Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.112589 | ... | ... | 300'2 | 28'6 | 329'0 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028003 |
-0.109189 | ... | ... | 290'2 | 28'6 | 319'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027873 |
-0.105787 | ... | ... | 280'2 | 28'6 | 309'0 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027737 |
-0.102382 | ... | ... | 270'2 | 28'6 | 299'0 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027594 |
-0.098975 | ... | ... | 260'2 | 28'6 | 289'0 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027447 |
-0.095566 | ... | ... | 250'2 | 28'6 | 279'0 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027296 |
-0.092155 | ... | ... | 240'2 | 28'6 | 269'0 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02714 |
-0.088742 | ... | ... | 230'2 | 28'6 | 259'0 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026974 |
-0.085327 | ... | ... | 220'2 | 28'6 | 249'0 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026806 |
-0.08191 | ... | ... | 210'2 | 28'6 | 239'0 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026632 |
-0.078492 | ... | ... | 200'2 | 28'6 | 229'0 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02645 |
-0.075072 | ... | ... | 190'2 | 28'6 | 219'0 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026254 |
-0.071652 | ... | ... | 180'2 | 28'6 | 209'0 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026054 |
-0.06823 | ... | ... | 170'2 | 28'6 | 199'0 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025849 |
-0.064807 | ... | ... | 160'2 | 28'6 | 189'0 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025627 |
-0.061383 | ... | ... | 150'2 | 28'6 | 179'0 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025392 |
-0.057958 | ... | ... | 140'2 | 28'6 | 169'0 | 10300 | 0'1 | -0'1 | 0'2 | ... | ... | -0.025152 |
-0.054533 | ... | ... | 130'3 | 28'5 | 159'0 | 10400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.043982 |
-0.065882 | ... | ... | 120'3 | 28'6 | 149'1 | 10500 | 0'2 | -0'1 | 0'3 | ... | ... | -0.043449 |
-0.062426 | ... | ... | 110'4 | 28'5 | 139'1 | 10600 | 0'2 | -0'2 | 0'4 | ... | ... | -0.042884 |
-0.058965 | ... | ... | 100'6 | 28'3 | 129'1 | 10700 | 0'3 | -0'2 | 0'5 | ... | ... | -0.058534 |
-0.069274 | ... | ... | 91'0 | 28'2 | 119'2 | 10800 | 0'4 | -0'3 | 0'7 | 0'4 | 0'4 | -0.072281 |
-0.078633 | ... | ... | 81'3 | 28'0 | 109'3 | 10900 | 0'5 | -0'5 | 1'2 | ... | ... | -0.084421 |
-0.098682 | ... | ... | 71'7 | 27'6 | 99'5 | 11000 | 0'6 | -1'1 | 1'7 | 1'2 | 0'6 | -0.095081 |
-0.116003 | ... | ... | 62'7 | 27'0 | 89'7 | 11100 | 1'1 | -1'5 | 2'6 | 2'1 | 1'2 | -0.126081 |
-0.149288 | ... | ... | 54'1 | 26'2 | 80'3 | 11200 | 1'4 | -2'4 | 4'0 | 3'1 | 1'5 | -0.151431 |
-0.184017 | ... | ... | 45'7 | 25'1 | 71'0 | 11300 | 2'1 | -3'5 | 5'6 | 4'4 | 2'1 | -0.188015 |
-0.230955 | ... | ... | 38'3 | 23'5 | 62'0 | 11400 | 3'1 | -5'0 | 8'1 | 6'5 | 2'7 | -0.236168 |
-0.28685 | ... | ... | 31'4 | 22'0 | 53'4 | 11500 | 4'5 | -6'6 | 11'3 | 10'0 | 4'3 | -0.292587 |
-0.341877 | 45'4 | 31'6 | 25'4 | 20'0 | 45'4 | 11600 | 6'5 | -8'5 | 15'2 | 11'2 | 6'4 | -0.34754 |
-0.396156 | 39'0 | 22'0 | 20'2 | 18'0 | 38'2 | 11700 | 9'3 | -10'5 | 20'0 | 17'7 | 9'0 | -0.401313 |
-0.44103 | 32'3 | 17'5 | 15'6 | 16'0 | 31'6 | 11800 | 12'6 | -12'6 | 25'4 | 22'2 | 12'1 | -0.442229 |
-0.468556 | 27'5 | 16'1 | 12'1 | 13'6 | 25'7 | 11900 | 16'7 | -15'0 | 31'7 | 29'0 | 16'2 | -0.469191 |
-0.479665 | 22'1 | 11'0 | 9'1 | 11'5 | 20'6 | 12000 | 21'6 | -17'1 | 38'7 | 30'3 | 21'4 | -0.479592 |
-0.474141 | 16'7 | 10'1 | 6'7 | 9'4 | 16'3 | 12100 | 27'3 | -19'1 | 46'4 | 43'0 | 28'1 | -0.473376 |
-0.457451 | 14'0 | 7'3 | 5'1 | 7'6 | 12'7 | 12200 | 33'6 | -21'0 | 54'6 | ... | ... | -0.45291 |
-0.424633 | 10'6 | 5'2 | 3'7 | 6'0 | 9'7 | 12300 | 40'7 | -22'4 | 63'3 | ... | ... | -0.423087 |
-0.388556 | 8'2 | 4'3 | 2'7 | 4'6 | 7'5 | 12400 | 48'4 | -24'0 | 72'4 | ... | ... | -0.382825 |
-0.343861 | 6'3 | 3'0 | 2'1 | 3'5 | 5'6 | 12500 | 56'5 | -25'1 | 81'6 | ... | ... | -0.338016 |
-0.301502 | 4'6 | 2'2 | 1'5 | 2'6 | 4'3 | 12600 | 65'2 | -26'0 | 91'2 | ... | ... | -0.295977 |
-0.263407 | 3'3 | 1'7 | 1'2 | 2'1 | 3'3 | 12700 | 74'1 | -26'6 | 100'7 | ... | ... | -0.25183 |
-0.228928 | 2'5 | 1'7 | 1'0 | 1'5 | 2'5 | 12800 | 83'3 | -27'1 | 110'4 | ... | ... | -0.217712 |
-0.194176 | 1'5 | 1'0 | 0'7 | 1'1 | 2'0 | 12900 | 92'6 | -27'5 | 120'3 | ... | ... | -0.183829 |
-0.171292 | 1'6 | 0'7 | 0'6 | 0'7 | 1'5 | 13000 | 102'3 | -27'7 | 130'2 | ... | ... | -0.162246 |
-0.144148 | 1'3 | 1'2 | 0'5 | 0'5 | 1'2 | 13100 | 112'0 | -28'1 | 140'1 | ... | ... | -0.136984 |
-0.124217 | 1'0 | 0'6 | 0'4 | 0'4 | 1'0 | 13200 | 121'6 | -28'2 | 150'0 | ... | ... | -0.119333 |
-0.114182 | ... | ... | 0'4 | 0'3 | 0'7 | 13300 | 131'5 | -28'3 | 160'0 | ... | ... | -0.111653 |
-0.103001 | ... | ... | 0'3 | 0'3 | 0'6 | 13400 | 141'4 | -28'3 | 169'7 | ... | ... | -0.103211 |
-0.090636 | 0'4 | 0'4 | 0'3 | 0'2 | 0'5 | 13500 | 151'3 | -28'4 | 179'7 | ... | ... | -0.09403 |
-0.076994 | 0'4 | 0'4 | 0'2 | 0'2 | 0'4 | 13600 | 161'2 | -28'4 | 189'6 | 178'3 | 178'3 | -0.084122 |
-0.06191 | 0'4 | 0'4 | 0'2 | 0'1 | 0'3 | 13700 | 171'1 | -28'5 | 199'6 | ... | ... | -0.073479 |
-0.062599 | 0'4 | 0'4 | 0'2 | 0'1 | 0'3 | 13800 | 181'1 | -28'5 | 209'6 | ... | ... | -0.076924 |
-0.045497 | ... | ... | 0'1 | 0'1 | 0'2 | 13900 | 191'0 | -28'6 | 219'6 | ... | ... | -0.065506 |
-0.04592 | 0'3 | 0'2 | 0'1 | 0'1 | 0'2 | 14000 | 201'0 | -28'6 | 229'6 | ... | ... | -0.068931 |
-0.026097 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 211'0 | -28'6 | 239'6 | ... | ... | -0.072356 |
-0.026298 | 0'2 | 0'2 | 0'1 | 0'0 | 0'1 | 14200 | 221'0 | -28'6 | 249'6 | ... | ... | -0.075781 |
-0.026492 | 0'2 | 0'2 | 0'1 | 0'0 | 0'1 | 14300 | 231'0 | -28'6 | 259'6 | ... | ... | -0.079205 |
-0.026673 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 241'0 | -28'6 | 269'6 | ... | ... | -0.082629 |
-0.026844 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 251'0 | -28'6 | 279'6 | ... | ... | -0.086052 |
-0.027013 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 14600 | 261'0 | -28'6 | 289'6 | ... | ... | -0.089474 |
-0.02718 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 14700 | 271'0 | -28'6 | 299'6 | ... | ... | -0.092896 |
-0.027338 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 281'0 | -28'6 | 309'6 | ... | ... | -0.096317 |
-0.027487 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 291'0 | -28'6 | 319'6 | ... | ... | -0.099737 |
-0.027631 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 15000 | 301'0 | -28'6 | 329'6 | ... | ... | -0.103156 |
-0.027771 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 311'0 | -28'6 | 339'6 | ... | ... | -0.106575 |
-0.027912 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 321'0 | -28'6 | 349'6 | ... | ... | -0.109993 |
-0.028048 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 331'0 | -28'6 | 359'6 | ... | ... | -0.11341 |
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.