Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.134203 | ... | ... | 376'4 | -18'6 | 357'6 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039019 |
-0.130477 | ... | ... | 366'4 | -18'6 | 347'6 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038848 |
-0.126749 | ... | ... | 356'4 | -18'6 | 337'6 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038674 |
-0.123018 | ... | ... | 346'4 | -18'6 | 327'6 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038496 |
-0.119285 | ... | ... | 336'4 | -18'6 | 317'6 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038317 |
-0.11555 | ... | ... | 326'4 | -18'6 | 307'6 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038127 |
-0.111812 | ... | ... | 316'4 | -18'6 | 297'6 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03793 |
-0.108072 | ... | ... | 306'4 | -18'6 | 287'6 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037727 |
-0.104329 | ... | ... | 296'4 | -18'6 | 277'6 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037519 |
-0.100585 | ... | ... | 286'4 | -18'6 | 267'6 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037302 |
-0.09684 | ... | ... | 276'4 | -18'6 | 257'6 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037073 |
-0.093093 | ... | ... | 266'4 | -18'6 | 247'6 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036841 |
-0.089344 | ... | ... | 256'4 | -18'6 | 237'6 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036601 |
-0.085594 | ... | ... | 246'4 | -18'6 | 227'6 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036348 |
-0.081843 | ... | ... | 236'4 | -18'6 | 217'6 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036078 |
-0.078091 | ... | ... | 226'4 | -18'6 | 207'6 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035802 |
-0.074338 | ... | ... | 216'4 | -18'6 | 197'6 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035519 |
-0.070583 | ... | ... | 206'4 | -18'6 | 187'6 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03521 |
-0.066828 | ... | ... | 196'4 | -18'6 | 177'6 | 10500 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.034886 |
-0.063074 | ... | ... | 186'4 | -18'6 | 167'6 | 10600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034553 |
-0.059318 | ... | ... | 176'5 | -18'7 | 157'6 | 10700 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.06041 |
-0.055562 | ... | ... | 166'5 | -18'7 | 147'6 | 10800 | 0'2 | 0'0 | 0'2 | 0'3 | 0'3 | -0.059672 |
-0.073461 | ... | ... | 156'5 | -18'6 | 137'7 | 10900 | 0'2 | 0'0 | 0'2 | 0'3 | 0'2 | -0.058888 |
-0.069643 | ... | ... | 146'5 | -18'6 | 127'7 | 11000 | 0'2 | -0'1 | 0'3 | 0'4 | 0'4 | -0.058047 |
-0.085732 | ... | ... | 136'6 | -18'6 | 118'0 | 11100 | 0'3 | 0'0 | 0'3 | 0'4 | 0'3 | -0.079035 |
-0.100215 | ... | ... | 126'7 | -18'6 | 108'1 | 11200 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.097334 |
-0.113139 | ... | ... | 117'0 | -18'6 | 98'2 | 11300 | 0'5 | -0'1 | 0'6 | 0'5 | 0'5 | -0.113329 |
-0.154751 | ... | ... | 107'2 | -18'5 | 88'5 | 11400 | 1'0 | 0'1 | 0'7 | 1'0 | 0'7 | -0.158199 |
-0.189074 | ... | ... | 97'5 | -18'5 | 79'0 | 11500 | 1'3 | 0'1 | 1'2 | 1'5 | 1'1 | -0.194585 |
-0.239427 | ... | ... | 88'1 | -18'4 | 69'5 | 11600 | 2'0 | 0'2 | 1'6 | 2'0 | 1'4 | -0.246396 |
-0.315191 | 65'0 | 65'0 | 78'7 | -18'1 | 60'6 | 11700 | 3'0 | 0'4 | 2'4 | 3'0 | 2'0 | -0.313808 |
-0.384218 | 58'0 | 56'4 | 70'0 | -17'7 | 52'1 | 11800 | 4'4 | 0'7 | 3'5 | 4'4 | 3'2 | -0.391982 |
-0.466116 | 55'0 | 55'0 | 61'3 | -17'1 | 44'2 | 11900 | 6'4 | 1'4 | 5'0 | 5'4 | 4'4 | -0.467312 |
-0.533525 | 46'0 | 37'5 | 53'3 | -16'4 | 36'7 | 12000 | 9'2 | 2'2 | 7'0 | 9'2 | 6'3 | -0.54 |
-0.588364 | 36'1 | 30'2 | 45'7 | -15'5 | 30'2 | 12100 | 12'5 | 3'1 | 9'4 | 12'7 | 9'4 | -0.59386 |
-0.626647 | 24'5 | 24'5 | 39'1 | -14'5 | 24'4 | 12200 | 16'6 | 4'1 | 12'5 | 16'2 | 12'5 | -0.627197 |
-0.636416 | 27'4 | 20'1 | 33'0 | -13'5 | 19'3 | 12300 | 21'5 | 5'1 | 16'4 | 22'3 | 16'1 | -0.636253 |
-0.62571 | 24'4 | 14'4 | 27'4 | -12'3 | 15'1 | 12400 | 27'3 | 6'3 | 21'0 | 26'6 | 21'1 | -0.624869 |
-0.598957 | 22'1 | 11'1 | 22'6 | -11'0 | 11'6 | 12500 | 34'0 | 7'6 | 26'2 | 33'6 | 26'0 | -0.597626 |
-0.555105 | 18'7 | 8'4 | 18'5 | -9'5 | 9'0 | 12600 | 41'1 | 9'0 | 32'1 | ... | ... | -0.548306 |
-0.49705 | 14'1 | 6'7 | 15'1 | -8'3 | 6'6 | 12700 | 48'7 | 10'2 | 38'5 | ... | ... | -0.489581 |
-0.440826 | 11'2 | 4'7 | 12'1 | -7'0 | 5'1 | 12800 | 57'2 | 11'6 | 45'4 | ... | ... | -0.433037 |
-0.375138 | 6'2 | 4'0 | 9'5 | -5'7 | 3'6 | 12900 | 66'0 | 13'0 | 53'0 | ... | ... | -0.376117 |
-0.325289 | 4'0 | 2'7 | 7'6 | -4'7 | 2'7 | 13000 | 75'0 | 13'7 | 61'1 | ... | ... | -0.318236 |
-0.283123 | 5'3 | 3'5 | 6'1 | -3'7 | 2'2 | 13100 | 84'3 | 14'7 | 69'4 | ... | ... | -0.277167 |
-0.243124 | 4'1 | 2'0 | 4'6 | -3'0 | 1'6 | 13200 | 93'6 | 15'5 | 78'1 | ... | ... | -0.226067 |
-0.20874 | 3'3 | 2'3 | 3'6 | -2'3 | 1'3 | 13300 | 103'4 | 16'3 | 87'1 | ... | ... | -0.20652 |
-0.183622 | 2'5 | 2'0 | 3'0 | -1'7 | 1'1 | 13400 | 113'1 | 16'6 | 96'3 | ... | ... | -0.168642 |
-0.154616 | 1'6 | 1'4 | 2'4 | -1'5 | 0'7 | 13500 | 123'0 | 17'2 | 105'6 | ... | ... | -0.15797 |
-0.1397 | 1'4 | 1'4 | 2'0 | -1'2 | 0'6 | 13600 | 132'6 | 17'3 | 115'3 | ... | ... | -0.128674 |
-0.123101 | 1'1 | 0'4 | 1'5 | -1'0 | 0'5 | 13700 | 142'5 | 17'6 | 124'7 | ... | ... | -0.11466 |
-0.104706 | ... | ... | 1'3 | -0'7 | 0'4 | 13800 | 152'5 | 18'0 | 134'5 | ... | ... | -0.118746 |
-0.106082 | ... | ... | 1'1 | -0'5 | 0'4 | 13900 | 162'4 | 18'1 | 144'3 | ... | ... | -0.103294 |
-0.085283 | ... | ... | 0'7 | -0'4 | 0'3 | 14000 | 172'3 | 18'1 | 154'2 | ... | ... | -0.086594 |
-0.086223 | ... | ... | 0'6 | -0'3 | 0'3 | 14100 | 182'3 | 18'3 | 164'0 | ... | ... | -0.090388 |
-0.062657 | ... | ... | 0'6 | -0'4 | 0'2 | 14200 | 192'3 | 18'3 | 174'0 | ... | ... | -0.094178 |
-0.063234 | 0'3 | 0'3 | 0'5 | -0'3 | 0'2 | 14300 | 202'2 | 18'3 | 183'7 | ... | ... | -0.076042 |
-0.06378 | ... | ... | 0'4 | -0'2 | 0'2 | 14400 | 212'2 | 18'4 | 193'6 | ... | ... | -0.079798 |
-0.064311 | ... | ... | 0'4 | -0'2 | 0'2 | 14500 | 222'2 | 18'4 | 203'6 | ... | ... | -0.083553 |
-0.036471 | ... | ... | 0'3 | -0'2 | 0'1 | 14600 | 232'2 | 18'5 | 213'5 | ... | ... | -0.087309 |
-0.036718 | ... | ... | 0'3 | -0'2 | 0'1 | 14700 | 242'2 | 18'5 | 223'5 | ... | ... | -0.091063 |
-0.036951 | ... | ... | 0'3 | -0'2 | 0'1 | 14800 | 252'2 | 18'5 | 233'5 | ... | ... | -0.094817 |
-0.037185 | ... | ... | 0'3 | -0'2 | 0'1 | 14900 | 262'2 | 18'5 | 243'5 | ... | ... | -0.09857 |
-0.037413 | ... | ... | 0'3 | -0'2 | 0'1 | 15000 | 272'2 | 18'5 | 253'5 | ... | ... | -0.102323 |
-0.037629 | ... | ... | 0'3 | -0'2 | 0'1 | 15100 | 282'2 | 18'5 | 263'5 | ... | ... | -0.106075 |
-0.037832 | ... | ... | 0'2 | -0'1 | 0'1 | 15200 | 292'2 | 18'6 | 273'4 | ... | ... | -0.109827 |
-0.038029 | ... | ... | 0'2 | -0'1 | 0'1 | 15300 | 302'2 | 18'6 | 283'4 | ... | ... | -0.113577 |
-0.038223 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 312'2 | 18'6 | 293'4 | ... | ... | -0.117327 |
-0.038417 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 15500 | 322'2 | 18'6 | 303'4 | ... | ... | -0.121077 |
-0.038602 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 332'2 | 18'6 | 313'4 | ... | ... | -0.124825 |
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.