Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.280008 | ... | ... | 226'0 | 0'0 | 226'0 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.071953 |
-0.27537 | ... | ... | 216'0 | 0'0 | 216'0 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.071505 |
-0.270577 | ... | ... | 206'0 | 0'0 | 206'0 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.071021 |
-0.265645 | ... | ... | 196'0 | 0'0 | 196'0 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070504 |
-0.260569 | ... | ... | 186'0 | 0'0 | 186'0 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.069944 |
-0.255355 | ... | ... | 176'0 | 0'0 | 176'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.069349 |
-0.249998 | ... | ... | 166'0 | 0'0 | 166'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.068705 |
-0.244491 | ... | ... | 156'0 | 0'0 | 156'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.068023 |
-0.238827 | ... | ... | 146'0 | 0'0 | 146'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.067283 |
-0.23593 | ... | ... | 141'0 | 0'0 | 141'0 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.066894 |
-0.232989 | ... | ... | 136'0 | 0'0 | 136'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.06649 |
-0.230002 | ... | ... | 131'0 | 0'0 | 131'0 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.066066 |
-0.226961 | ... | ... | 126'0 | 0'0 | 126'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.065627 |
-0.223866 | ... | ... | 121'0 | 0'0 | 121'0 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.065173 |
-0.220715 | ... | ... | 116'0 | 0'0 | 116'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.064695 |
-0.217501 | ... | ... | 111'0 | 0'0 | 111'0 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.064197 |
-0.249058 | ... | ... | 106'1 | 0'0 | 106'1 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063678 |
-0.245341 | ... | ... | 101'1 | 0'0 | 101'1 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063128 |
-0.24152 | ... | ... | 96'1 | 0'0 | 96'1 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062554 |
-0.237588 | ... | ... | 91'1 | 0'0 | 91'1 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061953 |
-0.233531 | ... | ... | 86'1 | 0'0 | 86'1 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061313 |
-0.229334 | ... | ... | 81'1 | 0'0 | 81'1 | 3050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060638 |
-0.224982 | ... | ... | 76'1 | 0'0 | 76'1 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05992 |
-0.220453 | ... | ... | 71'1 | 0'0 | 71'1 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059156 |
-0.215722 | ... | ... | 66'1 | 0'0 | 66'1 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058335 |
-0.210758 | ... | ... | 61'1 | 0'0 | 61'1 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057457 |
-0.205523 | ... | ... | 56'1 | 0'0 | 56'1 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056502 |
-0.199967 | ... | ... | 51'1 | 0'0 | 51'1 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055466 |
-0.220859 | ... | ... | 46'2 | 0'0 | 46'2 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.093841 |
-0.238268 | ... | ... | 41'3 | 0'0 | 41'3 | 3450 | 0'3 | 0'0 | 0'3 | ... | ... | -0.124838 |
-0.273854 | ... | ... | 36'5 | 0'0 | 36'5 | 3500 | 0'6 | 0'0 | 0'6 | ... | ... | -0.202649 |
-0.338361 | ... | ... | 32'1 | 0'0 | 32'1 | 3550 | 1'1 | 0'0 | 1'1 | ... | ... | -0.260421 |
-0.400445 | ... | ... | 27'6 | 0'0 | 27'6 | 3600 | 1'6 | 0'0 | 1'6 | ... | ... | -0.336782 |
-0.467164 | ... | ... | 23'5 | 0'0 | 23'5 | 3650 | 2'5 | 0'0 | 2'5 | ... | ... | -0.415404 |
-0.527136 | ... | ... | 19'6 | 0'0 | 19'6 | 3700 | 3'7 | 0'0 | 3'7 | ... | ... | -0.495453 |
-0.589636 | ... | ... | 16'3 | 0'0 | 16'3 | 3750 | 5'3 | 0'0 | 5'3 | ... | ... | -0.553667 |
-0.625277 | ... | ... | 13'2 | 0'0 | 13'2 | 3800 | 7'2 | 0'0 | 7'2 | ... | ... | -0.593017 |
-0.638638 | ... | ... | 10'4 | 0'0 | 10'4 | 3850 | 9'4 | 0'0 | 9'4 | ... | ... | -0.607518 |
-0.635316 | ... | ... | 8'2 | 0'0 | 8'2 | 3900 | 12'2 | 0'0 | 12'2 | ... | ... | -0.602869 |
-0.609869 | ... | ... | 6'3 | 0'0 | 6'3 | 3950 | 15'3 | 0'0 | 15'3 | ... | ... | -0.573808 |
-0.568469 | ... | ... | 4'7 | 0'0 | 4'7 | 4000 | 18'7 | 0'0 | 18'7 | ... | ... | -0.526754 |
-0.509202 | ... | ... | 3'5 | 0'0 | 3'5 | 4050 | 22'5 | 0'0 | 22'5 | ... | ... | -0.459758 |
-0.453783 | ... | ... | 2'6 | 0'0 | 2'6 | 4100 | 26'6 | 0'0 | 26'6 | ... | ... | -0.395437 |
-0.386314 | ... | ... | 2'0 | 0'0 | 2'0 | 4150 | 31'0 | 0'0 | 31'0 | ... | ... | -0.316851 |
-0.311239 | ... | ... | 1'3 | 0'0 | 1'3 | 4200 | 35'3 | 0'0 | 35'3 | ... | ... | -0.227437 |
-0.257267 | ... | ... | 1'0 | 0'0 | 1'0 | 4250 | 40'0 | 0'0 | 40'0 | ... | ... | -0.158982 |
-0.215071 | ... | ... | 0'6 | 0'0 | 0'6 | 4300 | 44'5 | 0'0 | 44'5 | ... | ... | -0.06471 |
-0.162997 | ... | ... | 0'4 | 0'0 | 0'4 | 4350 | 49'4 | 0'0 | 49'4 | ... | ... | -0.022248 |
-0.133795 | ... | ... | 0'3 | 0'0 | 0'3 | 4400 | 54'2 | 0'0 | 54'2 | ... | ... | 0.007908 |
-0.099473 | ... | ... | 0'2 | 0'0 | 0'2 | 4450 | 59'1 | 0'0 | 59'1 | ... | ... | 0.008634 |
-0.058173 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 64'1 | 0'0 | 64'1 | ... | ... | 0.009359 |
-0.059011 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 69'1 | 0'0 | 69'1 | ... | ... | 0.010085 |
-0.059783 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 74'1 | 0'0 | 74'1 | ... | ... | 0.01081 |
-0.060516 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 79'1 | 0'0 | 79'1 | ... | ... | 0.011536 |
-0.061203 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 84'1 | 0'0 | 84'1 | ... | ... | 0.012261 |
-0.061849 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 89'1 | 0'0 | 89'1 | ... | ... | 0.012987 |
-0.062468 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 94'1 | 0'0 | 94'1 | ... | ... | 0.013712 |
-0.063051 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 99'1 | 0'0 | 99'1 | ... | ... | 0.014438 |
-0.063608 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 104'1 | 0'0 | 104'1 | ... | ... | 0.015163 |
-0.064142 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 109'0 | 0'0 | 109'0 | ... | ... | 0.015889 |
-0.064648 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 114'0 | 0'0 | 114'0 | ... | ... | 0.016615 |
-0.065137 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 119'0 | 0'0 | 119'0 | ... | ... | 0.01734 |
-0.065608 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 124'0 | 0'0 | 124'0 | ... | ... | 0.018066 |
-0.06606 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 129'0 | 0'0 | 129'0 | ... | ... | 0.018791 |
-0.06649 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 134'0 | 0'0 | 134'0 | ... | ... | 0.019517 |
-0.066908 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 139'0 | 0'0 | 139'0 | ... | ... | 0.020242 |
-0.067316 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 144'0 | 0'0 | 144'0 | ... | ... | 0.020968 |
-0.068086 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 154'0 | 0'0 | 154'0 | ... | ... | 0.022419 |
-0.068806 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 164'0 | 0'0 | 164'0 | ... | ... | 0.02387 |
-0.069489 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 174'0 | 0'0 | 174'0 | ... | ... | 0.025321 |
-0.070131 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 184'0 | 0'0 | 184'0 | ... | ... | 0.026772 |
-0.070743 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 194'0 | 0'0 | 194'0 | ... | ... | 0.028223 |
-0.071323 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 204'0 | 0'0 | 204'0 | ... | ... | 0.029674 |
-0.07187 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 214'0 | 0'0 | 214'0 | ... | ... | 0.031125 |
-0.072401 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 224'0 | 0'0 | 224'0 | ... | ... | 0.032576 |
-0.07291 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 234'0 | 0'0 | 234'0 | ... | ... | 0.034027 |
-0.07339 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 244'0 | 0'0 | 244'0 | ... | ... | 0.035478 |
-0.073853 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 254'0 | 0'0 | 254'0 | ... | ... | 0.036929 |
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.