Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.102843 | ... | ... | 307'2 | 4'6 | 312'0 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024441 |
-0.099567 | ... | ... | 297'2 | 4'6 | 302'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024316 |
-0.096288 | ... | ... | 287'2 | 4'6 | 292'0 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024188 |
-0.093007 | ... | ... | 277'2 | 4'6 | 282'0 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024056 |
-0.089724 | ... | ... | 267'2 | 4'6 | 272'0 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02392 |
-0.08644 | ... | ... | 257'2 | 4'6 | 262'0 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023777 |
-0.083153 | ... | ... | 247'2 | 4'6 | 252'0 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02363 |
-0.079865 | ... | ... | 237'2 | 4'6 | 242'0 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023478 |
-0.076575 | ... | ... | 227'2 | 4'6 | 232'0 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023321 |
-0.073284 | ... | ... | 217'2 | 4'6 | 222'0 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023152 |
-0.069991 | ... | ... | 207'2 | 4'6 | 212'0 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022976 |
-0.066697 | ... | ... | 197'2 | 4'6 | 202'0 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022798 |
-0.063402 | ... | ... | 187'2 | 4'6 | 192'0 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022608 |
-0.060105 | ... | ... | 177'2 | 4'6 | 182'0 | 10000 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.022404 |
-0.056808 | ... | ... | 167'2 | 4'6 | 172'0 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022193 |
-0.05351 | ... | ... | 157'2 | 4'6 | 162'0 | 10200 | 0'1 | -0'1 | 0'2 | ... | ... | -0.021971 |
-0.050211 | ... | ... | 147'2 | 4'6 | 152'0 | 10300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.03837 |
-0.046911 | ... | ... | 137'3 | 4'5 | 142'0 | 10400 | 0'2 | -0'1 | 0'3 | ... | ... | -0.037884 |
-0.056201 | ... | ... | 127'4 | 4'5 | 132'1 | 10500 | 0'2 | -0'2 | 0'4 | 0'3 | 0'3 | -0.03736 |
-0.06474 | ... | ... | 117'5 | 4'5 | 122'2 | 10600 | 0'3 | -0'2 | 0'5 | ... | ... | -0.050917 |
-0.072531 | ... | ... | 107'7 | 4'4 | 112'3 | 10700 | 0'4 | -0'3 | 0'7 | 0'4 | 0'4 | -0.062771 |
-0.079554 | ... | ... | 98'1 | 4'3 | 102'4 | 10800 | 0'6 | -0'3 | 1'1 | ... | ... | -0.08423 |
-0.104667 | ... | ... | 88'5 | 4'2 | 92'7 | 10900 | 1'0 | -0'5 | 1'5 | 0'7 | 0'7 | -0.10234 |
-0.125753 | ... | ... | 79'2 | 4'0 | 83'2 | 11000 | 1'4 | -0'6 | 2'2 | 1'6 | 1'2 | -0.134531 |
-0.157574 | ... | ... | 70'1 | 3'6 | 73'7 | 11100 | 2'0 | -1'1 | 3'1 | 2'3 | 1'6 | -0.160222 |
-0.194694 | ... | ... | 61'3 | 3'3 | 64'6 | 11200 | 3'0 | -1'3 | 4'3 | 3'5 | 2'4 | -0.204886 |
-0.242416 | ... | ... | 53'2 | 2'7 | 56'1 | 11300 | 4'2 | -1'7 | 6'1 | 5'0 | 3'4 | -0.247406 |
-0.291588 | 50'5 | 50'5 | 45'4 | 2'4 | 48'0 | 11400 | 6'1 | -2'2 | 8'3 | 8'2 | 5'1 | -0.296768 |
-0.335298 | ... | ... | 38'4 | 1'7 | 40'3 | 11500 | 8'4 | -2'6 | 11'2 | 9'7 | 7'3 | -0.340174 |
-0.377123 | 33'6 | 30'6 | 32'1 | 1'4 | 33'5 | 11600 | 11'5 | -3'2 | 14'7 | 15'0 | 10'4 | -0.37844 |
-0.404877 | 32'0 | 25'6 | 26'3 | 1'1 | 27'4 | 11700 | 15'4 | -3'5 | 19'1 | 17'5 | 13'5 | -0.405703 |
-0.418696 | 26'3 | 19'3 | 21'3 | 0'6 | 22'1 | 11800 | 20'1 | -4'0 | 24'1 | 23'5 | 17'1 | -0.418841 |
-0.41762 | 21'3 | 15'7 | 17'2 | 0'2 | 17'4 | 11900 | 25'4 | -4'3 | 29'7 | 27'5 | 22'4 | -0.417052 |
-0.405612 | 17'1 | 11'6 | 13'5 | 0'1 | 13'6 | 12000 | 31'5 | -4'6 | 36'3 | 35'4 | 35'0 | -0.401691 |
-0.380948 | 13'5 | 9'3 | 10'6 | -0'1 | 10'5 | 12100 | 38'4 | -4'7 | 43'3 | 39'4 | 39'4 | -0.37631 |
-0.348286 | 10'3 | 7'7 | 8'3 | -0'2 | 8'1 | 12200 | 46'0 | -5'0 | 51'0 | ... | ... | -0.343162 |
-0.309716 | 8'0 | 6'0 | 6'4 | -0'3 | 6'1 | 12300 | 54'0 | -5'1 | 59'1 | ... | ... | -0.304455 |
-0.271305 | 6'3 | 4'0 | 5'0 | -0'3 | 4'5 | 12400 | 62'4 | -5'1 | 67'5 | ... | ... | -0.266343 |
-0.234671 | 5'0 | 3'0 | 3'7 | -0'3 | 3'4 | 12500 | 71'3 | -5'0 | 76'3 | ... | ... | -0.230502 |
-0.19924 | 3'1 | 2'3 | 3'0 | -0'3 | 2'5 | 12600 | 80'4 | -5'0 | 85'4 | ... | ... | -0.196422 |
-0.176922 | 2'5 | 1'7 | 2'3 | -0'2 | 2'1 | 12700 | 89'7 | -5'0 | 94'7 | 90'6 | 90'6 | -0.168326 |
-0.149521 | 2'1 | 2'0 | 2'0 | -0'3 | 1'5 | 12800 | 99'3 | -5'0 | 104'3 | ... | ... | -0.142418 |
-0.125963 | 1'4 | 1'3 | 1'5 | -0'3 | 1'2 | 12900 | 109'0 | -5'0 | 114'0 | ... | ... | -0.120872 |
-0.118839 | 1'2 | 1'0 | 1'2 | -0'1 | 1'1 | 13000 | 118'6 | -5'0 | 123'6 | ... | ... | -0.105929 |
-0.099924 | 1'1 | 1'1 | 1'1 | -0'2 | 0'7 | 13100 | 128'5 | -4'7 | 133'4 | ... | ... | -0.099621 |
-0.09019 | ... | ... | 0'7 | -0'1 | 0'6 | 13200 | 138'4 | -4'7 | 143'3 | ... | ... | -0.092668 |
-0.0794 | 0'5 | 0'5 | 0'6 | -0'1 | 0'5 | 13300 | 148'3 | -4'6 | 153'1 | ... | ... | -0.085098 |
-0.067479 | 0'5 | 0'5 | 0'5 | -0'1 | 0'4 | 13400 | 158'2 | -4'7 | 163'1 | ... | ... | -0.076928 |
-0.068332 | ... | ... | 0'5 | -0'1 | 0'4 | 13500 | 168'1 | -4'7 | 173'0 | ... | ... | -0.068163 |
-0.054897 | ... | ... | 0'4 | -0'1 | 0'3 | 13600 | 178'1 | -4'6 | 182'7 | ... | ... | -0.071479 |
-0.055476 | ... | ... | 0'4 | -0'1 | 0'3 | 13700 | 188'1 | -4'6 | 192'7 | ... | ... | -0.074792 |
-0.056031 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 13800 | 198'0 | -4'7 | 202'7 | ... | ... | -0.065397 |
-0.040648 | ... | ... | 0'3 | -0'1 | 0'2 | 13900 | 208'0 | -4'6 | 212'6 | ... | ... | -0.068695 |
-0.040992 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 14000 | 218'0 | -4'6 | 222'6 | ... | ... | -0.071993 |
-0.041325 | ... | ... | 0'2 | 0'0 | 0'2 | 14100 | 228'0 | -4'6 | 232'6 | ... | ... | -0.07529 |
-0.023422 | ... | ... | 0'2 | -0'1 | 0'1 | 14200 | 238'0 | -4'6 | 242'6 | ... | ... | -0.078586 |
-0.023574 | ... | ... | 0'2 | -0'1 | 0'1 | 14300 | 248'0 | -4'6 | 252'6 | ... | ... | -0.081882 |
-0.023723 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 258'0 | -4'6 | 262'6 | ... | ... | -0.085178 |
-0.02387 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 268'0 | -4'6 | 272'6 | ... | ... | -0.088473 |
-0.024013 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 278'0 | -4'6 | 282'6 | ... | ... | -0.091767 |
-0.024145 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 288'0 | -4'6 | 292'6 | ... | ... | -0.09506 |
-0.024273 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 298'0 | -4'6 | 302'6 | ... | ... | -0.098352 |
-0.024398 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 308'0 | -4'6 | 312'6 | ... | ... | -0.101643 |
-0.024522 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 318'0 | -4'6 | 322'6 | ... | ... | -0.104934 |
-0.024643 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 328'0 | -4'6 | 332'6 | ... | ... | -0.108223 |
-0.024757 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 338'0 | -4'6 | 342'6 | ... | ... | -0.111512 |
-0.024867 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 348'0 | -4'6 | 352'6 | ... | ... | -0.1148 |
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.