Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-1.148522 | ... | ... | 184'6 | 0'0 | 184'6 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.069522 |
-1.132968 | ... | ... | 174'6 | 0'0 | 174'6 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.068926 |
-1.116035 | ... | ... | 164'6 | 0'0 | 164'6 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.068275 |
-1.097684 | ... | ... | 154'6 | 0'0 | 154'6 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.067578 |
-1.077851 | ... | ... | 144'6 | 0'0 | 144'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.06682 |
-1.056434 | ... | ... | 134'6 | 0'0 | 134'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.066001 |
-1.033291 | ... | ... | 124'6 | 0'0 | 124'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.065115 |
-1.008234 | ... | ... | 114'6 | 0'0 | 114'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.064144 |
-0.999839 | ... | ... | 104'7 | 0'0 | 104'7 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063079 |
-0.969515 | ... | ... | 94'7 | 0'0 | 94'7 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061906 |
-0.936204 | ... | ... | 84'7 | 0'0 | 84'7 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060589 |
-0.918239 | ... | ... | 79'7 | 0'0 | 79'7 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059873 |
-0.899283 | ... | ... | 74'7 | 0'0 | 74'7 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059107 |
-0.879216 | ... | ... | 69'7 | 0'0 | 69'7 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058285 |
-0.857896 | ... | ... | 64'7 | 0'0 | 64'7 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057404 |
-0.835158 | ... | ... | 59'7 | 0'0 | 59'7 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056446 |
-0.810781 | ... | ... | 54'7 | 0'0 | 54'7 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055408 |
-0.784508 | ... | ... | 49'7 | 0'0 | 49'7 | 3050 | 0'2 | 0'0 | 0'2 | ... | ... | -0.093719 |
-0.783513 | ... | ... | 45'1 | 0'0 | 45'1 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.124645 |
-0.764147 | ... | ... | 40'2 | 0'0 | 40'2 | 3150 | 0'5 | 0'0 | 0'5 | ... | ... | -0.176879 |
-0.764354 | ... | ... | 35'5 | 0'0 | 35'5 | 3200 | 0'7 | 0'0 | 0'7 | ... | ... | -0.216972 |
-0.766789 | ... | ... | 31'1 | 0'0 | 31'1 | 3250 | 1'3 | 0'0 | 1'3 | ... | ... | -0.283859 |
-0.767346 | ... | ... | 26'6 | 0'0 | 26'6 | 3300 | 2'0 | 0'0 | 2'0 | ... | ... | -0.34367 |
-0.761474 | ... | ... | 22'4 | 0'0 | 22'4 | 3350 | 2'7 | 0'0 | 2'7 | ... | ... | -0.40207 |
-0.761141 | ... | ... | 18'5 | 0'0 | 18'5 | 3400 | 3'7 | 0'0 | 3'7 | ... | ... | -0.436124 |
-0.74865 | ... | ... | 15'0 | 0'0 | 15'0 | 3450 | 5'2 | 0'0 | 5'2 | ... | ... | -0.455511 |
-0.72439 | ... | ... | 11'6 | 0'0 | 11'6 | 3500 | 7'0 | 0'0 | 7'0 | ... | ... | -0.444102 |
-0.681208 | ... | ... | 8'7 | 0'0 | 8'7 | 3550 | 9'1 | 0'0 | 9'1 | ... | ... | -0.386574 |
-0.631644 | ... | ... | 6'5 | 0'0 | 6'5 | 3600 | 11'7 | 0'0 | 11'7 | ... | ... | -0.28343 |
-0.561208 | ... | ... | 4'6 | 0'0 | 4'6 | 3650 | 14'7 | 0'0 | 14'7 | ... | ... | -0.044741 |
-0.474652 | ... | ... | 3'2 | 0'0 | 3'2 | 3700 | 18'4 | 0'0 | 18'4 | ... | ... | 0.002867 |
-0.3968 | ... | ... | 2'2 | 0'0 | 2'2 | 3750 | 22'3 | 0'0 | 22'3 | ... | ... | 0.003593 |
-0.316858 | ... | ... | 1'4 | 0'0 | 1'4 | 3800 | 26'5 | 0'0 | 26'5 | ... | ... | 0.004319 |
-0.248316 | ... | ... | 1'0 | 0'0 | 1'0 | 3850 | 31'1 | 0'0 | 31'1 | ... | ... | 0.005045 |
-0.182473 | ... | ... | 0'5 | 0'0 | 0'5 | 3900 | 35'7 | 0'0 | 35'7 | ... | ... | 0.005771 |
-0.12782 | ... | ... | 0'3 | 0'0 | 0'3 | 3950 | 40'5 | 0'0 | 40'5 | ... | ... | 0.006497 |
-0.095701 | ... | ... | 0'2 | 0'0 | 0'2 | 4000 | 45'4 | 0'0 | 45'4 | ... | ... | 0.007222 |
-0.056353 | ... | ... | 0'1 | 0'0 | 0'1 | 4050 | 50'3 | 0'0 | 50'3 | ... | ... | 0.007948 |
-0.057323 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 55'3 | 0'0 | 55'3 | ... | ... | 0.008674 |
-0.058211 | ... | ... | 0'1 | 0'0 | 0'1 | 4150 | 60'3 | 0'0 | 60'3 | ... | ... | 0.0094 |
-0.059045 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 65'3 | 0'0 | 65'3 | ... | ... | 0.010126 |
-0.059816 | ... | ... | 0'1 | 0'0 | 0'1 | 4250 | 70'3 | 0'0 | 70'3 | ... | ... | 0.010852 |
-0.060546 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 75'3 | 0'0 | 75'3 | ... | ... | 0.011578 |
-0.061228 | ... | ... | 0'1 | 0'0 | 0'1 | 4350 | 80'3 | 0'0 | 80'3 | ... | ... | 0.012303 |
-0.061874 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 85'3 | 0'0 | 85'3 | ... | ... | 0.013029 |
-0.062488 | ... | ... | 0'1 | 0'0 | 0'1 | 4450 | 90'3 | 0'0 | 90'3 | ... | ... | 0.013755 |
-0.06307 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 95'3 | 0'0 | 95'3 | ... | ... | 0.014481 |
-0.063626 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 100'3 | 0'0 | 100'3 | ... | ... | 0.015207 |
-0.064157 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 105'3 | 0'0 | 105'3 | ... | ... | 0.015933 |
-0.06466 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 110'2 | 0'0 | 110'2 | ... | ... | 0.016659 |
-0.065149 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 115'2 | 0'0 | 115'2 | ... | ... | 0.017385 |
-0.066067 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 125'2 | 0'0 | 125'2 | ... | ... | 0.018836 |
-0.066913 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 135'2 | 0'0 | 135'2 | ... | ... | 0.020288 |
-0.06771 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 145'2 | 0'0 | 145'2 | ... | ... | 0.02174 |
-0.06845 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 155'2 | 0'0 | 155'2 | ... | ... | 0.023191 |
-0.069151 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 165'2 | 0'0 | 165'2 | ... | ... | 0.024643 |
-0.069806 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 175'2 | 0'0 | 175'2 | ... | ... | 0.026095 |
-0.070432 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 185'2 | 0'0 | 185'2 | ... | ... | 0.027547 |
-0.071026 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 195'2 | 0'0 | 195'2 | ... | ... | 0.028998 |
-0.071585 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 205'2 | 0'0 | 205'2 | ... | ... | 0.03045 |
-0.072121 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 215'2 | 0'0 | 215'2 | ... | ... | 0.031902 |
-0.072639 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 225'2 | 0'0 | 225'2 | ... | ... | 0.033354 |
-0.073128 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 235'2 | 0'0 | 235'2 | ... | ... | 0.034805 |
-0.0736 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 245'2 | 0'0 | 245'2 | ... | ... | 0.036257 |
-0.074055 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 255'2 | 0'0 | 255'2 | ... | ... | 0.037709 |
-0.074489 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 265'2 | 0'0 | 265'2 | ... | ... | 0.039161 |
-0.074905 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 275'2 | 0'0 | 275'2 | ... | ... | 0.040612 |
-0.07531 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 285'2 | 0'0 | 285'2 | ... | ... | 0.042064 |
-0.075705 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 295'2 | 0'0 | 295'2 | ... | ... | 0.043516 |
-0.076085 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 305'2 | 0'0 | 305'2 | ... | ... | 0.044968 |
-0.076448 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 315'2 | 0'0 | 315'2 | ... | ... | 0.046419 |
-0.076801 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 325'2 | 0'0 | 325'2 | ... | ... | 0.047871 |
-0.077145 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 335'2 | 0'0 | 335'2 | ... | ... | 0.049323 |
-0.07748 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 345'2 | 0'0 | 345'2 | ... | ... | 0.050774 |
-0.077803 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 355'2 | 0'0 | 355'2 | ... | ... | 0.052226 |
-0.078114 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 365'2 | 0'0 | 365'2 | ... | ... | 0.053678 |
-0.07842 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 375'2 | 0'0 | 375'2 | ... | ... | 0.05513 |
-0.078719 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 385'2 | 0'0 | 385'2 | ... | ... | 0.056581 |
-0.079012 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 395'2 | 0'0 | 395'2 | ... | ... | 0.058033 |
-0.079298 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 405'2 | 0'0 | 405'2 | ... | ... | 0.059485 |
-0.079572 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 415'2 | 0'0 | 415'2 | ... | ... | 0.060937 |
-0.079839 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 425'2 | 0'0 | 425'2 | ... | ... | 0.062388 |
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.