Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.07854 | ... | ... | 226'4 | 0'6 | 227'2 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028796 |
-0.075293 | ... | ... | 216'4 | 0'6 | 217'2 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028619 |
-0.072002 | ... | ... | 206'4 | 0'6 | 207'2 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028427 |
-0.068673 | ... | ... | 196'4 | 0'6 | 197'2 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028222 |
-0.065314 | ... | ... | 186'4 | 0'6 | 187'2 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028001 |
-0.061928 | ... | ... | 176'4 | 0'6 | 177'2 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027766 |
-0.05852 | ... | ... | 166'4 | 0'6 | 167'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027511 |
-0.05509 | ... | ... | 156'4 | 0'6 | 157'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027241 |
-0.051644 | ... | ... | 146'4 | 0'6 | 147'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026948 |
-0.049916 | ... | ... | 141'4 | 0'6 | 142'2 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026795 |
-0.048185 | ... | ... | 136'4 | 0'6 | 137'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026636 |
-0.04645 | ... | ... | 131'4 | 0'6 | 132'2 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026468 |
-0.044713 | ... | ... | 126'4 | 0'6 | 127'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026295 |
-0.042973 | ... | ... | 121'4 | 0'6 | 122'2 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026115 |
-0.041231 | ... | ... | 116'4 | 0'6 | 117'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025927 |
-0.039486 | ... | ... | 111'4 | 0'6 | 112'2 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025731 |
-0.037739 | ... | ... | 106'4 | 0'6 | 107'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025527 |
-0.03599 | ... | ... | 101'4 | 0'6 | 102'2 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025311 |
-0.034239 | ... | ... | 96'4 | 0'6 | 97'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025084 |
-0.032486 | ... | ... | 91'4 | 0'6 | 92'2 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024849 |
-0.030733 | ... | ... | 86'5 | 0'5 | 87'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024598 |
-0.045177 | ... | ... | 81'5 | 0'6 | 82'3 | 3050 | 0'2 | 0'0 | 0'2 | ... | ... | -0.042507 |
-0.058087 | ... | ... | 76'6 | 0'6 | 77'4 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.057761 |
-0.06972 | ... | ... | 71'7 | 0'6 | 72'5 | 3150 | 0'4 | 0'0 | 0'4 | ... | ... | -0.071148 |
-0.080211 | ... | ... | 67'1 | 0'5 | 67'6 | 3200 | 0'5 | -0'1 | 0'6 | ... | ... | -0.083009 |
-0.100855 | ... | ... | 62'3 | 0'5 | 63'0 | 3250 | 0'7 | -0'1 | 1'0 | ... | ... | -0.104963 |
-0.128541 | ... | ... | 57'6 | 0'5 | 58'3 | 3300 | 1'2 | -0'1 | 1'3 | ... | ... | -0.133655 |
-0.151894 | ... | ... | 53'2 | 0'4 | 53'6 | 3350 | 1'5 | -0'2 | 1'7 | ... | ... | -0.157626 |
-0.179241 | ... | ... | 48'6 | 0'4 | 49'2 | 3400 | 2'1 | -0'2 | 2'3 | ... | ... | -0.185348 |
-0.208416 | ... | ... | 44'4 | 0'3 | 44'7 | 3450 | 2'6 | -0'3 | 3'1 | ... | ... | -0.214669 |
-0.243523 | ... | ... | 40'3 | 0'3 | 40'6 | 3500 | 3'5 | -0'2 | 3'7 | ... | ... | -0.249717 |
-0.275662 | ... | ... | 36'3 | 0'3 | 36'6 | 3550 | 4'4 | -0'4 | 5'0 | ... | ... | -0.276439 |
-0.303817 | ... | ... | 32'5 | 0'2 | 32'7 | 3600 | 5'6 | -0'3 | 6'1 | ... | ... | -0.309445 |
-0.331158 | ... | ... | 29'1 | 0'1 | 29'2 | 3650 | 7'1 | -0'4 | 7'5 | ... | ... | -0.336351 |
-0.355609 | ... | ... | 25'6 | 0'1 | 25'7 | 3700 | 8'6 | -0'4 | 9'2 | ... | ... | -0.360313 |
-0.375671 | ... | ... | 22'5 | 0'1 | 22'6 | 3750 | 10'5 | -0'5 | 11'2 | ... | ... | -0.379869 |
-0.393548 | ... | ... | 19'7 | 0'1 | 20'0 | 3800 | 12'6 | -0'5 | 13'3 | ... | ... | -0.394058 |
-0.402205 | ... | ... | 17'2 | 0'1 | 17'3 | 3850 | 15'1 | -0'6 | 15'7 | ... | ... | -0.402368 |
-0.404894 | ... | ... | 15'0 | 0'0 | 15'0 | 3900 | 17'6 | -0'6 | 18'4 | ... | ... | -0.404695 |
-0.40187 | ... | ... | 13'0 | -0'1 | 12'7 | 3950 | 20'5 | -0'6 | 21'3 | ... | ... | -0.401326 |
-0.393777 | ... | ... | 11'1 | -0'1 | 11'0 | 4000 | 23'6 | -0'7 | 24'5 | ... | ... | -0.392936 |
-0.381661 | ... | ... | 9'4 | -0'1 | 9'3 | 4050 | 27'1 | -0'7 | 28'0 | ... | ... | -0.380597 |
-0.366979 | ... | ... | 8'1 | -0'1 | 8'0 | 4100 | 30'6 | -0'6 | 31'4 | ... | ... | -0.365789 |
-0.347222 | ... | ... | 6'7 | -0'1 | 6'6 | 4150 | 34'4 | -0'7 | 35'3 | ... | ... | -0.34603 |
-0.328154 | ... | ... | 5'7 | -0'1 | 5'6 | 4200 | 38'3 | -0'7 | 39'2 | ... | ... | -0.322251 |
-0.306958 | ... | ... | 5'0 | -0'1 | 4'7 | 4250 | 42'4 | -0'7 | 43'3 | ... | ... | -0.300829 |
-0.278969 | ... | ... | 4'1 | -0'1 | 4'0 | 4300 | 46'6 | -0'7 | 47'5 | ... | ... | -0.278668 |
-0.256862 | ... | ... | 3'4 | -0'1 | 3'3 | 4350 | 51'0 | -0'7 | 51'7 | ... | ... | -0.250655 |
-0.236813 | ... | ... | 3'0 | -0'1 | 2'7 | 4400 | 55'4 | -0'7 | 56'3 | ... | ... | -0.230779 |
-0.212634 | ... | ... | 2'4 | -0'1 | 2'3 | 4450 | 60'0 | -0'7 | 60'7 | ... | ... | -0.20695 |
-0.192647 | ... | ... | 2'1 | -0'1 | 2'0 | 4500 | 64'5 | -0'7 | 65'4 | ... | ... | -0.187468 |
-0.169376 | ... | ... | 1'6 | -0'1 | 1'5 | 4550 | 69'2 | -0'7 | 70'1 | ... | ... | -0.164932 |
-0.152771 | ... | ... | 1'4 | -0'1 | 1'3 | 4600 | 74'0 | -0'6 | 74'6 | ... | ... | -0.149178 |
-0.13395 | ... | ... | 1'2 | -0'1 | 1'1 | 4650 | 78'6 | -0'6 | 79'4 | ... | ... | -0.131468 |
-0.124571 | ... | ... | 1'0 | 0'0 | 1'0 | 4700 | 83'4 | -0'7 | 84'3 | ... | ... | -0.111619 |
-0.101601 | ... | ... | ... | ... | 0'6 | 4750 | 88'3 | ... | ... | ... | ... | -0.101945 |
-0.089472 | ... | ... | 0'6 | -0'1 | 0'5 | 4800 | 93'2 | -0'6 | 94'0 | ... | ... | -0.091439 |
-0.076964 | ... | ... | 0'4 | 0'0 | 0'4 | 4900 | 103'0 | -0'7 | 103'7 | ... | ... | -0.067732 |
-0.062579 | ... | ... | 0'3 | 0'0 | 0'3 | 5000 | 112'7 | -0'6 | 113'5 | ... | ... | -0.056129 |
-0.046019 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 122'7 | -0'6 | 123'5 | ... | ... | -0.059686 |
-0.026518 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 132'6 | -0'6 | 133'4 | ... | ... | -0.046733 |
-0.026851 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 142'6 | -0'6 | 143'4 | ... | ... | -0.050239 |
-0.027164 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 152'6 | -0'6 | 153'4 | ... | ... | -0.053742 |
-0.027454 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 162'6 | -0'6 | 163'4 | ... | ... | -0.057242 |
-0.027731 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 172'6 | -0'6 | 173'4 | ... | ... | -0.060738 |
-0.02799 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 182'6 | -0'6 | 183'4 | ... | ... | -0.064231 |
-0.028237 | ... | ... | ... | ... | 0'1 | 5800 | 192'6 | ... | ... | ... | ... | -0.067721 |
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.