Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.04874 | ... | ... | 191'0 | 7'6 | 198'6 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010236 |
-0.046471 | ... | ... | 181'0 | 7'6 | 188'6 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01016 |
-0.044159 | ... | ... | 171'0 | 7'6 | 178'6 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010077 |
-0.041812 | ... | ... | 161'0 | 7'6 | 168'6 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009989 |
-0.039436 | ... | ... | 151'0 | 7'6 | 158'6 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009893 |
-0.037035 | ... | ... | 141'0 | 7'6 | 148'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009789 |
-0.034613 | ... | ... | 131'0 | 7'6 | 138'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009678 |
-0.032173 | ... | ... | 121'0 | 7'6 | 128'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009556 |
-0.029717 | ... | ... | 111'0 | 7'6 | 118'6 | 2400 | 0'1 | -0'1 | 0'2 | ... | ... | -0.009426 |
-0.027249 | ... | ... | 101'1 | 7'5 | 108'6 | 2500 | 0'2 | -0'1 | 0'3 | ... | ... | -0.016288 |
-0.029451 | ... | ... | 91'2 | 7'5 | 98'7 | 2600 | 0'3 | -0'2 | 0'5 | ... | ... | -0.022059 |
-0.035737 | ... | ... | 81'6 | 7'3 | 89'1 | 2700 | 0'6 | -0'3 | 1'1 | ... | ... | -0.036895 |
-0.048809 | ... | ... | 72'3 | 7'2 | 79'5 | 2800 | 1'2 | -0'4 | 1'6 | ... | ... | -0.052619 |
-0.065932 | ... | ... | 63'3 | 7'0 | 70'3 | 2900 | 2'0 | -0'6 | 2'6 | ... | ... | -0.071522 |
-0.087218 | ... | ... | 54'7 | 6'5 | 61'4 | 3000 | 3'1 | -1'0 | 4'1 | ... | ... | -0.093771 |
-0.111396 | ... | ... | 46'7 | 6'2 | 53'1 | 3100 | 4'5 | -1'4 | 6'1 | ... | ... | -0.116066 |
-0.136446 | ... | ... | 39'4 | 5'7 | 45'3 | 3200 | 6'7 | -1'7 | 8'6 | ... | ... | -0.141205 |
-0.160212 | ... | ... | 33'0 | 5'3 | 38'3 | 3300 | 9'7 | -2'2 | 12'1 | ... | ... | -0.164582 |
-0.180973 | ... | ... | 27'2 | 5'0 | 32'2 | 3400 | 13'4 | -2'7 | 16'3 | ... | ... | -0.182175 |
-0.194563 | ... | ... | 22'3 | 4'3 | 26'6 | 3500 | 18'0 | -3'3 | 21'3 | ... | ... | -0.195182 |
-0.201947 | ... | ... | 18'2 | 3'6 | 22'0 | 3600 | 23'2 | -4'0 | 27'2 | ... | ... | -0.201856 |
-0.203605 | ... | ... | 14'7 | 3'1 | 18'0 | 3700 | 29'1 | -4'5 | 33'6 | ... | ... | -0.201666 |
-0.199654 | 14'0 | 14'0 | 12'0 | 2'5 | 14'5 | 3800 | 35'6 | -5'0 | 40'6 | ... | ... | -0.19705 |
-0.190468 | ... | ... | 9'5 | 2'1 | 11'6 | 3900 | 42'7 | -5'4 | 48'3 | ... | ... | -0.187376 |
-0.179419 | ... | ... | 7'6 | 1'6 | 9'4 | 4000 | 50'4 | -5'7 | 56'3 | ... | ... | -0.174497 |
-0.165676 | ... | ... | 6'1 | 1'4 | 7'5 | 4100 | 58'5 | -6'1 | 64'6 | ... | ... | -0.160619 |
-0.151107 | ... | ... | 4'7 | 1'2 | 6'1 | 4200 | 67'0 | -6'4 | 73'4 | ... | ... | -0.14417 |
-0.135428 | ... | ... | 3'7 | 1'0 | 4'7 | 4300 | 75'6 | -6'5 | 82'3 | ... | ... | -0.12881 |
-0.120081 | ... | ... | 3'1 | 0'6 | 3'7 | 4400 | 84'6 | -6'7 | 91'5 | ... | ... | -0.114179 |
-0.106656 | ... | ... | 2'3 | 0'6 | 3'1 | 4500 | 93'7 | -7'0 | 100'7 | ... | ... | -0.098893 |
-0.093511 | ... | ... | 1'7 | 0'5 | 2'4 | 4600 | 103'2 | -7'1 | 110'3 | ... | ... | -0.08697 |
-0.08146 | ... | ... | 1'4 | 0'4 | 2'0 | 4700 | 112'5 | -7'3 | 120'0 | ... | ... | -0.072967 |
-0.067234 | ... | ... | 1'2 | 0'2 | 1'4 | 4800 | 122'2 | -7'3 | 129'5 | ... | ... | -0.064584 |
-0.05973 | ... | ... | 1'0 | 0'2 | 1'2 | 4900 | 131'7 | -7'4 | 139'3 | ... | ... | -0.05518 |
-0.051237 | ... | ... | 0'6 | 0'2 | 1'0 | 5000 | 141'5 | -7'5 | 149'2 | ... | ... | -0.049161 |
-0.041631 | ... | ... | 0'5 | 0'1 | 0'6 | 5100 | 151'4 | -7'5 | 159'1 | ... | ... | -0.047205 |
-0.036581 | ... | ... | 0'4 | 0'1 | 0'5 | 5200 | 161'3 | -7'5 | 169'0 | ... | ... | -0.045104 |
-0.031037 | ... | ... | 0'3 | 0'1 | 0'4 | 5300 | 171'2 | -7'6 | 179'0 | ... | ... | -0.042872 |
-0.024928 | ... | ... | 0'2 | 0'1 | 0'3 | 5400 | 181'2 | -7'6 | 189'0 | ... | ... | -0.045348 |
-0.018122 | ... | ... | 0'2 | 0'0 | 0'2 | 5500 | 191'2 | -7'6 | 199'0 | ... | ... | -0.04782 |
-0.018287 | ... | ... | 0'2 | 0'0 | 0'2 | 5600 | 201'2 | -7'6 | 209'0 | ... | ... | -0.050288 |
-0.018444 | ... | ... | 0'1 | 0'1 | 0'2 | 5700 | 211'2 | -7'6 | 219'0 | ... | ... | -0.052752 |
-0.010476 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 221'2 | -7'6 | 229'0 | ... | ... | -0.055212 |
-0.010551 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 231'2 | -7'6 | 239'0 | ... | ... | -0.057668 |
-0.010622 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 241'2 | -7'6 | 249'0 | ... | ... | -0.06012 |
-0.01069 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 251'2 | -7'6 | 259'0 | ... | ... | -0.062568 |
-0.010756 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 261'2 | -7'6 | 269'0 | ... | ... | -0.065011 |
-0.010819 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 271'2 | -7'6 | 279'0 | ... | ... | -0.067451 |
-0.010879 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 281'2 | -7'6 | 289'0 | ... | ... | -0.069885 |
-0.010937 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 291'2 | -7'6 | 299'0 | ... | ... | -0.072316 |
-0.010995 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 301'2 | -7'6 | 309'0 | ... | ... | -0.074742 |
-0.01105 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 311'2 | -7'6 | 319'0 | ... | ... | -0.077164 |
-0.011102 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 321'2 | -7'6 | 329'0 | ... | ... | -0.079582 |
-0.011153 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 331'2 | -7'6 | 339'0 | ... | ... | -0.081995 |
-0.011203 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 341'2 | -7'6 | 349'0 | ... | ... | -0.084404 |
-0.011252 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 351'2 | -7'6 | 359'0 | ... | ... | -0.086809 |
-0.011299 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 361'2 | -7'6 | 369'0 | ... | ... | -0.089209 |
-0.011344 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 371'2 | -7'6 | 379'0 | ... | ... | -0.091604 |
-0.011388 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 381'2 | -7'6 | 389'0 | ... | ... | -0.093995 |
-0.011432 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 391'2 | -7'6 | 399'0 | ... | ... | -0.096382 |
-0.011474 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 401'2 | -7'6 | 409'0 | ... | ... | -0.098765 |
-0.011516 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 411'2 | -7'6 | 419'0 | ... | ... | -0.101143 |
-0.011555 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 421'2 | -7'6 | 429'0 | ... | ... | -0.103516 |
-0.011594 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 431'2 | -7'6 | 439'0 | ... | ... | -0.105885 |
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.