Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.03024 | ... | ... | 198'6 | 0'0 | 198'6 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010733 |
0.028815 | ... | ... | 188'6 | 0'0 | 188'6 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01066 |
0.027391 | ... | ... | 178'6 | 0'0 | 178'6 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010581 |
0.025966 | ... | ... | 168'6 | 0'0 | 168'6 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010496 |
0.024541 | ... | ... | 158'6 | 0'0 | 158'6 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010405 |
0.023116 | ... | ... | 148'6 | 0'0 | 148'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010307 |
0.021692 | ... | ... | 138'6 | 0'0 | 138'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010202 |
0.020267 | ... | ... | 128'6 | 0'0 | 128'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010089 |
0.018842 | ... | ... | 118'6 | 0'0 | 118'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009966 |
0.017417 | ... | ... | 108'6 | 0'0 | 108'6 | 2500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.01729 |
0.015993 | ... | ... | 98'7 | 0'0 | 98'7 | 2600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.023508 |
0.014568 | ... | ... | 89'1 | 0'0 | 89'1 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.039565 |
0.013143 | ... | ... | 79'5 | 0'0 | 79'5 | 2800 | 1'2 | 0'0 | 1'2 | ... | ... | -0.056841 |
0.011718 | ... | ... | 70'3 | 0'0 | 70'3 | 2900 | 2'0 | 0'0 | 2'0 | ... | ... | -0.077975 |
0.010294 | ... | ... | 61'4 | 0'0 | 61'4 | 3000 | 3'1 | 0'0 | 3'1 | ... | ... | -0.103451 |
0.008869 | ... | ... | 53'1 | 0'0 | 53'1 | 3100 | 4'5 | 0'0 | 4'5 | ... | ... | -0.129989 |
0.007444 | ... | ... | 45'3 | 0'0 | 45'3 | 3200 | 6'7 | 0'0 | 6'7 | ... | ... | -0.16125 |
0.00602 | ... | ... | 38'3 | 0'0 | 38'3 | 3300 | 9'7 | 0'0 | 9'7 | ... | ... | -0.192595 |
-0.008234 | ... | ... | 32'2 | 0'0 | 32'2 | 3400 | 13'4 | 0'0 | 13'4 | ... | ... | -0.219832 |
-0.09128 | ... | ... | 26'6 | 0'0 | 26'6 | 3500 | 18'0 | 0'0 | 18'0 | ... | ... | -0.244573 |
-0.132521 | ... | ... | 22'0 | 0'0 | 22'0 | 3600 | 23'2 | 0'0 | 23'2 | ... | ... | -0.264816 |
-0.156076 | ... | ... | 18'0 | 0'0 | 18'0 | 3700 | 29'1 | 0'0 | 29'1 | ... | ... | -0.279861 |
-0.217877 | 20'0 | 20'0 | 14'5 | 5'3 | 20'0 | 3800 | 35'6 | 0'0 | 35'6 | ... | ... | -0.291927 |
-0.168395 | ... | ... | 11'6 | 0'0 | 11'6 | 3900 | 42'7 | 0'0 | 42'7 | ... | ... | -0.300104 |
-0.164627 | ... | ... | 9'4 | 0'0 | 9'4 | 4000 | 50'4 | 0'0 | 50'4 | ... | ... | -0.30589 |
-0.156007 | ... | ... | 7'5 | 0'0 | 7'5 | 4100 | 58'5 | 0'0 | 58'5 | ... | ... | -0.310833 |
-0.144984 | ... | ... | 6'1 | 0'0 | 6'1 | 4200 | 67'0 | 0'0 | 67'0 | ... | ... | -0.313658 |
-0.131776 | ... | ... | 4'7 | 0'0 | 4'7 | 4300 | 75'6 | 0'0 | 75'6 | ... | ... | -0.316886 |
-0.118101 | ... | ... | 3'7 | 0'0 | 3'7 | 4400 | 84'6 | 0'0 | 84'6 | ... | ... | -0.320107 |
-0.105768 | ... | ... | 3'1 | 0'0 | 3'1 | 4500 | 93'7 | 0'0 | 93'7 | ... | ... | -0.322484 |
-0.093344 | ... | ... | 2'4 | 0'0 | 2'4 | 4600 | 103'2 | 0'0 | 103'2 | ... | ... | -0.326286 |
-0.081746 | ... | ... | 2'0 | 0'0 | 2'0 | 4700 | 112'5 | 0'0 | 112'5 | ... | ... | -0.328519 |
-0.067778 | ... | ... | 1'4 | 0'0 | 1'4 | 4800 | 122'2 | 0'0 | 122'2 | ... | ... | -0.333171 |
-0.060417 | ... | ... | 1'2 | 0'0 | 1'2 | 4900 | 131'7 | 0'0 | 131'7 | ... | ... | -0.336835 |
-0.05198 | ... | ... | 1'0 | 0'0 | 1'0 | 5000 | 141'5 | 0'0 | 141'5 | ... | ... | -0.341654 |
-0.042347 | ... | ... | 0'6 | 0'0 | 0'6 | 5100 | 151'4 | 0'0 | 151'4 | ... | ... | -0.347893 |
-0.037284 | ... | ... | 0'5 | 0'0 | 0'5 | 5200 | 161'3 | 0'0 | 161'3 | ... | ... | -0.353627 |
-0.031689 | ... | ... | 0'4 | 0'0 | 0'4 | 5300 | 171'2 | 0'0 | 171'2 | ... | ... | -0.358908 |
-0.025495 | ... | ... | 0'3 | 0'0 | 0'3 | 5400 | 181'2 | 0'0 | 181'2 | ... | ... | -0.366017 |
-0.018564 | ... | ... | 0'2 | 0'0 | 0'2 | 5500 | 191'2 | 0'0 | 191'2 | ... | ... | -0.372837 |
-0.018748 | ... | ... | 0'2 | 0'0 | 0'2 | 5600 | 201'2 | 0'0 | 201'2 | ... | ... | -0.379395 |
-0.018924 | ... | ... | 0'2 | 0'0 | 0'2 | 5700 | 211'2 | 0'0 | 211'2 | ... | ... | -0.385715 |
-0.010765 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 221'2 | 0'0 | 221'2 | ... | ... | -0.391816 |
-0.010846 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 231'2 | 0'0 | 231'2 | ... | ... | -0.397719 |
-0.010925 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 241'2 | 0'0 | 241'2 | ... | ... | -0.403437 |
-0.011 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 251'2 | 0'0 | 251'2 | ... | ... | -0.408985 |
-0.011072 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 261'2 | 0'0 | 261'2 | ... | ... | -0.414376 |
-0.011141 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 271'2 | 0'0 | 271'2 | ... | ... | -0.419619 |
-0.011208 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 281'2 | 0'0 | 281'2 | ... | ... | -0.424726 |
-0.011271 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 291'2 | 0'0 | 291'2 | ... | ... | -0.429707 |
-0.011333 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 301'2 | 0'0 | 301'2 | ... | ... | -0.434567 |
-0.011393 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 311'2 | 0'0 | 311'2 | ... | ... | -0.439316 |
-0.011451 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 321'2 | 0'0 | 321'2 | ... | ... | -0.443959 |
-0.011507 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 331'2 | 0'0 | 331'2 | ... | ... | -0.448504 |
-0.01156 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 341'2 | 0'0 | 341'2 | ... | ... | -0.452955 |
-0.011612 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 351'2 | 0'0 | 351'2 | ... | ... | -0.457317 |
-0.011663 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 361'2 | 0'0 | 361'2 | ... | ... | -0.461596 |
-0.011713 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 371'2 | 0'0 | 371'2 | ... | ... | -0.465796 |
-0.011761 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 381'2 | 0'0 | 381'2 | ... | ... | -0.469921 |
-0.011807 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 391'2 | 0'0 | 391'2 | ... | ... | -0.473974 |
-0.011852 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 401'2 | 0'0 | 401'2 | ... | ... | -0.477959 |
-0.011897 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 411'2 | 0'0 | 411'2 | ... | ... | -0.48188 |
-0.01194 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 421'2 | 0'0 | 421'2 | ... | ... | -0.485739 |
-0.011983 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 431'2 | 0'0 | 431'2 | ... | ... | -0.489539 |
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.