Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.086694 | ... | ... | 184'6 | 4'0 | 188'6 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.080044 |
-0.082228 | ... | ... | 174'6 | 4'0 | 178'6 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.079394 |
-0.077732 | ... | ... | 164'6 | 4'0 | 168'6 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.078696 |
-0.073211 | ... | ... | 154'6 | 4'0 | 158'6 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.077942 |
-0.068669 | ... | ... | 144'6 | 4'0 | 148'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.07713 |
-0.064109 | ... | ... | 134'6 | 4'0 | 138'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.076252 |
-0.059534 | ... | ... | 124'6 | 4'0 | 128'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0753 |
-0.111535 | ... | ... | 114'6 | 4'1 | 118'7 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.074273 |
-0.106627 | ... | ... | 104'7 | 4'0 | 108'7 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.073145 |
-0.101653 | ... | ... | 94'7 | 4'0 | 98'7 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.071907 |
-0.096597 | ... | ... | 84'7 | 4'0 | 88'7 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070544 |
-0.094033 | ... | ... | 79'7 | 4'0 | 83'7 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.069799 |
-0.091445 | ... | ... | 74'7 | 4'0 | 78'7 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.069014 |
-0.088824 | ... | ... | 69'7 | 4'0 | 73'7 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.068176 |
-0.086166 | ... | ... | 64'7 | 4'0 | 68'7 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.067284 |
-0.083469 | ... | ... | 59'7 | 4'0 | 63'7 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.066323 |
-0.080718 | ... | ... | 54'7 | 4'0 | 58'7 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.065294 |
-0.077914 | ... | ... | 49'7 | 4'0 | 53'7 | 3050 | 0'1 | -0'1 | 0'2 | ... | ... | -0.064169 |
-0.075037 | ... | ... | 45'1 | 3'6 | 48'7 | 3100 | 0'1 | -0'2 | 0'3 | ... | ... | -0.062948 |
-0.114344 | ... | ... | 40'2 | 3'6 | 44'0 | 3150 | 0'2 | -0'3 | 0'5 | ... | ... | -0.10632 |
-0.180041 | ... | ... | 35'5 | 3'5 | 39'2 | 3200 | 0'4 | -0'3 | 0'7 | ... | ... | -0.175421 |
-0.231179 | ... | ... | 31'1 | 3'3 | 34'4 | 3250 | 0'6 | -0'5 | 1'3 | ... | ... | -0.228495 |
-0.293827 | ... | ... | 26'6 | 3'1 | 29'7 | 3300 | 1'1 | -0'7 | 2'0 | 2'0 | 2'0 | -0.292621 |
-0.37675 | ... | ... | 22'4 | 3'0 | 25'4 | 3350 | 1'6 | -1'1 | 2'7 | ... | ... | -0.376614 |
-0.446013 | ... | ... | 18'5 | 2'5 | 21'2 | 3400 | 2'4 | -1'3 | 3'7 | ... | ... | -0.44642 |
-0.508045 | ... | ... | 15'0 | 2'2 | 17'2 | 3450 | 3'4 | -1'6 | 5'2 | ... | ... | -0.508651 |
-0.570434 | ... | ... | 11'6 | 2'0 | 13'6 | 3500 | 5'0 | -2'0 | 7'0 | ... | ... | -0.570969 |
-0.595822 | ... | ... | 8'7 | 1'5 | 10'4 | 3550 | 6'6 | -2'3 | 9'1 | ... | ... | -0.596086 |
-0.603688 | ... | ... | 6'5 | 1'2 | 7'7 | 3600 | 9'1 | -2'6 | 11'7 | ... | ... | -0.603597 |
-0.571675 | ... | ... | 4'6 | 0'7 | 5'5 | 3650 | 11'7 | -3'0 | 14'7 | ... | ... | -0.57126 |
-0.51277 | ... | ... | 3'2 | 0'5 | 3'7 | 3700 | 15'1 | -3'3 | 18'4 | ... | ... | -0.512189 |
-0.440886 | ... | ... | 2'2 | 0'3 | 2'5 | 3750 | 18'7 | -3'4 | 22'3 | ... | ... | -0.440411 |
-0.363879 | ... | ... | 1'4 | 0'2 | 1'6 | 3800 | 23'0 | -3'5 | 26'5 | ... | ... | -0.363881 |
-0.285009 | ... | ... | 1'0 | 0'1 | 1'1 | 3850 | 27'3 | -3'6 | 31'1 | ... | ... | -0.285959 |
-0.223807 | ... | ... | 0'5 | 0'1 | 0'6 | 3900 | 31'7 | -4'0 | 35'7 | ... | ... | -0.198598 |
-0.172525 | ... | ... | 0'3 | 0'1 | 0'4 | 3950 | 36'5 | -4'0 | 40'5 | ... | ... | -0.143883 |
-0.10494 | ... | ... | 0'2 | 0'0 | 0'2 | 4000 | 41'4 | -4'0 | 45'4 | ... | ... | -0.112313 |
-0.062294 | ... | ... | 0'1 | 0'0 | 0'1 | 4050 | 46'3 | -4'0 | 50'3 | ... | ... | -0.073573 |
-0.063582 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 51'3 | -4'0 | 55'3 | ... | ... | -0.076497 |
-0.064752 | ... | ... | 0'1 | 0'0 | 0'1 | 4150 | 56'3 | -4'0 | 60'3 | ... | ... | -0.079336 |
-0.06583 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 61'3 | -4'0 | 65'3 | ... | ... | -0.082118 |
-0.066827 | ... | ... | 0'1 | 0'0 | 0'1 | 4250 | 66'3 | -4'0 | 70'3 | ... | ... | -0.084847 |
-0.067756 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 71'3 | -4'0 | 75'3 | ... | ... | -0.087528 |
-0.068621 | ... | ... | 0'1 | 0'0 | 0'1 | 4350 | 76'3 | -4'0 | 80'3 | ... | ... | -0.090173 |
-0.069441 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 81'3 | -4'0 | 85'3 | ... | ... | -0.09279 |
-0.070207 | ... | ... | 0'1 | 0'0 | 0'1 | 4450 | 86'3 | -4'0 | 90'3 | ... | ... | -0.095375 |
-0.070934 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 91'3 | -4'0 | 95'3 | ... | ... | -0.097938 |
-0.071625 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 96'3 | -4'0 | 100'3 | ... | ... | -0.10048 |
-0.072281 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 101'3 | -4'0 | 105'3 | ... | ... | -0.103004 |
-0.072909 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 106'3 | -3'7 | 110'2 | ... | ... | -0.105506 |
-0.073505 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 111'3 | -3'7 | 115'2 | ... | ... | -0.107994 |
-0.074627 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 121'3 | -3'7 | 125'2 | ... | ... | -0.112938 |
-0.075663 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 131'2 | -4'0 | 135'2 | ... | ... | -0.060806 |
-0.076622 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 141'2 | -4'0 | 145'2 | ... | ... | -0.065423 |
-0.077523 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 151'2 | -4'0 | 155'2 | ... | ... | -0.070037 |
-0.078362 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 161'2 | -4'0 | 165'2 | ... | ... | -0.074646 |
-0.079155 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 171'2 | -4'0 | 175'2 | ... | ... | -0.079252 |
-0.079899 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 181'2 | -4'0 | 185'2 | ... | ... | -0.083857 |
-0.08061 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 191'2 | -4'0 | 195'2 | ... | ... | -0.088458 |
-0.081283 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 201'2 | -4'0 | 205'2 | ... | ... | -0.093057 |
-0.081918 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 211'2 | -4'0 | 215'2 | ... | ... | -0.097652 |
-0.082528 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 221'2 | -4'0 | 225'2 | ... | ... | -0.102243 |
-0.083117 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 231'2 | -4'0 | 235'2 | ... | ... | -0.106832 |
-0.083673 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 241'2 | -4'0 | 245'2 | ... | ... | -0.111416 |
-0.084208 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 251'2 | -4'0 | 255'2 | ... | ... | -0.115998 |
-0.084726 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 261'2 | -4'0 | 265'2 | ... | ... | -0.120575 |
-0.085219 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 271'2 | -4'0 | 275'2 | ... | ... | -0.12515 |
-0.085693 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 281'2 | -4'0 | 285'2 | ... | ... | -0.12972 |
-0.086155 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 291'2 | -4'0 | 295'2 | ... | ... | -0.134288 |
-0.086604 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 301'2 | -4'0 | 305'2 | ... | ... | -0.138851 |
-0.087037 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 311'2 | -4'0 | 315'2 | ... | ... | -0.14341 |
-0.08745 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 321'2 | -4'0 | 325'2 | ... | ... | -0.147966 |
-0.087852 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 331'2 | -4'0 | 335'2 | ... | ... | -0.152517 |
-0.088243 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 341'2 | -4'0 | 345'2 | ... | ... | -0.157065 |
-0.088625 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 351'2 | -4'0 | 355'2 | ... | ... | -0.16161 |
-0.088993 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 361'2 | -4'0 | 365'2 | ... | ... | -0.166151 |
-0.089349 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 371'2 | -4'0 | 375'2 | ... | ... | -0.170688 |
-0.089698 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 381'2 | -4'0 | 385'2 | ... | ... | -0.175221 |
-0.090039 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 391'2 | -4'0 | 395'2 | ... | ... | -0.179751 |
-0.090373 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 401'2 | -4'0 | 405'2 | ... | ... | -0.184277 |
-0.090699 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 411'2 | -4'0 | 415'2 | ... | ... | -0.188799 |
-0.091011 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 421'2 | -4'0 | 425'2 | ... | ... | -0.193318 |
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.