Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-3.796611 | ... | ... | 294'1 | 0'0 | 294'1 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.30247 |
-3.763985 | ... | ... | 284'1 | 0'0 | 284'1 | 7300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.300807 |
-3.730303 | ... | ... | 274'1 | 0'0 | 274'1 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.299116 |
-3.695498 | ... | ... | 264'1 | 0'0 | 264'1 | 7500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.297387 |
-3.659496 | ... | ... | 254'1 | 0'0 | 254'1 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.295532 |
-3.622214 | ... | ... | 244'1 | 0'0 | 244'1 | 7700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.293612 |
-3.583556 | ... | ... | 234'1 | 0'0 | 234'1 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.291627 |
-3.543414 | ... | ... | 224'1 | 0'0 | 224'1 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.289542 |
-3.501656 | ... | ... | 214'1 | 0'0 | 214'1 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.287365 |
-3.458143 | ... | ... | 204'1 | 0'0 | 204'1 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.285107 |
-3.412725 | ... | ... | 194'1 | 0'0 | 194'1 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.282741 |
-3.365231 | ... | ... | 184'1 | 0'0 | 184'1 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.280177 |
-3.315393 | ... | ... | 174'1 | 0'0 | 174'1 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.277547 |
-3.263021 | ... | ... | 164'1 | 0'0 | 164'1 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.274765 |
-3.2078 | ... | ... | 154'1 | 0'0 | 154'1 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.271749 |
-3.149354 | ... | ... | 144'1 | 0'0 | 144'1 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.268608 |
-3.087292 | ... | ... | 134'1 | 0'0 | 134'1 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.265189 |
-3.021099 | ... | ... | 124'1 | 0'0 | 124'1 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.261528 |
-2.950123 | ... | ... | 114'1 | 0'0 | 114'1 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.257571 |
-2.873565 | ... | ... | 104'1 | 0'0 | 104'1 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.253258 |
-2.790456 | ... | ... | 94'1 | 0'0 | 94'1 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.248521 |
-2.699366 | ... | ... | 84'1 | 0'0 | 84'1 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.243235 |
-2.598528 | ... | ... | 74'1 | 0'0 | 74'1 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.237318 |
-2.48541 | ... | ... | 64'1 | 0'0 | 64'1 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.23057 |
-2.356285 | ... | ... | 54'1 | 0'0 | 54'1 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.222663 |
-2.205408 | ... | ... | 44'1 | 0'0 | 44'1 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.213158 |
-2.14183 | ... | ... | 34'3 | 0'0 | 34'3 | 9800 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.469281 |
-2.046484 | ... | ... | 24'6 | 0'0 | 24'6 | 9900 | 0'7 | 0'1 | 0'6 | 0'7 | 0'7 | -0.78565 |
-2.033326 | ... | ... | 15'7 | 0'0 | 15'7 | 10000 | 1'5 | -0'2 | 1'7 | 1'5 | 1'4 | -0.991179 |
-2.586289 | 11'0 | 11'0 | 8'6 | 2'2 | 11'0 | 10100 | 5'6 | 1'0 | 4'6 | 5'6 | 3'6 | -1.583198 |
-1.393208 | 3'0 | 3'0 | 3'7 | -0'7 | 3'0 | 10200 | 9'1 | -0'6 | 9'7 | 9'1 | 8'4 | -0.333092 |
-0.679142 | 0'6 | 0'6 | 1'3 | -0'5 | 0'6 | 10300 | 17'3 | 0'0 | 17'3 | ... | ... | 0.002325 |
-0.569432 | ... | ... | 0'4 | 0'0 | 0'4 | 10400 | 26'4 | 0'0 | 26'4 | ... | ... | 0.003565 |
-0.362386 | ... | ... | 0'2 | 0'0 | 0'2 | 10500 | 36'2 | 0'0 | 36'2 | ... | ... | 0.004805 |
-0.220454 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 46'1 | 0'0 | 46'1 | ... | ... | 0.006046 |
-0.228684 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 56'1 | 0'0 | 56'1 | ... | ... | 0.007286 |
-0.235707 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 66'1 | 0'0 | 66'1 | ... | ... | 0.008526 |
-0.24184 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 76'1 | 0'0 | 76'1 | ... | ... | 0.009766 |
-0.247282 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 86'1 | 0'0 | 86'1 | ... | ... | 0.011006 |
-0.2521 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 96'1 | 0'0 | 96'1 | ... | ... | 0.012246 |
-0.256543 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 106'1 | 0'0 | 106'1 | ... | ... | 0.013486 |
-0.260575 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 116'1 | 0'0 | 116'1 | ... | ... | 0.014726 |
-0.264317 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 126'1 | 0'0 | 126'1 | ... | ... | 0.015966 |
-0.267787 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 136'1 | 0'0 | 136'1 | ... | ... | 0.017206 |
-0.271005 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 146'1 | 0'0 | 146'1 | ... | ... | 0.018447 |
-0.27405 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 156'1 | 0'0 | 156'1 | ... | ... | 0.019687 |
-0.276915 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 166'1 | 0'0 | 166'1 | ... | ... | 0.020927 |
-0.279571 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 176'1 | 0'0 | 176'1 | ... | ... | 0.022167 |
-0.282155 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 186'1 | 0'0 | 186'1 | ... | ... | 0.023407 |
-0.284601 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 196'1 | 0'0 | 196'1 | ... | ... | 0.024647 |
-0.286858 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 206'1 | 0'0 | 206'1 | ... | ... | 0.025887 |
-0.289072 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 216'1 | 0'0 | 216'1 | ... | ... | 0.027127 |
-0.291231 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 226'1 | 0'0 | 226'1 | ... | ... | 0.028367 |
-0.293239 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 236'1 | 0'0 | 236'1 | ... | ... | 0.029607 |
-0.295152 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 246'1 | 0'0 | 246'1 | ... | ... | 0.030848 |
-0.297005 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 256'1 | 0'0 | 256'1 | ... | ... | 0.032088 |
-0.298848 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 266'1 | 0'0 | 266'1 | ... | ... | 0.033328 |
-0.300585 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 276'1 | 0'0 | 276'1 | ... | ... | 0.034568 |
-0.302246 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 286'1 | 0'0 | 286'1 | ... | ... | 0.035808 |
-0.303861 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 296'1 | 0'0 | 296'1 | ... | ... | 0.037048 |
-0.305432 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 306'1 | 0'0 | 306'1 | ... | ... | 0.038288 |
-0.306962 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 316'1 | 0'0 | 316'1 | ... | ... | 0.039528 |
-0.308418 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 326'1 | 0'0 | 326'1 | ... | ... | 0.040768 |
-0.309846 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 336'1 | 0'0 | 336'1 | ... | ... | 0.042008 |
-0.311241 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 346'1 | 0'0 | 346'1 | ... | ... | 0.043249 |
-0.312605 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 356'1 | 0'0 | 356'1 | ... | ... | 0.044489 |
-0.313937 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 366'1 | 0'0 | 366'1 | ... | ... | 0.045729 |
-0.315212 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 376'1 | 0'0 | 376'1 | ... | ... | 0.046969 |
-0.316426 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 386'1 | 0'0 | 386'1 | ... | ... | 0.048209 |
-0.317616 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 396'1 | 0'0 | 396'1 | ... | ... | 0.049449 |
-0.327391 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 486'0 | 0'0 | 486'0 | ... | ... | 0.06061 |
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.