Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.046959 | ... | ... | 651'2 | 9'2 | 660'4 | 5800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00295 |
-0.045918 | ... | ... | 631'2 | 9'2 | 640'4 | 6000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002938 |
-0.044824 | ... | ... | 611'2 | 9'2 | 620'4 | 6200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.004103 |
-0.043682 | ... | ... | 591'2 | 9'2 | 600'4 | 6400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.004082 |
-0.042498 | ... | ... | 571'2 | 9'2 | 580'4 | 6600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.005151 |
-0.041275 | ... | ... | 551'2 | 9'2 | 560'4 | 6800 | 0'4 | -0'1 | 0'5 | ... | ... | -0.005122 |
-0.040016 | ... | ... | 531'2 | 9'2 | 540'4 | 7000 | 0'5 | 0'0 | 0'5 | ... | ... | -0.006112 |
-0.038726 | ... | ... | 511'2 | 9'2 | 520'4 | 7200 | 0'6 | 0'0 | 0'6 | ... | ... | -0.007043 |
-0.037407 | ... | ... | 491'2 | 9'2 | 500'4 | 7400 | 0'6 | -0'1 | 0'7 | ... | ... | -0.006994 |
-0.036062 | ... | ... | 471'2 | 9'2 | 480'4 | 7600 | 0'7 | -0'1 | 1'0 | ... | ... | -0.007863 |
-0.034693 | ... | ... | 451'2 | 9'2 | 460'4 | 7800 | 1'0 | -0'1 | 1'1 | ... | ... | -0.008683 |
-0.033303 | ... | ... | 431'2 | 9'2 | 440'4 | 8000 | 1'2 | -0'1 | 1'3 | ... | ... | -0.010282 |
-0.031893 | ... | ... | 411'2 | 9'2 | 420'4 | 8200 | 1'3 | -0'1 | 1'4 | ... | ... | -0.010984 |
-0.030466 | ... | ... | 391'2 | 9'2 | 400'4 | 8400 | 1'5 | -0'1 | 1'6 | ... | ... | -0.012398 |
-0.029022 | ... | ... | 371'2 | 9'2 | 380'4 | 8600 | 1'7 | -0'2 | 2'1 | ... | ... | -0.01371 |
-0.027565 | ... | ... | 351'2 | 9'2 | 360'4 | 8800 | 2'3 | -0'2 | 2'5 | ... | ... | -0.016255 |
-0.026094 | ... | ... | 331'2 | 9'2 | 340'4 | 9000 | 2'7 | -0'2 | 3'1 | ... | ... | -0.018556 |
-0.024611 | ... | ... | 311'2 | 9'2 | 320'4 | 9200 | 3'4 | -0'3 | 3'7 | ... | ... | -0.021209 |
-0.023469 | ... | ... | 291'4 | 9'1 | 300'5 | 9400 | 4'3 | -0'4 | 4'7 | ... | ... | -0.024633 |
-0.023011 | ... | ... | 272'1 | 8'7 | 281'0 | 9600 | 5'3 | -0'4 | 5'7 | ... | ... | -0.028132 |
-0.023896 | ... | ... | 253'1 | 8'6 | 261'7 | 9800 | 6'4 | -0'5 | 7'1 | ... | ... | -0.031628 |
-0.025365 | ... | ... | 234'4 | 8'4 | 243'0 | 10000 | 7'6 | -0'7 | 8'5 | ... | ... | -0.03505 |
-0.027651 | ... | ... | 216'2 | 8'2 | 224'4 | 10200 | 9'2 | -1'0 | 10'2 | ... | ... | -0.038693 |
-0.030897 | ... | ... | 198'4 | 8'0 | 206'4 | 10400 | 11'2 | -1'1 | 12'3 | ... | ... | -0.043051 |
-0.035682 | ... | ... | 181'4 | 7'7 | 189'3 | 10600 | 13'7 | -1'3 | 15'2 | ... | ... | -0.048067 |
-0.041777 | ... | ... | 165'6 | 7'4 | 173'2 | 10800 | 17'4 | -1'4 | 19'0 | ... | ... | -0.054109 |
-0.04885 | ... | ... | 151'1 | 7'1 | 158'2 | 11000 | 22'1 | -1'7 | 24'0 | ... | ... | -0.060559 |
-0.056536 | ... | ... | 137'6 | 6'6 | 144'4 | 11200 | 28'0 | -2'2 | 30'2 | ... | ... | -0.067338 |
-0.064328 | ... | ... | 125'4 | 6'4 | 132'0 | 11400 | 34'7 | -2'4 | 37'3 | ... | ... | -0.073609 |
-0.071384 | ... | ... | 114'2 | 6'1 | 120'3 | 11600 | 42'5 | -2'7 | 45'4 | ... | ... | -0.079007 |
-0.07729 | ... | ... | 103'6 | 5'5 | 109'3 | 11800 | 51'0 | -3'2 | 54'2 | ... | ... | -0.083157 |
-0.082331 | ... | ... | 93'7 | 5'3 | 99'2 | 12000 | 60'1 | -3'5 | 63'6 | ... | ... | -0.086232 |
-0.086212 | ... | ... | 84'6 | 5'0 | 89'6 | 12200 | 69'7 | -4'0 | 73'7 | ... | ... | -0.088117 |
-0.088975 | ... | ... | 76'2 | 4'5 | 80'7 | 12400 | 80'3 | -4'3 | 84'6 | ... | ... | -0.089005 |
-0.090678 | ... | ... | 68'3 | 4'2 | 72'5 | 12600 | 91'4 | -4'5 | 96'1 | ... | ... | -0.088831 |
-0.091533 | ... | ... | 61'2 | 3'7 | 65'1 | 12800 | 103'2 | -5'0 | 108'2 | ... | ... | -0.087686 |
-0.091651 | ... | ... | 54'6 | 3'5 | 58'3 | 13000 | 115'6 | -5'3 | 121'1 | ... | ... | -0.085825 |
-0.091015 | ... | ... | 48'7 | 3'3 | 52'2 | 13200 | 129'0 | -5'5 | 134'5 | ... | ... | -0.083396 |
-0.089767 | ... | ... | 43'5 | 3'1 | 46'6 | 13400 | 142'7 | -5'7 | 148'6 | ... | ... | -0.080412 |
-0.088069 | ... | ... | 39'0 | 2'7 | 41'7 | 13600 | 157'3 | -6'1 | 163'4 | ... | ... | -0.077045 |
-0.085914 | ... | ... | 34'7 | 2'5 | 37'4 | 13800 | 172'3 | -6'4 | 178'7 | ... | ... | -0.073296 |
-0.083464 | ... | ... | 31'2 | 2'3 | 33'5 | 14000 | 187'7 | -6'6 | 194'5 | ... | ... | -0.06933 |
-0.080668 | ... | ... | 28'0 | 2'1 | 30'1 | 14200 | 204'0 | -6'7 | 210'7 | ... | ... | -0.065541 |
-0.077664 | ... | ... | 25'1 | 1'7 | 27'0 | 14400 | 220'3 | -7'1 | 227'4 | ... | ... | -0.061459 |
-0.074594 | ... | ... | 22'4 | 1'6 | 24'2 | 14600 | 237'2 | -7'2 | 244'4 | ... | ... | -0.057675 |
-0.071334 | ... | ... | 20'1 | 1'5 | 21'6 | 14800 | 254'3 | -7'4 | 261'7 | ... | ... | -0.053857 |
-0.067985 | ... | ... | 18'1 | 1'3 | 19'4 | 15000 | 271'7 | -7'5 | 279'4 | ... | ... | -0.050376 |
-0.064965 | ... | ... | 16'2 | 1'3 | 17'5 | 15200 | 289'5 | -7'7 | 297'4 | ... | ... | -0.047083 |
-0.061774 | ... | ... | 14'5 | 1'2 | 15'7 | 15400 | 307'5 | -8'1 | 315'6 | ... | ... | -0.04407 |
-0.05846 | ... | ... | 13'1 | 1'1 | 14'2 | 15600 | 326'0 | -8'1 | 334'1 | ... | ... | -0.04173 |
-0.055454 | ... | ... | 11'7 | 1'0 | 12'7 | 15800 | 344'4 | -8'2 | 352'6 | ... | ... | -0.039535 |
-0.052473 | ... | ... | 10'6 | 0'7 | 11'5 | 16000 | 363'2 | -8'4 | 371'6 | ... | ... | -0.037852 |
-0.049574 | ... | ... | 9'6 | 0'6 | 10'4 | 16200 | 382'1 | -8'5 | 390'6 | ... | ... | -0.036403 |
-0.046812 | ... | ... | 8'6 | 0'6 | 9'4 | 16400 | 401'3 | -8'5 | 410'0 | ... | ... | -0.035898 |
-0.044245 | ... | ... | 8'0 | 0'5 | 8'5 | 16600 | 420'5 | -8'7 | 429'4 | ... | ... | -0.035357 |
-0.041933 | ... | ... | 7'2 | 0'5 | 7'7 | 16800 | 440'1 | -9'0 | 449'1 | ... | ... | -0.035477 |
-0.039426 | ... | ... | 6'4 | 0'5 | 7'1 | 17000 | 459'6 | -9'1 | 468'7 | ... | ... | -0.035931 |
-0.037249 | ... | ... | 6'0 | 0'4 | 6'4 | 17200 | 479'4 | -9'2 | 488'6 | ... | ... | -0.036725 |
-0.034911 | ... | ... | 5'3 | 0'4 | 5'7 | 17400 | 499'4 | -9'2 | 508'6 | ... | ... | -0.038213 |
-0.032982 | ... | ... | 4'7 | 0'4 | 5'3 | 17600 | 519'4 | -9'2 | 528'6 | ... | ... | -0.039695 |
-0.030926 | ... | ... | 4'4 | 0'3 | 4'7 | 17800 | 539'4 | -9'2 | 548'6 | ... | ... | -0.041174 |
-0.029359 | ... | ... | 4'1 | 0'3 | 4'4 | 18000 | 559'4 | -9'2 | 568'6 | ... | ... | -0.042647 |
-0.027059 | ... | ... | 3'6 | 0'2 | 4'0 | 18200 | 579'4 | -9'2 | 588'6 | ... | ... | -0.044116 |
-0.025954 | ... | ... | ... | ... | 3'6 | 18400 | 599'4 | ... | ... | ... | ... | -0.04558 |
-0.024108 | ... | ... | ... | ... | 3'3 | 18600 | 619'4 | ... | ... | ... | ... | -0.047038 |
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.