Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.101779 | 290'3 | 290'3 | 293'0 | 7'2 | 300'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026408 |
-0.098408 | ... | ... | 283'0 | 7'2 | 290'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026268 |
-0.095034 | ... | ... | 273'0 | 7'2 | 280'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026124 |
-0.091658 | ... | ... | 263'0 | 7'2 | 270'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025975 |
-0.08828 | ... | ... | 253'0 | 7'2 | 260'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025819 |
-0.084901 | ... | ... | 243'0 | 7'2 | 250'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025658 |
-0.08152 | ... | ... | 233'0 | 7'2 | 240'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025492 |
-0.078137 | ... | ... | 223'0 | 7'2 | 230'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02532 |
-0.074753 | ... | ... | 213'0 | 7'2 | 220'2 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025134 |
-0.071367 | ... | ... | 203'0 | 7'2 | 210'2 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024943 |
-0.067981 | ... | ... | 193'0 | 7'2 | 200'2 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024748 |
-0.064593 | ... | ... | 183'0 | 7'2 | 190'2 | 9800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.024538 |
-0.061203 | ... | ... | 173'0 | 7'2 | 180'2 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024315 |
-0.057813 | ... | ... | 163'0 | 7'2 | 170'2 | 10000 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.024085 |
-0.054422 | ... | ... | 153'0 | 7'2 | 160'2 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023839 |
-0.05103 | ... | ... | 143'0 | 7'2 | 150'2 | 10200 | 0'1 | -0'1 | 0'2 | ... | ... | -0.023577 |
-0.047637 | ... | ... | 133'1 | 7'1 | 140'2 | 10300 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.041087 |
-0.058167 | ... | ... | 123'2 | 7'1 | 130'3 | 10400 | 0'2 | -0'1 | 0'3 | ... | ... | -0.04051 |
-0.054739 | ... | ... | 113'2 | 7'1 | 120'3 | 10500 | 0'3 | -0'1 | 0'4 | 0'4 | 0'4 | -0.055188 |
-0.064285 | ... | ... | 103'4 | 7'0 | 110'4 | 10600 | 0'4 | -0'1 | 0'5 | ... | ... | -0.068009 |
-0.084477 | ... | ... | 93'6 | 7'0 | 100'6 | 10700 | 0'5 | -0'2 | 0'7 | ... | ... | -0.079242 |
-0.101923 | ... | ... | 84'1 | 6'7 | 91'0 | 10800 | 0'7 | -0'3 | 1'2 | 1'0 | 0'7 | -0.100088 |
-0.126072 | ... | ... | 74'6 | 6'5 | 81'3 | 10900 | 1'2 | -0'5 | 1'7 | 2'2 | 2'2 | -0.127083 |
-0.153959 | ... | ... | 65'5 | 6'2 | 71'7 | 11000 | 1'7 | -0'7 | 2'6 | 3'2 | 2'0 | -0.165123 |
-0.203061 | ... | ... | 56'7 | 6'0 | 62'7 | 11100 | 2'6 | -1'2 | 4'0 | 3'7 | 3'0 | -0.207755 |
-0.249858 | ... | ... | 48'5 | 5'4 | 54'1 | 11200 | 4'0 | -1'6 | 5'6 | 6'7 | 4'0 | -0.255263 |
-0.299437 | 41'5 | 41'1 | 41'0 | 4'7 | 45'7 | 11300 | 5'6 | -2'3 | 8'1 | 9'3 | 5'5 | -0.304933 |
-0.350957 | ... | ... | 34'1 | 4'2 | 38'3 | 11400 | 8'1 | -3'0 | 11'1 | 12'4 | 8'1 | -0.352343 |
-0.391481 | ... | ... | 27'7 | 3'5 | 31'4 | 11500 | 11'3 | -3'5 | 15'0 | 17'0 | 11'3 | -0.395861 |
-0.421582 | 25'3 | 19'3 | 22'4 | 3'0 | 25'4 | 11600 | 15'2 | -4'2 | 19'4 | 21'3 | 15'1 | -0.422298 |
-0.434484 | 21'0 | 14'7 | 17'7 | 2'3 | 20'2 | 11700 | 20'0 | -4'6 | 24'6 | 24'0 | 19'7 | -0.434503 |
-0.429612 | 16'4 | 11'4 | 13'7 | 1'7 | 15'6 | 11800 | 25'4 | -5'3 | 30'7 | 29'3 | 26'1 | -0.428927 |
-0.411824 | 12'6 | 10'5 | 10'5 | 1'4 | 12'1 | 11900 | 31'7 | -5'6 | 37'5 | ... | ... | -0.410595 |
-0.379658 | 9'5 | 7'0 | 8'1 | 1'0 | 9'1 | 12000 | 38'7 | -6'1 | 45'0 | ... | ... | -0.378194 |
-0.342924 | 7'3 | 5'4 | 6'1 | 0'6 | 6'7 | 12100 | 46'4 | -6'4 | 53'0 | 52'0 | 52'0 | -0.337424 |
-0.301623 | 5'4 | 4'0 | 4'5 | 0'4 | 5'1 | 12200 | 54'6 | -6'6 | 61'4 | ... | ... | -0.296066 |
-0.263415 | 4'1 | 3'0 | 3'4 | 0'3 | 3'7 | 12300 | 63'3 | -7'0 | 70'3 | ... | ... | -0.252368 |
-0.223785 | 3'0 | 2'4 | 2'5 | 0'2 | 2'7 | 12400 | 72'4 | -7'0 | 79'4 | ... | ... | -0.219589 |
-0.187222 | 2'2 | 1'7 | 2'1 | 0'0 | 2'1 | 12500 | 81'6 | -7'1 | 88'7 | ... | ... | -0.18458 |
-0.158872 | 1'6 | 1'5 | 1'5 | 0'0 | 1'5 | 12600 | 91'2 | -7'1 | 98'3 | ... | ... | -0.15826 |
-0.134272 | 1'2 | 1'2 | 1'2 | 0'0 | 1'2 | 12700 | 100'7 | -7'1 | 108'0 | ... | ... | -0.136206 |
-0.116095 | 1'1 | 1'0 | 1'0 | 0'0 | 1'0 | 12800 | 110'4 | -7'2 | 117'6 | ... | ... | -0.110329 |
-0.106982 | 0'7 | 0'6 | 0'7 | 0'0 | 0'7 | 12900 | 120'3 | -7'2 | 127'5 | ... | ... | -0.10341 |
-0.096713 | ... | ... | 0'5 | 0'1 | 0'6 | 13000 | 130'2 | -7'1 | 137'3 | ... | ... | -0.095718 |
-0.085261 | ... | ... | 0'5 | 0'0 | 0'5 | 13100 | 140'1 | -7'1 | 147'2 | ... | ... | -0.087286 |
-0.072553 | ... | ... | 0'4 | 0'0 | 0'4 | 13200 | 150'0 | -7'2 | 157'2 | ... | ... | -0.078134 |
-0.073522 | ... | ... | 0'3 | 0'1 | 0'4 | 13300 | 160'0 | -7'1 | 167'1 | ... | ... | -0.081608 |
-0.059128 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 13400 | 169'7 | -7'2 | 177'1 | ... | ... | -0.071676 |
-0.059792 | ... | ... | 0'2 | 0'1 | 0'3 | 13500 | 179'7 | -7'1 | 187'0 | ... | ... | -0.075088 |
-0.043463 | ... | ... | 0'2 | 0'0 | 0'2 | 13600 | 189'6 | -7'2 | 197'0 | ... | ... | -0.064439 |
-0.043871 | ... | ... | 0'2 | 0'0 | 0'2 | 13700 | 199'6 | -7'2 | 207'0 | ... | ... | -0.067831 |
-0.044253 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 13800 | 209'6 | -7'2 | 217'0 | ... | ... | -0.071222 |
-0.025129 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 219'6 | -7'2 | 227'0 | ... | ... | -0.074612 |
-0.025315 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 229'6 | -7'2 | 237'0 | ... | ... | -0.078002 |
-0.025491 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 239'6 | -7'2 | 247'0 | ... | ... | -0.081391 |
-0.025655 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 249'6 | -7'2 | 257'0 | ... | ... | -0.084779 |
-0.025816 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 259'6 | -7'2 | 267'0 | ... | ... | -0.088167 |
-0.025976 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 269'6 | -7'2 | 277'0 | ... | ... | -0.091554 |
-0.026129 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 279'6 | -7'2 | 287'0 | ... | ... | -0.094941 |
-0.026272 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 289'6 | -7'2 | 297'0 | ... | ... | -0.098326 |
-0.02641 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 299'6 | -7'2 | 307'0 | ... | ... | -0.101711 |
-0.026545 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 309'6 | -7'2 | 317'0 | ... | ... | -0.105095 |
-0.02668 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 319'6 | -7'2 | 327'0 | ... | ... | -0.108478 |
-0.02681 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 329'6 | -7'2 | 337'0 | ... | ... | -0.111861 |
-0.026933 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 339'6 | -7'2 | 347'0 | ... | ... | -0.115242 |
-0.027053 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 349'6 | -7'2 | 357'0 | ... | ... | -0.118623 |
-0.02717 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 359'6 | -7'2 | 367'0 | ... | ... | -0.122003 |
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.