Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.138661 | ... | ... | 378'6 | -2'2 | 376'4 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037009 |
-0.135004 | ... | ... | 368'6 | -2'2 | 366'4 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036861 |
-0.131345 | ... | ... | 358'6 | -2'2 | 356'4 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036704 |
-0.127683 | ... | ... | 348'6 | -2'2 | 346'4 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036543 |
-0.124019 | ... | ... | 338'6 | -2'2 | 336'4 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036378 |
-0.120352 | ... | ... | 328'6 | -2'2 | 326'4 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03621 |
-0.116684 | ... | ... | 318'6 | -2'2 | 316'4 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036041 |
-0.113014 | ... | ... | 308'6 | -2'2 | 306'4 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035861 |
-0.109343 | ... | ... | 298'6 | -2'2 | 296'4 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035674 |
-0.10567 | ... | ... | 288'6 | -2'2 | 286'4 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035483 |
-0.101995 | ... | ... | 278'6 | -2'2 | 276'4 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035287 |
-0.098319 | ... | ... | 268'6 | -2'2 | 266'4 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03508 |
-0.094642 | ... | ... | 258'6 | -2'2 | 256'4 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034864 |
-0.090962 | ... | ... | 248'6 | -2'2 | 246'4 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034645 |
-0.087282 | ... | ... | 238'6 | -2'2 | 236'4 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034418 |
-0.0836 | ... | ... | 228'6 | -2'2 | 226'4 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034177 |
-0.079917 | ... | ... | 218'6 | -2'2 | 216'4 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033922 |
-0.076233 | ... | ... | 208'6 | -2'2 | 206'4 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033661 |
-0.072548 | ... | ... | 198'6 | -2'2 | 196'4 | 10500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033393 |
-0.068862 | ... | ... | 188'6 | -2'2 | 186'4 | 10600 | 0'1 | 0'0 | 0'1 | 0'2 | 0'2 | -0.0331 |
-0.085467 | ... | ... | 178'7 | -2'2 | 176'5 | 10700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.058043 |
-0.081745 | ... | ... | 168'7 | -2'2 | 166'5 | 10800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.05743 |
-0.078019 | ... | ... | 158'7 | -2'2 | 156'5 | 10900 | 0'2 | 0'0 | 0'2 | 0'3 | 0'3 | -0.056769 |
-0.074288 | ... | ... | 149'0 | -2'3 | 146'5 | 11000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.077739 |
-0.089384 | ... | ... | 139'1 | -2'3 | 136'6 | 11100 | 0'3 | -0'1 | 0'4 | 0'5 | 0'4 | -0.076646 |
-0.103181 | ... | ... | 129'1 | -2'2 | 126'7 | 11200 | 0'4 | -0'1 | 0'5 | 0'5 | 0'5 | -0.0948 |
-0.115717 | ... | ... | 119'3 | -2'3 | 117'0 | 11300 | 0'6 | 0'0 | 0'6 | 0'6 | 0'6 | -0.127779 |
-0.142049 | ... | ... | 109'5 | -2'3 | 107'2 | 11400 | 0'7 | -0'1 | 1'0 | 1'0 | 0'7 | -0.140919 |
-0.178308 | ... | ... | 99'7 | -2'2 | 97'5 | 11500 | 1'2 | 0'0 | 1'2 | 1'3 | 1'2 | -0.18027 |
-0.220637 | ... | ... | 90'3 | -2'2 | 88'1 | 11600 | 1'6 | 0'0 | 1'6 | 2'0 | 1'5 | -0.224928 |
-0.275672 | 82'1 | 78'7 | 81'1 | -2'2 | 78'7 | 11700 | 2'4 | 0'0 | 2'4 | 2'4 | 2'2 | -0.281652 |
-0.344704 | 73'0 | 68'6 | 72'2 | -2'2 | 70'0 | 11800 | 3'5 | 0'0 | 3'5 | 4'1 | 3'2 | -0.351702 |
-0.410647 | 68'7 | 61'0 | 63'6 | -2'3 | 61'3 | 11900 | 5'0 | -0'1 | 5'1 | 5'7 | 4'5 | -0.41801 |
-0.487144 | 55'6 | 52'5 | 55'6 | -2'3 | 53'3 | 12000 | 7'0 | -0'1 | 7'1 | 8'1 | 5'7 | -0.494373 |
-0.556833 | 49'0 | 45'5 | 48'2 | -2'3 | 45'7 | 12100 | 9'4 | -0'1 | 9'5 | 10'6 | 7'6 | -0.563539 |
-0.622013 | 44'4 | 34'7 | 41'4 | -2'3 | 39'1 | 12200 | 12'5 | -0'1 | 12'6 | 13'3 | 11'2 | -0.623551 |
-0.671169 | 37'5 | 33'2 | 35'2 | -2'2 | 33'0 | 12300 | 16'4 | 0'0 | 16'4 | 19'0 | 14'7 | -0.672275 |
-0.701205 | 32'2 | 27'1 | 29'5 | -2'1 | 27'4 | 12400 | 21'0 | 0'1 | 20'7 | 22'7 | 18'1 | -0.701671 |
-0.714691 | 28'1 | 20'0 | 24'5 | -1'7 | 22'6 | 12500 | 26'2 | 0'3 | 25'7 | 29'1 | 23'4 | -0.714438 |
-0.708998 | 22'7 | 17'5 | 20'3 | -1'6 | 18'5 | 12600 | 32'1 | 0'5 | 31'4 | 33'6 | 30'2 | -0.708065 |
-0.68719 | 19'6 | 14'4 | 16'5 | -1'4 | 15'1 | 12700 | 38'5 | 0'6 | 37'7 | ... | ... | -0.685721 |
-0.649532 | 16'0 | 11'7 | 13'5 | -1'4 | 12'1 | 12800 | 45'4 | 0'6 | 44'6 | ... | ... | -0.6431 |
-0.601021 | 12'7 | 9'2 | 11'0 | -1'3 | 9'5 | 12900 | 53'0 | 0'7 | 52'1 | ... | ... | -0.593969 |
-0.554099 | 10'4 | 6'7 | 8'6 | -1'0 | 7'6 | 13000 | 61'1 | 1'2 | 59'7 | ... | ... | -0.546689 |
-0.498371 | 7'2 | 5'4 | 7'0 | -0'7 | 6'1 | 13100 | 69'4 | 1'3 | 68'1 | ... | ... | -0.490931 |
-0.437671 | 6'4 | 4'5 | 5'4 | -0'6 | 4'6 | 13200 | 78'1 | 1'4 | 76'5 | ... | ... | -0.430612 |
-0.385388 | 5'1 | 3'7 | 4'3 | -0'5 | 3'6 | 13300 | 87'1 | 1'5 | 85'4 | ... | ... | -0.379128 |
-0.339723 | 4'1 | 3'1 | 3'4 | -0'4 | 3'0 | 13400 | 96'3 | 1'6 | 94'5 | ... | ... | -0.334683 |
-0.306323 | 3'0 | 2'3 | 2'7 | -0'3 | 2'4 | 13500 | 105'6 | 1'7 | 103'7 | ... | ... | -0.29177 |
-0.26658 | ... | ... | 2'2 | -0'2 | 2'0 | 13600 | 115'3 | 2'0 | 113'3 | ... | ... | -0.265174 |
-0.233415 | 2'0 | 1'5 | 1'7 | -0'2 | 1'5 | 13700 | 124'7 | 2'0 | 122'7 | ... | ... | -0.221317 |
-0.2098 | 1'6 | 1'2 | 1'5 | -0'2 | 1'3 | 13800 | 134'5 | 2'0 | 132'5 | ... | ... | -0.199484 |
-0.183162 | 1'3 | 1'1 | 1'3 | -0'2 | 1'1 | 13900 | 144'3 | 2'0 | 142'3 | ... | ... | -0.175109 |
-0.153198 | 1'1 | 1'1 | 1'1 | -0'2 | 0'7 | 14000 | 154'2 | 2'1 | 152'1 | ... | ... | -0.164173 |
-0.137727 | 1'1 | 1'1 | 1'0 | -0'2 | 0'6 | 14100 | 164'0 | 2'0 | 162'0 | ... | ... | -0.135454 |
-0.139493 | ... | ... | 0'7 | -0'1 | 0'6 | 14200 | 174'0 | 2'2 | 171'6 | ... | ... | -0.139516 |
-0.122241 | ... | ... | 0'6 | -0'1 | 0'5 | 14300 | 183'7 | 2'1 | 181'6 | ... | ... | -0.125804 |
-0.103447 | ... | ... | 0'5 | -0'1 | 0'4 | 14400 | 193'6 | 2'1 | 191'5 | ... | ... | -0.11115 |
-0.104489 | ... | ... | 0'5 | -0'1 | 0'4 | 14500 | 203'6 | 2'2 | 201'4 | ... | ... | -0.11493 |
-0.083638 | ... | ... | 0'4 | -0'1 | 0'3 | 14600 | 213'5 | 2'1 | 211'4 | ... | ... | -0.09923 |
-0.084355 | ... | ... | 0'4 | -0'1 | 0'3 | 14700 | 223'5 | 2'2 | 221'3 | ... | ... | -0.10294 |
-0.085051 | ... | ... | 0'4 | -0'1 | 0'3 | 14800 | 233'5 | 2'2 | 231'3 | ... | ... | -0.106648 |
-0.085724 | ... | ... | 0'3 | 0'0 | 0'3 | 14900 | 243'5 | 2'2 | 241'3 | ... | ... | -0.110352 |
-0.086362 | ... | ... | 0'3 | 0'0 | 0'3 | 15000 | 253'5 | 2'2 | 251'3 | ... | ... | -0.114054 |
-0.086974 | ... | ... | 0'2 | 0'1 | 0'3 | 15100 | 263'5 | 2'3 | 261'2 | ... | ... | -0.117753 |
-0.062778 | ... | ... | 0'2 | 0'0 | 0'2 | 15200 | 273'4 | 2'2 | 271'2 | ... | ... | -0.10095 |
-0.063164 | ... | ... | 0'2 | 0'0 | 0'2 | 15300 | 283'4 | 2'2 | 281'2 | ... | ... | -0.104634 |
-0.035629 | ... | ... | ... | ... | 0'1 | 15400 | 293'4 | ... | ... | ... | ... | -0.108317 |
-0.035813 | ... | ... | ... | ... | 0'1 | 15500 | 303'4 | ... | ... | ... | ... | -0.111999 |
-0.035996 | ... | ... | ... | ... | 0'1 | 15600 | 313'4 | ... | ... | ... | ... | -0.115681 |
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.