Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.178945 | ... | ... | 346'2 | 11'6 | 358'0 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.124946 |
-0.173969 | ... | ... | 336'2 | 11'6 | 348'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.1244 |
-0.16899 | ... | ... | 326'2 | 11'6 | 338'0 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.12384 |
-0.16401 | ... | ... | 316'2 | 11'6 | 328'0 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.123271 |
-0.159027 | ... | ... | 306'2 | 11'6 | 318'0 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.122699 |
-0.154043 | ... | ... | 296'2 | 11'6 | 308'0 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.122094 |
-0.149056 | ... | ... | 286'2 | 11'6 | 298'0 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.121463 |
-0.144068 | ... | ... | 276'2 | 11'6 | 288'0 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.120815 |
-0.139079 | ... | ... | 266'2 | 11'6 | 278'0 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.120148 |
-0.134087 | ... | ... | 256'2 | 11'6 | 268'0 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.119456 |
-0.129094 | ... | ... | 246'2 | 11'6 | 258'0 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.118723 |
-0.1241 | ... | ... | 236'2 | 11'6 | 248'0 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.11798 |
-0.119105 | ... | ... | 226'2 | 11'6 | 238'0 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.117213 |
-0.114108 | ... | ... | 216'2 | 11'6 | 228'0 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.116406 |
-0.10911 | ... | ... | 206'2 | 11'6 | 218'0 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.115542 |
-0.104111 | ... | ... | 196'2 | 11'6 | 208'0 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.114656 |
-0.099111 | ... | ... | 186'2 | 11'6 | 198'0 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.113753 |
-0.09411 | ... | ... | 176'2 | 11'6 | 188'0 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.112767 |
-0.089109 | ... | ... | 166'2 | 11'6 | 178'0 | 10500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.111732 |
-0.084106 | ... | ... | 156'2 | 11'6 | 168'0 | 10600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.110668 |
-0.079103 | ... | ... | 146'2 | 11'6 | 158'0 | 10700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.109513 |
-0.074104 | ... | ... | 136'2 | 11'6 | 148'0 | 10800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.108293 |
-0.069104 | ... | ... | 126'2 | 11'6 | 138'0 | 10900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.106993 |
-0.064101 | ... | ... | 116'2 | 11'6 | 128'0 | 11000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.105603 |
-0.142325 | ... | ... | 106'3 | 11'6 | 118'1 | 11100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.104091 |
-0.136726 | ... | ... | 96'3 | 11'6 | 108'1 | 11200 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.102475 |
-0.131044 | ... | ... | 86'3 | 11'6 | 98'1 | 11300 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.100679 |
-0.125219 | ... | ... | 76'3 | 11'6 | 88'1 | 11400 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.098745 |
-0.11929 | ... | ... | 66'4 | 11'5 | 78'1 | 11500 | 0'1 | -0'2 | 0'3 | 0'2 | 0'1 | -0.096548 |
-0.113129 | ... | ... | 56'6 | 11'3 | 68'1 | 11600 | 0'2 | -0'2 | 0'4 | 0'3 | 0'2 | -0.163815 |
-0.170524 | ... | ... | 47'1 | 11'1 | 58'2 | 11700 | 0'3 | -0'4 | 0'7 | 0'5 | 0'2 | -0.217261 |
-0.265604 | 44'2 | 44'2 | 37'7 | 10'5 | 48'4 | 11800 | 0'5 | -1'0 | 1'5 | 1'0 | 0'4 | -0.306454 |
-0.410142 | 32'0 | 32'0 | 29'2 | 9'6 | 39'0 | 11900 | 1'1 | -1'7 | 3'0 | 2'0 | 1'1 | -0.443763 |
-0.634927 | 30'2 | 27'1 | 21'5 | 8'4 | 30'1 | 12000 | 2'1 | -3'2 | 5'3 | 5'3 | 2'0 | -0.6348 |
-0.849361 | 22'5 | 20'0 | 15'1 | 6'7 | 22'0 | 12100 | 4'0 | -4'7 | 8'7 | 8'7 | 3'7 | -0.850078 |
-1.030076 | 17'4 | 10'1 | 10'0 | 5'2 | 15'2 | 12200 | 7'2 | -6'4 | 13'6 | 10'6 | 6'3 | -1.030607 |
-1.080091 | 11'1 | 7'0 | 6'3 | 3'4 | 9'7 | 12300 | 11'7 | -8'1 | 20'0 | 16'0 | 10'7 | -1.079946 |
-0.996433 | 7'4 | 4'3 | 3'7 | 2'1 | 6'0 | 12400 | 18'0 | -9'4 | 27'4 | ... | ... | -0.995726 |
-0.827479 | 4'5 | 2'4 | 2'2 | 1'2 | 3'4 | 12500 | 25'4 | -10'4 | 36'0 | ... | ... | -0.826853 |
-0.634129 | 2'4 | 1'2 | 1'3 | 0'5 | 2'0 | 12600 | 34'0 | -11'0 | 45'0 | ... | ... | -0.634594 |
-0.456257 | 1'4 | 1'1 | 0'7 | 0'2 | 1'1 | 12700 | 43'1 | -11'3 | 54'4 | ... | ... | -0.459078 |
-0.358386 | 1'1 | 0'5 | 0'4 | 0'2 | 0'6 | 12800 | 52'6 | -11'4 | 64'2 | ... | ... | -0.364198 |
-0.275307 | 0'5 | 0'5 | 0'3 | 0'1 | 0'4 | 12900 | 62'4 | -11'5 | 74'1 | ... | ... | -0.285073 |
-0.228019 | 0'4 | 0'3 | 0'2 | 0'1 | 0'3 | 13000 | 72'2 | -11'6 | 84'0 | ... | ... | -0.182145 |
-0.170273 | ... | ... | 0'2 | 0'0 | 0'2 | 13100 | 82'2 | -11'5 | 93'7 | ... | ... | -0.189823 |
-0.174298 | 0'1 | 0'1 | 0'2 | 0'0 | 0'2 | 13200 | 92'1 | -11'6 | 103'7 | ... | ... | -0.127556 |
-0.101429 | 0'2 | 0'1 | 0'1 | 0'0 | 0'1 | 13300 | 102'1 | -11'6 | 113'7 | ... | ... | -0.133334 |
-0.103137 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 112'1 | -11'5 | 123'6 | ... | ... | -0.138976 |
-0.104726 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 122'1 | -11'5 | 133'6 | ... | ... | -0.144546 |
-0.106173 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 132'0 | -11'6 | 143'6 | ... | ... | -0.066106 |
-0.107524 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 142'0 | -11'6 | 153'6 | ... | ... | -0.071112 |
-0.108798 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 152'0 | -11'6 | 163'6 | ... | ... | -0.076116 |
-0.109985 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 162'0 | -11'6 | 173'6 | ... | ... | -0.081117 |
-0.111105 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 172'0 | -11'6 | 183'6 | ... | ... | -0.086118 |
-0.112164 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 182'0 | -11'6 | 193'6 | ... | ... | -0.091118 |
-0.113175 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 192'0 | -11'6 | 203'6 | ... | ... | -0.096122 |
-0.114134 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 202'0 | -11'6 | 213'6 | ... | ... | -0.101125 |
-0.115029 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 212'0 | -11'6 | 223'6 | ... | ... | -0.106128 |
-0.115909 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 222'0 | -11'6 | 233'6 | ... | ... | -0.11113 |
-0.116757 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 232'0 | -11'6 | 243'6 | ... | ... | -0.116132 |
-0.117548 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 242'0 | -11'6 | 253'6 | ... | ... | -0.121133 |
-0.118295 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 252'0 | -11'6 | 263'6 | ... | ... | -0.126134 |
-0.119044 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 262'0 | -11'6 | 273'6 | ... | ... | -0.131134 |
-0.119774 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 272'0 | -11'6 | 283'6 | ... | ... | -0.136134 |
-0.120466 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 282'0 | -11'6 | 293'6 | ... | ... | -0.141132 |
-0.121116 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 292'0 | -11'6 | 303'6 | ... | ... | -0.146131 |
-0.121748 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 302'0 | -11'6 | 313'6 | ... | ... | -0.151128 |
-0.122368 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 312'0 | -11'6 | 323'6 | ... | ... | -0.156125 |
-0.12299 | ... | ... | 0'1 | 0'0 | 0'1 | 15500 | 322'0 | -11'6 | 333'6 | ... | ... | -0.161121 |
-0.123581 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 332'0 | -11'6 | 343'6 | ... | ... | -0.166117 |
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.