Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.442517 | ... | ... | 345'0 | 0'0 | 345'0 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034446 |
-0.437698 | ... | ... | 335'0 | 0'0 | 335'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034289 |
-0.43282 | ... | ... | 325'0 | 0'0 | 325'0 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034131 |
-0.427879 | ... | ... | 315'0 | 0'0 | 315'0 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033968 |
-0.422873 | ... | ... | 305'0 | 0'0 | 305'0 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033795 |
-0.417797 | ... | ... | 295'0 | 0'0 | 295'0 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033617 |
-0.412646 | ... | ... | 285'0 | 0'0 | 285'0 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033434 |
-0.407416 | ... | ... | 275'0 | 0'0 | 275'0 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033246 |
-0.4021 | ... | ... | 265'0 | 0'0 | 265'0 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033046 |
-0.396692 | ... | ... | 255'0 | 0'0 | 255'0 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032843 |
-0.391186 | ... | ... | 245'0 | 0'0 | 245'0 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032633 |
-0.385573 | ... | ... | 235'0 | 0'0 | 235'0 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032415 |
-0.379844 | ... | ... | 225'0 | 0'0 | 225'0 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03218 |
-0.373986 | ... | ... | 215'0 | 0'0 | 215'0 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031936 |
-0.367989 | ... | ... | 205'0 | 0'0 | 205'0 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031689 |
-0.361841 | ... | ... | 195'0 | 0'0 | 195'0 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031426 |
-0.355524 | ... | ... | 185'0 | 0'0 | 185'0 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031144 |
-0.349019 | ... | ... | 175'0 | 0'0 | 175'0 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030851 |
-0.342303 | ... | ... | 165'0 | 0'0 | 165'0 | 10500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.053989 |
-0.335352 | ... | ... | 155'0 | 0'0 | 155'0 | 10600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.053351 |
-0.339198 | ... | ... | 145'1 | 0'0 | 145'1 | 10700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.052677 |
-0.331455 | ... | ... | 135'1 | 0'0 | 135'1 | 10800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.07195 |
-0.333804 | ... | ... | 125'2 | 0'0 | 125'2 | 10900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.070813 |
-0.335084 | ... | ... | 115'3 | 0'0 | 115'3 | 11000 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.087315 |
-0.335162 | ... | ... | 105'4 | 0'0 | 105'4 | 11100 | 0'5 | -0'1 | 0'6 | 0'5 | 0'5 | -0.101804 |
-0.343001 | ... | ... | 95'6 | 0'0 | 95'6 | 11200 | 1'0 | 0'0 | 1'0 | 1'0 | 0'7 | -0.14242 |
-0.356807 | ... | ... | 86'1 | 0'0 | 86'1 | 11300 | 1'2 | 0'0 | 1'2 | ... | ... | -0.163622 |
-0.374416 | ... | ... | 76'5 | 0'0 | 76'5 | 11400 | 1'4 | -0'2 | 1'6 | 2'0 | 1'4 | -0.180989 |
-0.407401 | ... | ... | 67'4 | 0'0 | 67'4 | 11500 | 3'0 | 0'3 | 2'5 | 3'0 | 2'3 | -0.2855 |
-0.223242 | 54'6 | 54'6 | 58'6 | -4'0 | 54'6 | 11600 | 3'2 | -0'5 | 3'7 | 4'2 | 3'2 | -0.286545 |
-0.495198 | ... | ... | 50'4 | 0'0 | 50'4 | 11700 | 5'1 | -0'4 | 5'5 | 5'2 | 5'1 | -0.36691 |
-0.435059 | 40'1 | 39'4 | 42'7 | -2'7 | 40'0 | 11800 | 7'4 | -0'4 | 8'0 | 8'7 | 7'4 | -0.436398 |
-0.588818 | ... | ... | 36'0 | 0'0 | 36'0 | 11900 | 10'0 | -1'0 | 11'0 | 10'0 | 10'0 | -0.475881 |
-0.561037 | 30'0 | 27'6 | 29'6 | -2'0 | 27'6 | 12000 | 16'0 | 1'2 | 14'6 | 16'0 | 16'0 | -0.583745 |
-0.544192 | 25'1 | 20'0 | 24'2 | -3'2 | 21'0 | 12100 | 19'4 | 0'2 | 19'2 | 22'1 | 18'7 | -0.572061 |
-0.547449 | 19'7 | 16'4 | 19'4 | -3'0 | 16'4 | 12200 | 24'2 | -0'2 | 24'4 | 24'2 | 23'2 | -0.553975 |
-0.583157 | 15'6 | 14'4 | 15'4 | -1'0 | 14'4 | 12300 | 30'4 | 0'0 | 30'4 | ... | ... | -0.536165 |
-0.527005 | 11'0 | 10'5 | 12'1 | -1'4 | 10'5 | 12400 | 37'1 | 0'0 | 37'1 | ... | ... | -0.490449 |
-0.472151 | 9'5 | 7'7 | 9'4 | -1'5 | 7'7 | 12500 | 44'3 | 0'0 | 44'3 | ... | ... | -0.429201 |
-0.405027 | 7'6 | 5'5 | 7'2 | -1'5 | 5'5 | 12600 | 52'1 | 0'0 | 52'1 | ... | ... | -0.353935 |
-0.369149 | 6'0 | 4'4 | 5'5 | -1'1 | 4'4 | 12700 | 60'4 | 0'0 | 60'4 | ... | ... | -0.27986 |
-0.372757 | ... | ... | 4'2 | 0'0 | 4'2 | 12800 | 69'1 | 0'0 | 69'1 | ... | ... | -0.193032 |
-0.304057 | 3'0 | 3'0 | 3'2 | -0'2 | 3'0 | 12900 | 78'1 | 0'0 | 78'1 | ... | ... | -0.106942 |
-0.255938 | 2'2 | 2'0 | 2'5 | -0'3 | 2'2 | 13000 | 87'3 | 0'0 | 87'3 | ... | ... | -0.010688 |
-0.241855 | ... | ... | 2'0 | 0'0 | 2'0 | 13100 | 96'6 | 0'0 | 96'6 | ... | ... | 0.014081 |
-0.21282 | ... | ... | 1'5 | 0'0 | 1'5 | 13200 | 106'3 | 0'0 | 106'3 | ... | ... | 0.015525 |
-0.178713 | ... | ... | 1'2 | 0'0 | 1'2 | 13300 | 116'0 | 0'0 | 116'0 | ... | ... | 0.016969 |
-0.153744 | ... | ... | 1'0 | 0'0 | 1'0 | 13400 | 125'6 | 0'0 | 125'6 | ... | ... | 0.018413 |
-0.141146 | ... | ... | 0'7 | 0'0 | 0'7 | 13500 | 135'5 | 0'0 | 135'5 | ... | ... | 0.019857 |
-0.127183 | ... | ... | 0'6 | 0'0 | 0'6 | 13600 | 145'4 | 0'0 | 145'4 | ... | ... | 0.021302 |
-0.111808 | ... | ... | 0'5 | 0'0 | 0'5 | 13700 | 155'3 | 0'0 | 155'3 | ... | ... | 0.022746 |
-0.094896 | ... | ... | 0'4 | 0'0 | 0'4 | 13800 | 165'2 | 0'0 | 165'2 | ... | ... | 0.02419 |
-0.076242 | ... | ... | 0'3 | 0'0 | 0'3 | 13900 | 175'1 | 0'0 | 175'1 | ... | ... | 0.025634 |
-0.077048 | ... | ... | 0'3 | 0'0 | 0'3 | 14000 | 185'1 | 0'0 | 185'1 | ... | ... | 0.027078 |
-0.07782 | ... | ... | 0'3 | 0'0 | 0'3 | 14100 | 195'1 | 0'0 | 195'1 | ... | ... | 0.028522 |
-0.056456 | ... | ... | 0'2 | 0'0 | 0'2 | 14200 | 205'0 | 0'0 | 205'0 | ... | ... | 0.029967 |
-0.056936 | ... | ... | 0'2 | 0'0 | 0'2 | 14300 | 215'0 | 0'0 | 215'0 | ... | ... | 0.031411 |
-0.057399 | ... | ... | 0'2 | 0'0 | 0'2 | 14400 | 225'0 | 0'0 | 225'0 | ... | ... | 0.032855 |
-0.057837 | ... | ... | 0'2 | 0'0 | 0'2 | 14500 | 235'0 | 0'0 | 235'0 | ... | ... | 0.034299 |
-0.058253 | ... | ... | 0'2 | 0'0 | 0'2 | 14600 | 245'0 | 0'0 | 245'0 | ... | ... | 0.035743 |
-0.058658 | ... | ... | 0'2 | 0'0 | 0'2 | 14700 | 255'0 | 0'0 | 255'0 | ... | ... | 0.037188 |
-0.033157 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 265'0 | 0'0 | 265'0 | ... | ... | 0.038632 |
-0.033356 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 275'0 | 0'0 | 275'0 | ... | ... | 0.040076 |
-0.033539 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 285'0 | 0'0 | 285'0 | ... | ... | 0.04152 |
-0.033717 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 295'0 | 0'0 | 295'0 | ... | ... | 0.042964 |
-0.03389 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 305'0 | 0'0 | 305'0 | ... | ... | 0.044408 |
-0.034063 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 315'0 | 0'0 | 315'0 | ... | ... | 0.045853 |
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.