Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.681007 | ... | ... | 312'0 | 0'0 | 312'0 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024338 |
-0.673826 | ... | ... | 302'0 | 0'0 | 302'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02421 |
-0.666479 | ... | ... | 292'0 | 0'0 | 292'0 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024079 |
-0.658954 | ... | ... | 282'0 | 0'0 | 282'0 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023943 |
-0.651241 | ... | ... | 272'0 | 0'0 | 272'0 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023802 |
-0.643327 | ... | ... | 262'0 | 0'0 | 262'0 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023656 |
-0.635196 | ... | ... | 252'0 | 0'0 | 252'0 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023504 |
-0.626835 | ... | ... | 242'0 | 0'0 | 242'0 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023348 |
-0.618229 | ... | ... | 232'0 | 0'0 | 232'0 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023182 |
-0.609355 | ... | ... | 222'0 | 0'0 | 222'0 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023006 |
-0.600185 | ... | ... | 212'0 | 0'0 | 212'0 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022829 |
-0.590703 | ... | ... | 202'0 | 0'0 | 202'0 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022642 |
-0.580873 | ... | ... | 192'0 | 0'0 | 192'0 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02244 |
-0.570667 | ... | ... | 182'0 | 0'0 | 182'0 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02223 |
-0.560036 | ... | ... | 172'0 | 0'0 | 172'0 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022011 |
-0.548943 | ... | ... | 162'0 | 0'0 | 162'0 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021774 |
-0.537333 | ... | ... | 152'0 | 0'0 | 152'0 | 10300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.037972 |
-0.525134 | ... | ... | 142'0 | 0'0 | 142'0 | 10400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.037454 |
-0.517534 | ... | ... | 132'1 | 0'0 | 132'1 | 10500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.0369 |
-0.508865 | ... | ... | 122'2 | 0'0 | 122'2 | 10600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.05019 |
-0.498989 | ... | ... | 112'3 | 0'0 | 112'3 | 10700 | 0'4 | 0'0 | 0'4 | ... | ... | -0.06174 |
-0.48773 | ... | ... | 102'4 | 0'0 | 102'4 | 10800 | 0'7 | 0'1 | 0'6 | 0'7 | 0'7 | -0.092908 |
-0.48387 | ... | ... | 92'7 | 0'0 | 92'7 | 10900 | 1'0 | 0'0 | 1'0 | ... | ... | -0.100004 |
-0.477234 | ... | ... | 83'2 | 0'0 | 83'2 | 11000 | 1'4 | 0'0 | 1'4 | ... | ... | -0.130809 |
-0.47536 | ... | ... | 73'7 | 0'0 | 73'7 | 11100 | 2'0 | 0'0 | 2'0 | ... | ... | -0.154858 |
-0.476035 | ... | ... | 64'6 | 0'0 | 64'6 | 11200 | 3'4 | 0'4 | 3'0 | 3'4 | 3'4 | -0.218565 |
-0.483446 | ... | ... | 56'1 | 0'0 | 56'1 | 11300 | 4'7 | 0'5 | 4'2 | 4'7 | 4'7 | -0.257396 |
-0.492951 | ... | ... | 48'0 | 0'0 | 48'0 | 11400 | 7'4 | 1'3 | 6'1 | 7'4 | 7'0 | -0.317579 |
-0.49994 | ... | ... | 40'3 | 0'0 | 40'3 | 11500 | 10'0 | 1'4 | 8'4 | 10'0 | 10'0 | -0.347597 |
-0.50785 | ... | ... | 33'5 | 0'0 | 33'5 | 11600 | 13'0 | 1'3 | 11'5 | 13'4 | 13'0 | -0.364162 |
-0.506782 | ... | ... | 27'4 | 0'0 | 27'4 | 11700 | 17'5 | 2'1 | 15'4 | 17'5 | 17'5 | -0.384967 |
-0.446389 | 19'5 | 19'5 | 22'1 | -2'4 | 19'5 | 11800 | 22'5 | 2'4 | 20'1 | 22'5 | 22'5 | -0.380528 |
-0.475936 | ... | ... | 17'4 | 0'0 | 17'4 | 11900 | 28'3 | 2'7 | 25'4 | 28'3 | 28'3 | -0.358772 |
-0.395083 | 12'0 | 11'4 | 13'6 | -2'2 | 11'4 | 12000 | 35'0 | 3'3 | 31'5 | 35'0 | 35'0 | -0.324993 |
-0.408951 | 10'4 | 10'4 | 10'5 | -0'1 | 10'4 | 12100 | 38'4 | 0'0 | 38'4 | ... | ... | -0.143075 |
-0.370846 | ... | ... | 8'1 | 0'0 | 8'1 | 12200 | 46'0 | 0'0 | 46'0 | ... | ... | 0.006685 |
-0.288358 | 5'1 | 5'1 | 6'1 | -1'0 | 5'1 | 12300 | 54'0 | 0'0 | 54'0 | ... | ... | 0.008131 |
-0.232847 | 3'4 | 3'4 | 4'5 | -1'1 | 3'4 | 12400 | 62'4 | 0'0 | 62'4 | ... | ... | 0.009576 |
-0.242781 | ... | ... | 3'4 | 0'0 | 3'4 | 12500 | 71'3 | 0'0 | 71'3 | ... | ... | 0.011021 |
-0.20498 | ... | ... | 2'5 | 0'0 | 2'5 | 12600 | 80'4 | 0'0 | 80'4 | ... | ... | 0.012467 |
-0.157197 | 1'6 | 1'6 | 2'1 | -0'3 | 1'6 | 12700 | 89'7 | 0'0 | 89'7 | ... | ... | 0.013912 |
-0.152665 | ... | ... | 1'5 | 0'0 | 1'5 | 12800 | 99'3 | 0'0 | 99'3 | ... | ... | 0.015358 |
-0.128254 | ... | ... | 1'2 | 0'0 | 1'2 | 12900 | 109'0 | 0'0 | 109'0 | ... | ... | 0.016803 |
-0.120769 | ... | ... | 1'1 | 0'0 | 1'1 | 13000 | 118'6 | 0'0 | 118'6 | ... | ... | 0.018249 |
-0.101354 | ... | ... | 0'7 | 0'0 | 0'7 | 13100 | 128'5 | 0'0 | 128'5 | ... | ... | 0.019694 |
-0.091348 | ... | ... | 0'6 | 0'0 | 0'6 | 13200 | 138'4 | 0'0 | 138'4 | ... | ... | 0.021139 |
-0.080322 | ... | ... | 0'5 | 0'0 | 0'5 | 13300 | 148'3 | 0'0 | 148'3 | ... | ... | 0.022585 |
-0.068185 | ... | ... | 0'4 | 0'0 | 0'4 | 13400 | 158'2 | 0'0 | 158'2 | ... | ... | 0.02403 |
-0.068997 | ... | ... | 0'4 | 0'0 | 0'4 | 13500 | 168'1 | 0'0 | 168'1 | ... | ... | 0.025476 |
-0.055376 | ... | ... | 0'3 | 0'0 | 0'3 | 13600 | 178'1 | 0'0 | 178'1 | ... | ... | 0.026921 |
-0.055935 | ... | ... | 0'3 | 0'0 | 0'3 | 13700 | 188'1 | 0'0 | 188'1 | ... | ... | 0.028367 |
-0.05647 | ... | ... | 0'3 | 0'0 | 0'3 | 13800 | 198'0 | 0'0 | 198'0 | ... | ... | 0.029812 |
-0.040933 | ... | ... | 0'2 | 0'0 | 0'2 | 13900 | 208'0 | 0'0 | 208'0 | ... | ... | 0.031257 |
-0.041267 | ... | ... | 0'2 | 0'0 | 0'2 | 14000 | 218'0 | 0'0 | 218'0 | ... | ... | 0.032703 |
-0.041585 | ... | ... | 0'2 | 0'0 | 0'2 | 14100 | 228'0 | 0'0 | 228'0 | ... | ... | 0.034148 |
-0.023548 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 238'0 | 0'0 | 238'0 | ... | ... | 0.035594 |
-0.023696 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 248'0 | 0'0 | 248'0 | ... | ... | 0.037039 |
-0.023845 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 258'0 | 0'0 | 258'0 | ... | ... | 0.038485 |
-0.023989 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 268'0 | 0'0 | 268'0 | ... | ... | 0.03993 |
-0.024122 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 278'0 | 0'0 | 278'0 | ... | ... | 0.041376 |
-0.024251 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 288'0 | 0'0 | 288'0 | ... | ... | 0.042821 |
-0.024376 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 298'0 | 0'0 | 298'0 | ... | ... | 0.044266 |
-0.0245 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 308'0 | 0'0 | 308'0 | ... | ... | 0.045712 |
-0.024623 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 318'0 | 0'0 | 318'0 | ... | ... | 0.047157 |
-0.024737 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 328'0 | 0'0 | 328'0 | ... | ... | 0.048603 |
-0.024848 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 338'0 | 0'0 | 338'0 | ... | ... | 0.050048 |
-0.024957 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 348'0 | 0'0 | 348'0 | ... | ... | 0.051494 |
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.