0.081697 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 85'1 | 21'0 | 64'1 | ... | ... | -0.106692 |
-0.082555 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 90'1 | 21'0 | 69'1 | ... | ... | -0.109414 |
-0.083373 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 95'1 | 21'0 | 74'1 | ... | ... | -0.112108 |
-0.084147 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 100'1 | 21'0 | 79'1 | ... | ... | -0.114777 |
-0.084888 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 105'1 | 21'0 | 84'1 | ... | ... | -0.117427 |
-0.085594 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 110'1 | 21'0 | 89'1 | ... | ... | -0.120059 |
-0.086265 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 115'1 | 21'0 | 94'1 | ... | ... | -0.122674 |
-0.086915 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 120'1 | 21'0 | 99'1 | ... | ... | -0.12527 |
-0.087541 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 125'0 | 20'7 | 104'1 | ... | ... | -0.059983 |
-0.088138 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 130'0 | 21'0 | 109'0 | ... | ... | -0.062376 |
-0.08871 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 135'0 | 21'0 | 114'0 | ... | ... | -0.064768 |
-0.089264 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 140'0 | 21'0 | 119'0 | ... | ... | -0.067159 |
-0.089807 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 145'0 | 21'0 | 124'0 | ... | ... | -0.06955 |
-0.090327 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 150'0 | 21'0 | 129'0 | ... | ... | -0.07194 |
-0.090827 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 155'0 | 21'0 | 134'0 | ... | ... | -0.074329 |
-0.091313 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 160'0 | 21'0 | 139'0 | ... | ... | -0.076717 |
-0.091786 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 165'0 | 21'0 | 144'0 | ... | ... | -0.079106 |
-0.092689 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 175'0 | 21'0 | 154'0 | ... | ... | -0.08388 |
-0.093543 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 185'0 | 21'0 | 164'0 | ... | ... | -0.088649 |
-0.094357 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 195'0 | 21'0 | 174'0 | ... | ... | -0.093416 |
-0.095124 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 205'0 | 21'0 | 184'0 | ... | ... | -0.098179 |
-0.095852 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 215'0 | 21'0 | 194'0 | ... | ... | -0.102939 |
-0.096557 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 225'0 | 21'0 | 204'0 | ... | ... | -0.107695 |
-0.09723 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 235'0 | 21'0 | 214'0 | ... | ... | -0.112448 |
-0.097869 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 245'0 | 21'0 | 224'0 | ... | ... | -0.117198 |
-0.098486 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 255'0 | 21'0 | 234'0 | ... | ... | -0.121944 |
-0.099081 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 265'0 | 21'0 | 244'0 | ... | ... | -0.126687 |
-0.099647 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 275'0 | 21'0 | 254'0 | ... | ... | -0.131427 |
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.