Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.061933 | ... | ... | 653'2 | -12'4 | 640'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00232 |
-0.060367 | ... | ... | 633'2 | -12'4 | 620'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002311 |
-0.05875 | ... | ... | 613'2 | -12'4 | 600'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002301 |
-0.057085 | ... | ... | 593'2 | -12'4 | 580'6 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00229 |
-0.055379 | ... | ... | 573'2 | -12'4 | 560'6 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002279 |
-0.053634 | ... | ... | 553'2 | -12'4 | 540'6 | 6800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004071 |
-0.051856 | ... | ... | 533'2 | -12'4 | 520'6 | 7000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004047 |
-0.050046 | ... | ... | 513'2 | -12'4 | 500'6 | 7200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005636 |
-0.048207 | ... | ... | 493'2 | -12'4 | 480'6 | 7400 | 0'3 | -0'1 | 0'4 | ... | ... | -0.005599 |
-0.046344 | ... | ... | 473'2 | -12'4 | 460'6 | 7600 | 0'4 | -0'1 | 0'5 | ... | ... | -0.007044 |
-0.044457 | ... | ... | 453'2 | -12'4 | 440'6 | 7800 | 0'5 | -0'1 | 0'6 | ... | ... | -0.008384 |
-0.042549 | ... | ... | 433'2 | -12'4 | 420'6 | 8000 | 0'7 | -0'1 | 1'0 | ... | ... | -0.010908 |
-0.040622 | ... | ... | 413'2 | -12'4 | 400'6 | 8200 | 1'0 | -0'1 | 1'1 | ... | ... | -0.012024 |
-0.038678 | ... | ... | 393'2 | -12'4 | 380'6 | 8400 | 1'1 | -0'1 | 1'2 | ... | ... | -0.013071 |
-0.036719 | ... | ... | 373'2 | -12'4 | 360'6 | 8600 | 1'3 | -0'2 | 1'5 | ... | ... | -0.015145 |
-0.034746 | ... | ... | 353'2 | -12'4 | 340'6 | 8800 | 1'7 | -0'1 | 2'0 | ... | ... | -0.019053 |
-0.03276 | ... | ... | 333'2 | -12'4 | 320'6 | 9000 | 2'2 | -0'1 | 2'3 | ... | ... | -0.021627 |
-0.030763 | ... | ... | 313'2 | -12'4 | 300'6 | 9200 | 2'7 | -0'1 | 3'0 | ... | ... | -0.025668 |
-0.029852 | ... | ... | 293'4 | -12'4 | 281'0 | 9400 | 3'6 | 0'0 | 3'6 | ... | ... | -0.030793 |
-0.03107 | ... | ... | 274'1 | -12'3 | 261'6 | 9600 | 4'6 | 0'0 | 4'6 | ... | ... | -0.035962 |
-0.033727 | ... | ... | 255'1 | -12'2 | 242'7 | 9800 | 6'2 | 0'2 | 6'0 | ... | ... | -0.042935 |
-0.038577 | ... | ... | 236'6 | -12'1 | 224'5 | 10000 | 8'0 | 0'2 | 7'6 | 8'0 | 8'0 | -0.049934 |
-0.045148 | ... | ... | 218'7 | -11'7 | 207'0 | 10200 | 10'3 | 0'4 | 9'7 | ... | ... | -0.058219 |
-0.052902 | ... | ... | 201'5 | -11'5 | 190'0 | 10400 | 13'2 | 0'5 | 12'5 | ... | ... | -0.066678 |
-0.061666 | ... | ... | 185'2 | -11'4 | 173'6 | 10600 | 16'6 | 0'7 | 15'7 | ... | ... | -0.075283 |
-0.070834 | ... | ... | 169'4 | -11'2 | 158'2 | 10800 | 20'7 | 1'0 | 19'7 | ... | ... | -0.08357 |
-0.080172 | ... | ... | 154'5 | -11'0 | 143'5 | 11000 | 25'7 | 1'2 | 24'5 | 25'6 | 25'1 | -0.091756 |
-0.089159 | ... | ... | 140'5 | -10'6 | 129'7 | 11200 | 31'6 | 1'4 | 30'2 | ... | ... | -0.09935 |
-0.097389 | ... | ... | 127'3 | -10'3 | 117'0 | 11400 | 38'3 | 1'7 | 36'4 | ... | ... | -0.105751 |
-0.104785 | ... | ... | 115'0 | -9'7 | 105'1 | 11600 | 46'0 | 2'2 | 43'6 | ... | ... | -0.111209 |
-0.110899 | ... | ... | 103'5 | -9'4 | 94'1 | 11800 | 54'3 | 2'5 | 51'6 | ... | ... | -0.115096 |
-0.115633 | ... | ... | 93'0 | -9'0 | 84'0 | 12000 | 63'6 | 3'0 | 60'6 | ... | ... | -0.117769 |
-0.118967 | ... | ... | 83'3 | -8'5 | 74'6 | 12200 | 74'1 | 3'5 | 70'4 | ... | ... | -0.119214 |
-0.121158 | ... | ... | 74'5 | -8'1 | 66'4 | 12400 | 85'2 | 4'1 | 81'1 | ... | ... | -0.119117 |
-0.121939 | ... | ... | 66'5 | -7'5 | 59'0 | 12600 | 97'1 | 4'4 | 92'5 | ... | ... | -0.117622 |
-0.121489 | ... | ... | 59'3 | -7'1 | 52'2 | 12800 | 109'7 | 5'0 | 104'7 | ... | ... | -0.115135 |
-0.120034 | ... | ... | 52'7 | -6'5 | 46'2 | 13000 | 123'3 | 5'4 | 117'7 | ... | ... | -0.111698 |
-0.117599 | ... | ... | 47'1 | -6'2 | 40'7 | 13200 | 137'4 | 6'0 | 131'4 | ... | ... | -0.107351 |
-0.114446 | ... | ... | 41'7 | -5'6 | 36'1 | 13400 | 152'3 | 6'4 | 145'7 | ... | ... | -0.102635 |
-0.110871 | ... | ... | 37'2 | -5'2 | 32'0 | 13600 | 167'6 | 7'0 | 160'6 | ... | ... | -0.097342 |
-0.106571 | ... | ... | 33'1 | -4'7 | 28'2 | 13800 | 183'5 | 7'3 | 176'2 | ... | ... | -0.091739 |
-0.102092 | ... | ... | 29'4 | -4'4 | 25'0 | 14000 | 200'0 | 7'7 | 192'1 | ... | ... | -0.086108 |
-0.097361 | ... | ... | 26'2 | -4'1 | 22'1 | 14200 | 216'6 | 8'2 | 208'4 | ... | ... | -0.080386 |
-0.09261 | ... | ... | 23'3 | -3'6 | 19'5 | 14400 | 233'7 | 8'5 | 225'2 | ... | ... | -0.074801 |
-0.087652 | ... | ... | 20'7 | -3'4 | 17'3 | 14600 | 251'4 | 9'1 | 242'3 | ... | ... | -0.069987 |
-0.08311 | ... | ... | 18'4 | -3'0 | 15'4 | 14800 | 269'2 | 9'3 | 259'7 | ... | ... | -0.064962 |
-0.078754 | 15'0 | 15'0 | 16'5 | -2'6 | 13'7 | 15000 | 287'3 | 9'6 | 277'5 | ... | ... | -0.060706 |
-0.074236 | ... | ... | 14'6 | -2'3 | 12'3 | 15200 | 305'6 | 10'0 | 295'6 | ... | ... | -0.056961 |
-0.070194 | ... | ... | 13'2 | -2'1 | 11'1 | 15400 | 324'3 | 10'3 | 314'0 | ... | ... | -0.053858 |
-0.065628 | ... | ... | 11'7 | -2'0 | 9'7 | 15600 | 343'2 | 10'6 | 332'4 | ... | ... | -0.051517 |
-0.0624 | ... | ... | 10'6 | -1'6 | 9'0 | 15800 | 362'2 | 11'0 | 351'2 | ... | ... | -0.049527 |
-0.058824 | ... | ... | 9'6 | -1'5 | 8'1 | 16000 | 381'3 | 11'1 | 370'2 | ... | ... | -0.047937 |
-0.05558 | ... | ... | 8'7 | -1'4 | 7'3 | 16200 | 400'6 | 11'3 | 389'3 | ... | ... | -0.047321 |
-0.052038 | ... | ... | 8'0 | -1'3 | 6'5 | 16400 | 420'2 | 11'5 | 408'5 | ... | ... | -0.047195 |
-0.048944 | ... | ... | 7'3 | -1'3 | 6'0 | 16600 | 439'6 | 11'6 | 428'0 | ... | ... | -0.04704 |
-0.04639 | ... | ... | 6'6 | -1'2 | 5'4 | 16800 | 459'4 | 11'7 | 447'5 | ... | ... | -0.047952 |
-0.043649 | ... | ... | 6'1 | -1'1 | 5'0 | 17000 | 479'3 | 12'1 | 467'2 | ... | ... | -0.049402 |
-0.041566 | ... | ... | 5'5 | -1'0 | 4'5 | 17200 | 499'2 | 12'2 | 487'0 | ... | ... | -0.050847 |
-0.03935 | ... | ... | 5'2 | -1'0 | 4'2 | 17400 | 519'2 | 12'4 | 506'6 | ... | ... | -0.052834 |
-0.036998 | ... | ... | 4'6 | -0'7 | 3'7 | 17600 | 539'2 | 12'4 | 526'6 | ... | ... | -0.054817 |
-0.035448 | ... | ... | 4'3 | -0'6 | 3'5 | 17800 | 559'2 | 12'4 | 546'6 | ... | ... | -0.056795 |
-0.032846 | ... | ... | 4'0 | -0'6 | 3'2 | 18000 | 579'2 | 12'4 | 566'6 | ... | ... | -0.058768 |
-0.031102 | ... | ... | 3'6 | -0'6 | 3'0 | 18200 | 599'2 | 12'4 | 586'6 | ... | ... | -0.060735 |
-0.029273 | ... | ... | 3'3 | -0'5 | 2'6 | 18400 | 619'2 | 12'4 | 606'6 | ... | ... | -0.062698 |
-0.028419 | ... | ... | 3'1 | -0'4 | 2'5 | 18600 | 639'2 | 12'4 | 626'6 | ... | ... | -0.064655 |
-0.026443 | ... | ... | 2'7 | -0'4 | 2'3 | 18800 | 659'2 | 12'4 | 646'6 | ... | ... | -0.066607 |
-0.025497 | ... | ... | 2'6 | -0'4 | 2'2 | 19000 | 679'2 | 12'4 | 666'6 | ... | ... | -0.068553 |
-0.023365 | ... | ... | 2'4 | -0'4 | 2'0 | 19200 | 699'2 | 12'4 | 686'6 | ... | ... | -0.070494 |
-0.022322 | ... | ... | 2'3 | -0'4 | 1'7 | 19400 | 719'2 | 12'4 | 706'6 | ... | ... | -0.072429 |
-0.021241 | ... | ... | 2'2 | -0'4 | 1'6 | 19600 | 739'2 | 12'4 | 726'6 | ... | ... | -0.074359 |
-0.020123 | ... | ... | 2'1 | -0'4 | 1'5 | 19800 | 759'2 | 12'4 | 746'6 | ... | ... | -0.076284 |
-0.016735 | ... | ... | 1'5 | -0'3 | 1'2 | 21000 | 879'2 | 12'4 | 866'6 | ... | ... | -0.087711 |
-0.014455 | ... | ... | 1'1 | -0'1 | 1'0 | 23000 | 1079'2 | 12'4 | 1066'6 | ... | ... | -0.106289 |
-0.011717 | ... | ... | 1'0 | -0'2 | 0'6 | 25000 | 1279'2 | 12'4 | 1266'6 | ... | ... | -0.124263 |
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.