Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.045055 | ... | ... | 307'2 | 0'0 | 307'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024441 |
0.043611 | ... | ... | 297'2 | 0'0 | 297'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024316 |
0.042167 | ... | ... | 287'2 | 0'0 | 287'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024188 |
0.040723 | ... | ... | 277'2 | 0'0 | 277'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024056 |
0.039279 | ... | ... | 267'2 | 0'0 | 267'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02392 |
0.037835 | ... | ... | 257'2 | 0'0 | 257'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023777 |
0.036391 | ... | ... | 247'2 | 0'0 | 247'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02363 |
0.034947 | ... | ... | 237'2 | 0'0 | 237'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023478 |
0.033503 | ... | ... | 227'2 | 0'0 | 227'2 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023321 |
0.032058 | ... | ... | 217'2 | 0'0 | 217'2 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023152 |
0.030614 | ... | ... | 207'2 | 0'0 | 207'2 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022976 |
0.02917 | ... | ... | 197'2 | 0'0 | 197'2 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022798 |
0.027726 | ... | ... | 187'2 | 0'0 | 187'2 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022608 |
0.026282 | ... | ... | 177'2 | 0'0 | 177'2 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022404 |
0.024838 | ... | ... | 167'2 | 0'0 | 167'2 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022193 |
0.023394 | ... | ... | 157'2 | 0'0 | 157'2 | 10200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.038832 |
0.02195 | ... | ... | 147'2 | 0'0 | 147'2 | 10300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.03837 |
0.020506 | ... | ... | 137'3 | 0'0 | 137'3 | 10400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.052502 |
0.019062 | ... | ... | 127'4 | 0'0 | 127'4 | 10500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.065003 |
0.017618 | ... | ... | 117'5 | 0'0 | 117'5 | 10600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.076144 |
0.016174 | ... | ... | 107'7 | 0'0 | 107'7 | 10700 | 0'7 | 0'0 | 0'7 | ... | ... | -0.096889 |
0.01473 | ... | ... | 98'1 | 0'0 | 98'1 | 10800 | 1'1 | 0'0 | 1'1 | ... | ... | -0.114716 |
0.013285 | ... | ... | 88'5 | 0'0 | 88'5 | 10900 | 1'5 | 0'0 | 1'5 | ... | ... | -0.147079 |
0.011841 | ... | ... | 79'2 | 0'0 | 79'2 | 11000 | 1'4 | -0'6 | 2'2 | 1'4 | 1'4 | -0.134531 |
0.010397 | ... | ... | 70'1 | 0'0 | 70'1 | 11100 | 2'2 | -0'7 | 3'1 | 2'3 | 2'2 | -0.174402 |
0.008953 | ... | ... | 61'3 | 0'0 | 61'3 | 11200 | 4'3 | 0'0 | 4'3 | ... | ... | -0.266534 |
-0.107847 | ... | ... | 53'2 | 0'0 | 53'2 | 11300 | 6'1 | 0'0 | 6'1 | ... | ... | -0.317714 |
-0.20246 | ... | ... | 45'4 | 0'0 | 45'4 | 11400 | 6'6 | -1'5 | 8'3 | 8'2 | 6'6 | -0.317018 |
-0.282042 | ... | ... | 38'4 | 0'0 | 38'4 | 11500 | 9'4 | -1'6 | 11'2 | 9'4 | 9'4 | -0.367193 |
-0.347612 | 32'3 | 32'3 | 32'1 | 0'2 | 32'3 | 11600 | 14'3 | -0'4 | 14'7 | 15'0 | 13'0 | -0.441532 |
-0.389188 | 26'6 | 25'6 | 26'3 | 0'3 | 26'6 | 11700 | 16'0 | -3'1 | 19'1 | 17'4 | 16'0 | -0.416133 |
-0.378942 | 22'6 | 20'1 | 21'3 | -1'2 | 20'1 | 11800 | 21'0 | -3'1 | 24'1 | 23'2 | 20'5 | -0.436229 |
-0.412546 | ... | ... | 17'2 | 0'0 | 17'2 | 11900 | 27'5 | -2'2 | 29'7 | 27'5 | 27'5 | -0.460083 |
-0.422092 | 14'6 | 13'4 | 13'5 | 0'7 | 14'4 | 12000 | 35'0 | -1'3 | 36'3 | 35'0 | 35'0 | -0.47509 |
-0.374666 | 10'3 | 10'0 | 10'6 | -0'3 | 10'3 | 12100 | 43'3 | 0'0 | 43'3 | ... | ... | -0.493416 |
-0.351928 | 8'2 | 8'2 | 8'3 | -0'1 | 8'2 | 12200 | 51'0 | 0'0 | 51'0 | ... | ... | -0.478967 |
-0.335024 | 6'7 | 6'2 | 6'4 | 0'3 | 6'7 | 12300 | 59'1 | 0'0 | 59'1 | ... | ... | -0.462759 |
-0.286249 | ... | ... | 5'0 | 0'0 | 5'0 | 12400 | 67'5 | 0'0 | 67'5 | ... | ... | -0.445581 |
-0.246281 | 3'6 | 3'4 | 3'7 | -0'1 | 3'6 | 12500 | 76'3 | 0'0 | 76'3 | ... | ... | -0.426933 |
-0.219139 | ... | ... | 3'0 | 0'0 | 3'0 | 12600 | 85'4 | 0'0 | 85'4 | ... | ... | -0.41417 |
-0.184419 | 2'2 | 2'1 | 2'3 | -0'1 | 2'2 | 12700 | 94'7 | 0'0 | 94'7 | ... | ... | -0.405907 |
-0.174242 | ... | ... | 2'0 | 0'0 | 2'0 | 12800 | 104'3 | 0'0 | 104'3 | ... | ... | -0.399166 |
-0.144424 | 1'4 | 1'4 | 1'5 | -0'1 | 1'4 | 12900 | 114'0 | 0'0 | 114'0 | ... | ... | -0.395138 |
-0.118839 | 1'2 | 1'1 | 1'2 | -0'1 | 1'1 | 13000 | 123'6 | 0'0 | 123'6 | ... | ... | -0.394866 |
-0.121164 | ... | ... | 1'1 | 0'0 | 1'1 | 13100 | 133'4 | 0'0 | 133'4 | ... | ... | -0.39318 |
-0.101648 | ... | ... | 0'7 | 0'0 | 0'7 | 13200 | 143'3 | 0'0 | 143'3 | ... | ... | -0.396489 |
-0.091588 | ... | ... | 0'6 | 0'0 | 0'6 | 13300 | 153'1 | 0'0 | 153'1 | ... | ... | -0.392554 |
-0.080511 | ... | ... | 0'5 | 0'0 | 0'5 | 13400 | 163'1 | 0'0 | 163'1 | ... | ... | -0.400868 |
-0.081556 | ... | ... | 0'5 | 0'0 | 0'5 | 13500 | 173'0 | 0'0 | 173'0 | ... | ... | -0.402078 |
-0.069134 | ... | ... | 0'4 | 0'0 | 0'4 | 13600 | 182'7 | 0'0 | 182'7 | ... | ... | -0.402708 |
-0.069896 | ... | ... | 0'4 | 0'0 | 0'4 | 13700 | 192'7 | 0'0 | 192'7 | ... | ... | -0.40991 |
-0.056031 | ... | ... | 0'3 | 0'0 | 0'3 | 13800 | 202'7 | 0'0 | 202'7 | ... | ... | -0.41688 |
-0.056562 | ... | ... | 0'3 | 0'0 | 0'3 | 13900 | 212'6 | 0'0 | 212'6 | ... | ... | -0.416335 |
-0.057064 | ... | ... | 0'3 | 0'0 | 0'3 | 14000 | 222'6 | 0'0 | 222'6 | ... | ... | -0.42282 |
-0.041325 | ... | ... | 0'2 | 0'0 | 0'2 | 14100 | 232'6 | 0'0 | 232'6 | ... | ... | -0.429133 |
-0.041639 | ... | ... | 0'2 | 0'0 | 0'2 | 14200 | 242'6 | 0'0 | 242'6 | ... | ... | -0.435291 |
-0.041938 | ... | ... | 0'2 | 0'0 | 0'2 | 14300 | 252'6 | 0'0 | 252'6 | ... | ... | -0.441311 |
-0.023723 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 262'6 | 0'0 | 262'6 | ... | ... | -0.447201 |
-0.02387 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 272'6 | 0'0 | 272'6 | ... | ... | -0.452971 |
-0.024013 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 282'6 | 0'0 | 282'6 | ... | ... | -0.458626 |
-0.024145 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 292'6 | 0'0 | 292'6 | ... | ... | -0.464179 |
-0.024273 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 302'6 | 0'0 | 302'6 | ... | ... | -0.469636 |
-0.024398 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 312'6 | 0'0 | 312'6 | ... | ... | -0.475002 |
-0.024522 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 322'6 | 0'0 | 322'6 | ... | ... | -0.480283 |
-0.024643 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 332'6 | 0'0 | 332'6 | ... | ... | -0.485485 |
-0.024757 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 342'6 | 0'0 | 342'6 | ... | ... | -0.490613 |
-0.024867 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 352'6 | 0'0 | 352'6 | ... | ... | -0.49567 |
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.