Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.048575 | ... | ... | 329'0 | 0'0 | 329'0 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029439 |
0.047132 | ... | ... | 319'0 | 0'0 | 319'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029305 |
0.045688 | ... | ... | 309'0 | 0'0 | 309'0 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029168 |
0.044245 | ... | ... | 299'0 | 0'0 | 299'0 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029022 |
0.042801 | ... | ... | 289'0 | 0'0 | 289'0 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028871 |
0.041358 | ... | ... | 279'0 | 0'0 | 279'0 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028716 |
0.039914 | ... | ... | 269'0 | 0'0 | 269'0 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028557 |
0.038471 | ... | ... | 259'0 | 0'0 | 259'0 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02839 |
0.037027 | ... | ... | 249'0 | 0'0 | 249'0 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028217 |
0.035583 | ... | ... | 239'0 | 0'0 | 239'0 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028039 |
0.03414 | ... | ... | 229'0 | 0'0 | 229'0 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027855 |
0.032696 | ... | ... | 219'0 | 0'0 | 219'0 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02766 |
0.031253 | ... | ... | 209'0 | 0'0 | 209'0 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027453 |
0.029809 | ... | ... | 199'0 | 0'0 | 199'0 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027243 |
0.028366 | ... | ... | 189'0 | 0'0 | 189'0 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027026 |
0.026922 | ... | ... | 179'0 | 0'0 | 179'0 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026788 |
0.025479 | ... | ... | 169'0 | 0'0 | 169'0 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02654 |
0.024035 | ... | ... | 159'0 | 0'0 | 159'0 | 10400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.046478 |
0.022592 | ... | ... | 149'1 | 0'0 | 149'1 | 10500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.045943 |
0.021148 | ... | ... | 139'1 | 0'0 | 139'1 | 10600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.045376 |
0.019704 | ... | ... | 129'1 | 0'0 | 129'1 | 10700 | 0'3 | 0'0 | 0'3 | ... | ... | -0.062028 |
0.018261 | ... | ... | 119'2 | 0'0 | 119'2 | 10800 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.061083 |
0.016817 | ... | ... | 109'3 | 0'0 | 109'3 | 10900 | 0'5 | 0'0 | 0'5 | ... | ... | -0.089763 |
0.015374 | ... | ... | 99'5 | 0'0 | 99'5 | 11000 | 0'4 | -0'2 | 0'6 | 0'5 | 0'4 | -0.073943 |
0.01393 | ... | ... | 89'7 | 0'0 | 89'7 | 11100 | 0'6 | -0'3 | 1'1 | 0'7 | 0'6 | -0.099028 |
0.012487 | ... | ... | 80'3 | 0'0 | 80'3 | 11200 | 1'1 | -0'3 | 1'4 | 1'2 | 1'1 | -0.13116 |
0.011043 | ... | ... | 71'0 | 0'0 | 71'0 | 11300 | 2'1 | 0'0 | 2'1 | ... | ... | -0.202751 |
0.0096 | ... | ... | 62'0 | 0'0 | 62'0 | 11400 | 3'1 | 0'0 | 3'1 | 3'1 | 3'1 | -0.256414 |
0.008156 | ... | ... | 53'4 | 0'0 | 53'4 | 11500 | 3'2 | -1'3 | 4'5 | 4'4 | 3'2 | -0.251033 |
-0.267024 | 50'3 | 50'3 | 45'4 | 4'7 | 50'3 | 11600 | 5'3 | -1'2 | 6'5 | 6'0 | 5'0 | -0.33414 |
-0.420941 | 45'0 | 39'4 | 38'2 | 6'6 | 45'0 | 11700 | 7'6 | -1'5 | 9'3 | 9'0 | 7'6 | -0.396663 |
-0.388595 | 37'1 | 32'7 | 31'6 | 3'4 | 35'2 | 11800 | 10'6 | -2'0 | 12'6 | 12'2 | 10'6 | -0.45015 |
-0.517052 | 32'0 | 32'0 | 25'7 | 6'1 | 32'0 | 11900 | 15'7 | -1'0 | 16'7 | 16'6 | 15'7 | -0.527747 |
-0.480023 | 23'7 | 21'5 | 20'6 | 3'1 | 23'7 | 12000 | 18'7 | -2'7 | 21'6 | 21'5 | 18'3 | -0.516498 |
-0.512623 | 20'0 | 17'2 | 16'3 | 3'5 | 20'0 | 12100 | 27'3 | 0'0 | 27'3 | ... | ... | -0.604336 |
-0.539215 | 17'2 | 14'4 | 12'7 | 4'3 | 17'2 | 12200 | 33'6 | 0'0 | 33'6 | ... | ... | -0.612555 |
-0.5116 | 13'4 | 10'2 | 9'7 | 3'5 | 13'4 | 12300 | 40'7 | 0'0 | 40'7 | ... | ... | -0.61425 |
-0.475461 | 10'4 | 7'6 | 7'5 | 2'7 | 10'4 | 12400 | 48'4 | 0'0 | 48'4 | ... | ... | -0.608126 |
-0.477536 | 9'3 | 5'7 | 5'6 | 3'5 | 9'3 | 12500 | 56'5 | 0'0 | 56'5 | ... | ... | -0.599186 |
-0.381918 | 6'1 | 4'5 | 4'3 | 1'6 | 6'1 | 12600 | 65'2 | 0'0 | 65'2 | ... | ... | -0.592723 |
-0.313472 | 5'3 | 3'5 | 3'3 | 0'7 | 4'2 | 12700 | 74'1 | 0'0 | 74'1 | ... | ... | -0.584768 |
-0.264075 | 4'3 | 2'5 | 2'5 | 0'4 | 3'1 | 12800 | 83'3 | 0'0 | 83'3 | ... | ... | -0.583329 |
-0.198764 | ... | ... | 2'0 | 0'0 | 2'0 | 12900 | 92'6 | 0'0 | 92'6 | ... | ... | -0.581478 |
-0.23226 | 2'3 | 2'0 | 1'5 | 0'6 | 2'3 | 13000 | 102'3 | 0'0 | 102'3 | ... | ... | -0.58632 |
-0.148445 | ... | ... | 1'2 | 0'0 | 1'2 | 13100 | 112'0 | 0'0 | 112'0 | ... | ... | -0.588215 |
-0.128196 | ... | ... | 1'0 | 0'0 | 1'0 | 13200 | 121'6 | 0'0 | 121'6 | ... | ... | -0.593601 |
-0.118027 | ... | ... | 0'7 | 0'0 | 0'7 | 13300 | 131'5 | 0'0 | 131'5 | ... | ... | -0.603441 |
-0.106617 | ... | ... | 0'6 | 0'0 | 0'6 | 13400 | 141'4 | 0'0 | 141'4 | ... | ... | -0.612017 |
-0.093931 | ... | ... | 0'5 | 0'0 | 0'5 | 13500 | 151'3 | 0'0 | 151'3 | ... | ... | -0.619458 |
-0.079881 | ... | ... | 0'4 | 0'0 | 0'4 | 13600 | 161'2 | 0'0 | 161'2 | ... | ... | -0.625885 |
-0.064295 | ... | ... | 0'3 | 0'0 | 0'3 | 13700 | 171'1 | 0'0 | 171'1 | ... | ... | -0.631389 |
-0.081906 | 0'4 | 0'4 | 0'3 | 0'1 | 0'4 | 13800 | 181'1 | 0'0 | 181'1 | ... | ... | -0.643282 |
-0.047317 | ... | ... | 0'2 | 0'0 | 0'2 | 13900 | 191'0 | 0'0 | 191'0 | ... | ... | -0.64735 |
-0.04778 | ... | ... | 0'2 | 0'0 | 0'2 | 14000 | 201'0 | 0'0 | 201'0 | ... | ... | -0.658219 |
-0.027183 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 211'0 | 0'0 | 211'0 | ... | ... | -0.668714 |
-0.027395 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 221'0 | 0'0 | 221'0 | ... | ... | -0.678857 |
-0.027603 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 231'0 | 0'0 | 231'0 | ... | ... | -0.688674 |
-0.027804 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 241'0 | 0'0 | 241'0 | ... | ... | -0.698205 |
-0.02799 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 251'0 | 0'0 | 251'0 | ... | ... | -0.707464 |
-0.028167 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 261'0 | 0'0 | 261'0 | ... | ... | -0.716471 |
-0.028345 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 271'0 | 0'0 | 271'0 | ... | ... | -0.725244 |
-0.028518 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 281'0 | 0'0 | 281'0 | ... | ... | -0.733802 |
-0.028681 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 291'0 | 0'0 | 291'0 | ... | ... | -0.742156 |
-0.028835 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 301'0 | 0'0 | 301'0 | ... | ... | -0.750322 |
-0.028985 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 311'0 | 0'0 | 311'0 | ... | ... | -0.758315 |
-0.029132 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 321'0 | 0'0 | 321'0 | ... | ... | -0.76614 |
-0.02928 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 331'0 | 0'0 | 331'0 | ... | ... | -0.773806 |
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.