Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.084378 | ... | ... | 227'2 | 9'6 | 237'0 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032204 |
-0.081039 | ... | ... | 217'2 | 9'6 | 227'0 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032018 |
-0.077655 | ... | ... | 207'2 | 9'6 | 217'0 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031817 |
-0.074234 | ... | ... | 197'2 | 9'6 | 207'0 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031601 |
-0.070781 | ... | ... | 187'2 | 9'6 | 197'0 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03137 |
-0.067298 | ... | ... | 177'2 | 9'6 | 187'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031121 |
-0.063791 | ... | ... | 167'2 | 9'6 | 177'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030857 |
-0.060265 | ... | ... | 157'2 | 9'6 | 167'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030572 |
-0.056721 | ... | ... | 147'2 | 9'6 | 157'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03027 |
-0.054943 | ... | ... | 142'2 | 9'6 | 152'0 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030109 |
-0.053161 | ... | ... | 137'2 | 9'6 | 147'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029943 |
-0.051377 | ... | ... | 132'2 | 9'6 | 142'0 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029772 |
-0.049588 | ... | ... | 127'2 | 9'6 | 137'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029594 |
-0.047797 | ... | ... | 122'2 | 9'6 | 132'0 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029407 |
-0.046004 | ... | ... | 117'2 | 9'6 | 127'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029214 |
-0.044208 | ... | ... | 112'2 | 9'6 | 122'0 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029014 |
-0.04241 | ... | ... | 107'2 | 9'6 | 117'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028804 |
-0.04061 | ... | ... | 102'2 | 9'6 | 112'0 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028585 |
-0.038808 | ... | ... | 97'2 | 9'6 | 107'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028358 |
-0.037005 | ... | ... | 92'2 | 9'6 | 102'0 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028117 |
-0.035199 | ... | ... | 87'2 | 9'6 | 97'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027864 |
-0.033393 | ... | ... | 82'3 | 9'5 | 92'0 | 3050 | 0'1 | -0'1 | 0'2 | ... | ... | -0.027602 |
-0.031584 | ... | ... | 77'4 | 9'4 | 87'0 | 3100 | 0'1 | -0'2 | 0'3 | ... | ... | -0.027321 |
-0.029775 | ... | ... | 72'5 | 9'3 | 82'0 | 3150 | 0'1 | -0'3 | 0'4 | ... | ... | -0.027026 |
-0.046281 | ... | ... | 67'6 | 9'3 | 77'1 | 3200 | 0'2 | -0'3 | 0'5 | ... | ... | -0.04661 |
-0.060855 | ... | ... | 63'0 | 9'2 | 72'2 | 3250 | 0'3 | -0'4 | 0'7 | ... | ... | -0.063219 |
-0.073862 | ... | ... | 58'3 | 9'0 | 67'3 | 3300 | 0'4 | -0'6 | 1'2 | ... | ... | -0.077718 |
-0.085486 | ... | ... | 53'6 | 8'6 | 62'4 | 3350 | 0'5 | -1'0 | 1'5 | ... | ... | -0.09048 |
-0.119877 | ... | ... | 49'2 | 8'5 | 57'7 | 3400 | 0'7 | -1'2 | 2'1 | ... | ... | -0.11408 |
-0.138108 | ... | ... | 44'7 | 8'2 | 53'1 | 3450 | 1'2 | -1'4 | 2'6 | ... | ... | -0.144747 |
-0.172276 | ... | ... | 40'6 | 7'7 | 48'5 | 3500 | 1'6 | -1'7 | 3'5 | ... | ... | -0.179258 |
-0.208015 | ... | ... | 36'6 | 7'4 | 44'2 | 3550 | 2'3 | -2'1 | 4'4 | ... | ... | -0.215073 |
-0.243255 | ... | ... | 32'7 | 7'1 | 40'0 | 3600 | 3'1 | -2'5 | 5'6 | ... | ... | -0.25018 |
-0.276288 | ... | ... | 29'2 | 6'5 | 35'7 | 3650 | 4'0 | -3'1 | 7'1 | ... | ... | -0.282921 |
-0.316196 | ... | ... | 25'7 | 6'2 | 32'1 | 3700 | 5'1 | -3'5 | 8'6 | ... | ... | -0.317146 |
-0.344036 | ... | ... | 22'6 | 5'5 | 28'3 | 3750 | 6'4 | -4'1 | 10'5 | ... | ... | -0.349726 |
-0.373208 | ... | ... | 20'0 | 5'0 | 25'0 | 3800 | 8'1 | -4'5 | 12'6 | ... | ... | -0.378341 |
-0.396786 | ... | ... | 17'3 | 4'4 | 21'7 | 3850 | 10'0 | -5'1 | 15'1 | ... | ... | -0.401361 |
-0.41368 | ... | ... | 15'0 | 4'0 | 19'0 | 3900 | 12'1 | -5'5 | 17'6 | ... | ... | -0.417732 |
-0.426757 | ... | ... | 12'7 | 3'5 | 16'4 | 3950 | 14'4 | -6'1 | 20'5 | ... | ... | -0.426902 |
-0.428989 | ... | ... | 11'0 | 3'1 | 14'1 | 4000 | 17'1 | -6'5 | 23'6 | ... | ... | -0.428772 |
-0.42782 | ... | ... | 9'3 | 2'6 | 12'1 | 4050 | 20'1 | -7'0 | 27'1 | ... | ... | -0.427262 |
-0.417044 | ... | ... | 8'0 | 2'2 | 10'2 | 4100 | 23'2 | -7'4 | 30'6 | ... | ... | -0.416199 |
-0.405451 | ... | ... | 6'6 | 2'0 | 8'6 | 4150 | 26'5 | -7'7 | 34'4 | ... | ... | -0.400269 |
-0.386865 | ... | ... | 5'6 | 1'5 | 7'3 | 4200 | 30'2 | -8'1 | 38'3 | ... | ... | -0.381179 |
-0.36224 | ... | ... | 4'7 | 1'2 | 6'1 | 4250 | 34'1 | -8'3 | 42'4 | ... | ... | -0.361128 |
-0.338166 | ... | ... | 4'0 | 1'1 | 5'1 | 4300 | 38'1 | -8'5 | 46'6 | ... | ... | -0.337238 |
-0.311413 | ... | ... | 3'3 | 0'7 | 4'2 | 4350 | 42'2 | -8'6 | 51'0 | ... | ... | -0.310848 |
-0.290352 | ... | ... | 2'7 | 0'6 | 3'5 | 4400 | 46'4 | -9'0 | 55'4 | ... | ... | -0.283422 |
-0.263531 | ... | ... | 2'3 | 0'5 | 3'0 | 4450 | 50'7 | -9'1 | 60'0 | ... | ... | -0.256595 |
-0.23897 | ... | ... | 2'0 | 0'4 | 2'4 | 4500 | 55'3 | -9'2 | 64'5 | ... | ... | -0.232186 |
-0.209403 | ... | ... | 1'5 | 0'3 | 2'0 | 4550 | 59'7 | -9'3 | 69'2 | ... | ... | -0.202964 |
-0.184556 | ... | ... | 1'3 | 0'2 | 1'5 | 4600 | 64'4 | -9'4 | 74'0 | ... | ... | -0.178653 |
-0.166792 | ... | ... | 1'1 | 0'2 | 1'3 | 4650 | 69'2 | -9'4 | 78'6 | ... | ... | -0.16157 |
-0.146505 | ... | ... | 1'0 | 0'1 | 1'1 | 4700 | 74'0 | -9'4 | 83'4 | ... | ... | -0.1422 |
-0.123401 | ... | ... | 0'6 | 0'1 | 0'7 | 4750 | 78'6 | -9'5 | 88'3 | ... | ... | -0.120332 |
-0.111444 | ... | ... | 0'5 | 0'1 | 0'6 | 4800 | 83'5 | -9'5 | 93'2 | ... | ... | -0.109592 |
-0.083695 | ... | ... | 0'4 | 0'0 | 0'4 | 4900 | 93'3 | -9'5 | 103'0 | ... | ... | -0.085089 |
-0.068261 | ... | ... | 0'3 | 0'0 | 0'3 | 5000 | 103'2 | -9'5 | 112'7 | ... | ... | -0.073115 |
-0.050333 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 113'1 | -9'6 | 122'7 | ... | ... | -0.059663 |
-0.029081 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 123'0 | -9'6 | 132'6 | ... | ... | -0.044641 |
-0.029479 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 133'0 | -9'6 | 142'6 | ... | ... | -0.048257 |
-0.029849 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 143'0 | -9'6 | 152'6 | ... | ... | -0.051871 |
-0.030196 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 153'0 | -9'6 | 162'6 | ... | ... | -0.055481 |
-0.030518 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 163'0 | -9'6 | 172'6 | ... | ... | -0.05909 |
-0.030825 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 173'0 | -9'6 | 182'6 | ... | ... | -0.062695 |
-0.031113 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 183'0 | -9'6 | 192'6 | ... | ... | -0.066297 |
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.