Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.032835 | ... | ... | 226'0 | 0'0 | 226'0 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.082278 |
0.031384 | ... | ... | 216'0 | 0'0 | 216'0 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.081769 |
0.029932 | ... | ... | 206'0 | 0'0 | 206'0 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.081218 |
0.028481 | ... | ... | 196'0 | 0'0 | 196'0 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.080629 |
0.02703 | ... | ... | 186'0 | 0'0 | 186'0 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.079993 |
0.025579 | ... | ... | 176'0 | 0'0 | 176'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.079316 |
0.024127 | ... | ... | 166'0 | 0'0 | 166'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.078583 |
0.022676 | ... | ... | 156'0 | 0'0 | 156'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.077807 |
0.021225 | ... | ... | 146'0 | 0'0 | 146'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.076965 |
0.020499 | ... | ... | 141'0 | 0'0 | 141'0 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.076524 |
0.019773 | ... | ... | 136'0 | 0'0 | 136'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.076065 |
0.019048 | ... | ... | 131'0 | 0'0 | 131'0 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.075583 |
0.018322 | ... | ... | 126'0 | 0'0 | 126'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.075084 |
0.017597 | ... | ... | 121'0 | 0'0 | 121'0 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.074567 |
0.016871 | ... | ... | 116'0 | 0'0 | 116'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.074025 |
0.016145 | ... | ... | 111'0 | 0'0 | 111'0 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.07346 |
0.01542 | ... | ... | 106'1 | 0'0 | 106'1 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.072871 |
0.014694 | ... | ... | 101'1 | 0'0 | 101'1 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.072248 |
0.013968 | ... | ... | 96'1 | 0'0 | 96'1 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.071595 |
0.013243 | ... | ... | 91'1 | 0'0 | 91'1 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070915 |
0.012517 | ... | ... | 86'1 | 0'0 | 86'1 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070189 |
0.011792 | ... | ... | 81'1 | 0'0 | 81'1 | 3050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.069423 |
0.011066 | ... | ... | 76'1 | 0'0 | 76'1 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.068611 |
0.01034 | ... | ... | 71'1 | 0'0 | 71'1 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.067746 |
0.009615 | ... | ... | 66'1 | 0'0 | 66'1 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.066819 |
0.008889 | ... | ... | 61'1 | 0'0 | 61'1 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.065824 |
0.008163 | ... | ... | 56'1 | 0'0 | 56'1 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.064748 |
0.007438 | ... | ... | 51'1 | 0'0 | 51'1 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063579 |
-0.02145 | ... | ... | 46'2 | 0'0 | 46'2 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.107642 |
-0.070549 | ... | ... | 41'3 | 0'0 | 41'3 | 3450 | 0'3 | 0'0 | 0'3 | ... | ... | -0.143309 |
-0.143879 | ... | ... | 36'5 | 0'0 | 36'5 | 3500 | 0'6 | 0'0 | 0'6 | ... | ... | -0.23292 |
-0.252252 | ... | ... | 32'1 | 0'0 | 32'1 | 3550 | 1'1 | 0'0 | 1'1 | ... | ... | -0.299738 |
-0.349377 | ... | ... | 27'6 | 0'0 | 27'6 | 3600 | 1'6 | 0'0 | 1'6 | ... | ... | -0.388379 |
-0.448294 | ... | ... | 23'5 | 0'0 | 23'5 | 3650 | 2'5 | 0'0 | 2'5 | ... | ... | -0.480281 |
-0.535613 | ... | ... | 19'6 | 0'0 | 19'6 | 3700 | 3'7 | 0'0 | 3'7 | ... | ... | -0.574833 |
-0.623321 | ... | ... | 16'3 | 0'0 | 16'3 | 3750 | 5'3 | 0'0 | 5'3 | ... | ... | -0.645455 |
-0.676605 | ... | ... | 13'2 | 0'0 | 13'2 | 3800 | 7'2 | 0'0 | 7'2 | ... | ... | -0.695955 |
-0.701839 | ... | ... | 10'4 | 0'0 | 10'4 | 3850 | 9'4 | 0'0 | 9'4 | ... | ... | -0.719776 |
-0.705757 | ... | ... | 8'2 | 0'0 | 8'2 | 3900 | 12'2 | 0'0 | 12'2 | ... | ... | -0.723679 |
-0.682468 | ... | ... | 6'3 | 0'0 | 6'3 | 3950 | 15'3 | 0'0 | 15'3 | ... | ... | -0.701757 |
-0.639401 | ... | ... | 4'7 | 0'0 | 4'7 | 4000 | 18'7 | 0'0 | 18'7 | ... | ... | -0.661359 |
-0.574811 | ... | ... | 3'5 | 0'0 | 3'5 | 4050 | 22'5 | 0'0 | 22'5 | ... | ... | -0.600814 |
-0.513607 | ... | ... | 2'6 | 0'0 | 2'6 | 4100 | 26'6 | 0'0 | 26'6 | ... | ... | -0.544519 |
-0.438094 | ... | ... | 2'0 | 0'0 | 2'0 | 4150 | 31'0 | 0'0 | 31'0 | ... | ... | -0.47532 |
-0.353489 | ... | ... | 1'3 | 0'0 | 1'3 | 4200 | 35'3 | 0'0 | 35'3 | ... | ... | -0.398747 |
-0.292514 | ... | ... | 1'0 | 0'0 | 1'0 | 4250 | 40'0 | 0'0 | 40'0 | ... | ... | -0.345677 |
-0.244741 | ... | ... | 0'6 | 0'0 | 0'6 | 4300 | 44'5 | 0'0 | 44'5 | ... | ... | -0.277986 |
-0.185615 | ... | ... | 0'4 | 0'0 | 0'4 | 4350 | 49'4 | 0'0 | 49'4 | ... | ... | -0.256822 |
-0.152438 | ... | ... | 0'3 | 0'0 | 0'3 | 4400 | 54'2 | 0'0 | 54'2 | ... | ... | -0.197777 |
-0.113384 | ... | ... | 0'2 | 0'0 | 0'2 | 4450 | 59'1 | 0'0 | 59'1 | ... | ... | -0.165795 |
-0.066339 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 64'1 | 0'0 | 64'1 | ... | ... | -0.16996 |
-0.067306 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 69'1 | 0'0 | 69'1 | ... | ... | -0.173956 |
-0.068199 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 74'1 | 0'0 | 74'1 | ... | ... | -0.177806 |
-0.069043 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 79'1 | 0'0 | 79'1 | ... | ... | -0.181533 |
-0.069836 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 84'1 | 0'0 | 84'1 | ... | ... | -0.185148 |
-0.070581 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 89'1 | 0'0 | 89'1 | ... | ... | -0.188668 |
-0.071293 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 94'1 | 0'0 | 94'1 | ... | ... | -0.192103 |
-0.071965 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 99'1 | 0'0 | 99'1 | ... | ... | -0.195457 |
-0.072606 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 104'1 | 0'0 | 104'1 | ... | ... | -0.198747 |
-0.07322 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 109'0 | 0'0 | 109'0 | ... | ... | -0.156409 |
-0.073803 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 114'0 | 0'0 | 114'0 | ... | ... | -0.159216 |
-0.074365 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 119'0 | 0'0 | 119'0 | ... | ... | -0.161987 |
-0.074906 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 124'0 | 0'0 | 124'0 | ... | ... | -0.164729 |
-0.075427 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 129'0 | 0'0 | 129'0 | ... | ... | -0.167446 |
-0.07592 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 134'0 | 0'0 | 134'0 | ... | ... | -0.17014 |
-0.0764 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 139'0 | 0'0 | 139'0 | ... | ... | -0.172815 |
-0.076868 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 144'0 | 0'0 | 144'0 | ... | ... | -0.175466 |
-0.077754 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 154'0 | 0'0 | 154'0 | ... | ... | -0.180712 |
-0.07858 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 164'0 | 0'0 | 164'0 | ... | ... | -0.185897 |
-0.079365 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 174'0 | 0'0 | 174'0 | ... | ... | -0.191026 |
-0.080101 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 184'0 | 0'0 | 184'0 | ... | ... | -0.196099 |
-0.080803 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 194'0 | 0'0 | 194'0 | ... | ... | -0.20113 |
-0.081469 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 204'0 | 0'0 | 204'0 | ... | ... | -0.206125 |
-0.082096 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 214'0 | 0'0 | 214'0 | ... | ... | -0.211086 |
-0.082705 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 224'0 | 0'0 | 224'0 | ... | ... | -0.21601 |
-0.083289 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 234'0 | 0'0 | 234'0 | ... | ... | -0.220907 |
-0.083839 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 244'0 | 0'0 | 244'0 | ... | ... | -0.225779 |
-0.084369 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 254'0 | 0'0 | 254'0 | ... | ... | -0.230629 |
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.