Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.057943 | ... | ... | 187'0 | 0'0 | 187'0 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019958 |
-0.054979 | ... | ... | 177'0 | 0'0 | 177'0 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019794 |
-0.051984 | ... | ... | 167'0 | 0'0 | 167'0 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019617 |
-0.048963 | ... | ... | 157'0 | 0'0 | 157'0 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019427 |
-0.045919 | ... | ... | 147'0 | 0'0 | 147'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019221 |
-0.042855 | ... | ... | 137'0 | 0'0 | 137'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018999 |
-0.039776 | ... | ... | 127'0 | 0'0 | 127'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018758 |
-0.036683 | ... | ... | 117'0 | 0'0 | 117'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018497 |
-0.033579 | ... | ... | 107'0 | 0'0 | 107'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018211 |
-0.030465 | ... | ... | 97'0 | 0'0 | 97'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017896 |
-0.038181 | ... | ... | 87'1 | 0'0 | 87'1 | 2700 | 0'3 | 0'0 | 0'3 | ... | ... | -0.042284 |
-0.046644 | ... | ... | 82'2 | 0'0 | 82'2 | 2750 | 0'4 | 0'0 | 0'4 | ... | ... | -0.052242 |
-0.063291 | ... | ... | 77'4 | 0'0 | 77'4 | 2800 | 0'5 | 0'0 | 0'5 | ... | ... | -0.06115 |
-0.077929 | ... | ... | 72'6 | 0'0 | 72'6 | 2850 | 0'7 | 0'0 | 0'7 | ... | ... | -0.077662 |
-0.090874 | ... | ... | 68'0 | 0'0 | 68'0 | 2900 | 1'2 | 0'0 | 1'2 | ... | ... | -0.099416 |
-0.108949 | ... | ... | 63'3 | 0'0 | 63'3 | 2950 | 1'5 | 0'0 | 1'5 | ... | ... | -0.117922 |
-0.130444 | ... | ... | 58'7 | 0'0 | 58'7 | 3000 | 2'1 | 0'0 | 2'1 | ... | ... | -0.139617 |
-0.153857 | ... | ... | 54'4 | 0'0 | 54'4 | 3050 | 2'6 | 0'0 | 2'6 | ... | ... | -0.163024 |
-0.177935 | ... | ... | 50'2 | 0'0 | 50'2 | 3100 | 3'4 | 0'0 | 3'4 | ... | ... | -0.186927 |
-0.205754 | ... | ... | 46'2 | 0'0 | 46'2 | 3150 | 4'3 | 0'0 | 4'3 | ... | ... | -0.210331 |
-0.227808 | ... | ... | 42'2 | 0'0 | 42'2 | 3200 | 5'3 | 0'0 | 5'3 | ... | ... | -0.232403 |
-0.251244 | ... | ... | 38'4 | 0'0 | 38'4 | 3250 | 6'5 | 0'0 | 6'5 | ... | ... | -0.25572 |
-0.271505 | ... | ... | 34'7 | 0'0 | 34'7 | 3300 | 8'0 | 0'0 | 8'0 | ... | ... | -0.275749 |
-0.29088 | ... | ... | 31'4 | 0'0 | 31'4 | 3350 | 9'4 | 0'0 | 9'4 | ... | ... | -0.292105 |
-0.305866 | ... | ... | 28'2 | 0'0 | 28'2 | 3400 | 11'2 | 0'0 | 11'2 | ... | ... | -0.306922 |
-0.316238 | ... | ... | 25'1 | 0'0 | 25'1 | 3450 | 13'2 | 0'0 | 13'2 | ... | ... | -0.319392 |
-0.324012 | ... | ... | 22'2 | 0'0 | 22'2 | 3500 | 15'3 | 0'0 | 15'3 | ... | ... | -0.326756 |
-0.328785 | ... | ... | 19'5 | 0'0 | 19'5 | 3550 | 17'5 | 0'0 | 17'5 | ... | ... | -0.328927 |
-0.330427 | ... | ... | 17'2 | 0'0 | 17'2 | 3600 | 20'2 | 0'0 | 20'2 | ... | ... | -0.330213 |
-0.326806 | ... | ... | 15'0 | 0'0 | 15'0 | 3650 | 23'0 | 0'0 | 23'0 | ... | ... | -0.32625 |
-0.322751 | ... | ... | 13'1 | 0'0 | 13'1 | 3700 | 26'0 | 0'0 | 26'0 | ... | ... | -0.319518 |
-0.314186 | ... | ... | 11'3 | 0'0 | 11'3 | 3750 | 29'2 | 0'0 | 29'2 | ... | ... | -0.310558 |
-0.304168 | ... | ... | 9'7 | 0'0 | 9'7 | 3800 | 32'6 | 0'0 | 32'6 | ... | ... | -0.300181 |
-0.290809 | ... | ... | 8'4 | 0'0 | 8'4 | 3850 | 36'3 | 0'0 | 36'3 | ... | ... | -0.28652 |
-0.277838 | ... | ... | 7'3 | 0'0 | 7'3 | 3900 | 40'2 | 0'0 | 40'2 | ... | ... | -0.273321 |
-0.263222 | ... | ... | 6'3 | 0'0 | 6'3 | 3950 | 44'2 | 0'0 | 44'2 | ... | ... | -0.258567 |
-0.247704 | ... | ... | 5'4 | 0'0 | 5'4 | 4000 | 48'3 | 0'0 | 48'3 | ... | ... | -0.243015 |
-0.236255 | ... | ... | 4'7 | 0'0 | 4'7 | 4050 | 52'5 | 0'0 | 52'5 | ... | ... | -0.227492 |
-0.221823 | ... | ... | 4'2 | 0'0 | 4'2 | 4100 | 57'0 | 0'0 | 57'0 | ... | ... | -0.212901 |
-0.209168 | ... | ... | 3'6 | 0'0 | 3'6 | 4150 | 61'4 | 0'0 | 61'4 | ... | ... | -0.200197 |
-0.194088 | ... | ... | 3'2 | 0'0 | 3'2 | 4200 | 66'0 | 0'0 | 66'0 | ... | ... | -0.185179 |
-0.182094 | ... | ... | 2'7 | 0'0 | 2'7 | 4250 | 70'5 | 0'0 | 70'5 | ... | ... | -0.173366 |
-0.168279 | ... | ... | 2'4 | 0'0 | 2'4 | 4300 | 75'2 | 0'0 | 75'2 | ... | ... | -0.15986 |
-0.15896 | ... | ... | 2'2 | 0'0 | 2'2 | 4350 | 80'0 | 0'0 | 80'0 | ... | ... | -0.150947 |
-0.148485 | ... | ... | 2'0 | 0'0 | 2'0 | 4400 | 84'6 | 0'0 | 84'6 | ... | ... | -0.141006 |
-0.136816 | ... | ... | 1'6 | 0'0 | 1'6 | 4450 | 89'4 | 0'0 | 89'4 | ... | ... | -0.130017 |
-0.13144 | ... | ... | 1'5 | 0'0 | 1'5 | 4500 | 94'3 | 0'0 | 94'3 | ... | ... | -0.125324 |
-0.117678 | ... | ... | 1'3 | 0'0 | 1'3 | 4550 | 99'1 | 0'0 | 99'1 | ... | ... | -0.112565 |
-0.102479 | ... | ... | 1'1 | 0'0 | 1'1 | 4600 | 103'7 | 0'0 | 103'7 | ... | ... | -0.098625 |
-0.094801 | ... | ... | 1'0 | 0'0 | 1'0 | 4650 | 108'6 | 0'0 | 108'6 | ... | ... | -0.092108 |
-0.086523 | ... | ... | 0'7 | 0'0 | 0'7 | 4700 | 113'4 | 0'0 | 113'4 | ... | ... | -0.076063 |
-0.067981 | ... | ... | 0'5 | 0'0 | 0'5 | 4800 | 123'3 | 0'0 | 123'3 | ... | ... | -0.069923 |
-0.046184 | ... | ... | 0'3 | 0'0 | 0'3 | 4900 | 133'1 | 0'0 | 133'1 | ... | ... | -0.052748 |
-0.03381 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 143'1 | 0'0 | 143'1 | ... | ... | -0.055887 |
-0.034238 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 153'0 | 0'0 | 153'0 | ... | ... | -0.048014 |
-0.019603 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 163'0 | 0'0 | 163'0 | ... | ... | -0.051131 |
-0.019798 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 173'0 | 0'0 | 173'0 | ... | ... | -0.054243 |
-0.019983 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 183'0 | 0'0 | 183'0 | ... | ... | -0.057353 |
-0.020159 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 193'0 | 0'0 | 193'0 | ... | ... | -0.060459 |
-0.020326 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 203'0 | 0'0 | 203'0 | ... | ... | -0.063561 |
-0.020483 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 213'0 | 0'0 | 213'0 | ... | ... | -0.06666 |
-0.020634 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 223'0 | 0'0 | 223'0 | ... | ... | -0.069755 |
-0.02078 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 233'0 | 0'0 | 233'0 | ... | ... | -0.072846 |
-0.020918 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 243'0 | 0'0 | 243'0 | ... | ... | -0.075934 |
-0.021051 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 253'0 | 0'0 | 253'0 | ... | ... | -0.079018 |
-0.02118 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 263'0 | 0'0 | 263'0 | ... | ... | -0.082098 |
-0.021302 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 273'0 | 0'0 | 273'0 | ... | ... | -0.085173 |
-0.02142 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 283'0 | 0'0 | 283'0 | ... | ... | -0.088245 |
-0.021535 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 293'0 | 0'0 | 293'0 | ... | ... | -0.091313 |
-0.021646 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 303'0 | 0'0 | 303'0 | ... | ... | -0.094376 |
-0.021753 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 313'0 | 0'0 | 313'0 | ... | ... | -0.097436 |
-0.021856 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 323'0 | 0'0 | 323'0 | ... | ... | -0.100491 |
-0.021956 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 333'0 | 0'0 | 333'0 | ... | ... | -0.103543 |
-0.022054 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 343'0 | 0'0 | 343'0 | ... | ... | -0.106591 |
-0.022148 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 353'0 | 0'0 | 353'0 | ... | ... | -0.109635 |
-0.02224 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 363'0 | 0'0 | 363'0 | ... | ... | -0.112675 |
-0.022328 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 373'0 | 0'0 | 373'0 | ... | ... | -0.115711 |
-0.022415 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 383'0 | 0'0 | 383'0 | ... | ... | -0.118742 |
-0.0225 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 393'0 | 0'0 | 393'0 | ... | ... | -0.12177 |
-0.022583 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 403'0 | 0'0 | 403'0 | ... | ... | -0.124794 |
-0.022664 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 413'0 | 0'0 | 413'0 | ... | ... | -0.127813 |
-0.022742 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 423'0 | 0'0 | 423'0 | ... | ... | -0.130829 |
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.