Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.044766 | ... | ... | 307'2 | 0'0 | 307'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024416 |
0.043322 | ... | ... | 297'2 | 0'0 | 297'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024291 |
0.041878 | ... | ... | 287'2 | 0'0 | 287'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024161 |
0.040434 | ... | ... | 277'2 | 0'0 | 277'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024029 |
0.03899 | ... | ... | 267'2 | 0'0 | 267'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023892 |
0.037546 | ... | ... | 257'2 | 0'0 | 257'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023748 |
0.036102 | ... | ... | 247'2 | 0'0 | 247'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0236 |
0.034658 | ... | ... | 237'2 | 0'0 | 237'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023447 |
0.033214 | ... | ... | 227'2 | 0'0 | 227'2 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023288 |
0.03177 | ... | ... | 217'2 | 0'0 | 217'2 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023117 |
0.030326 | ... | ... | 207'2 | 0'0 | 207'2 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022941 |
0.028881 | ... | ... | 197'2 | 0'0 | 197'2 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022761 |
0.027437 | ... | ... | 187'2 | 0'0 | 187'2 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022567 |
0.025993 | ... | ... | 177'2 | 0'0 | 177'2 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022362 |
0.024549 | ... | ... | 167'2 | 0'0 | 167'2 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022151 |
0.023105 | ... | ... | 157'2 | 0'0 | 157'2 | 10200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.038741 |
0.021661 | ... | ... | 147'2 | 0'0 | 147'2 | 10300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.038275 |
0.020217 | ... | ... | 137'3 | 0'0 | 137'3 | 10400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.052353 |
0.018773 | ... | ... | 127'4 | 0'0 | 127'4 | 10500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.064794 |
0.017329 | ... | ... | 117'5 | 0'0 | 117'5 | 10600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.075869 |
0.015885 | ... | ... | 107'7 | 0'0 | 107'7 | 10700 | 0'7 | 0'0 | 0'7 | ... | ... | -0.096482 |
0.014441 | ... | ... | 98'1 | 0'0 | 98'1 | 10800 | 1'1 | 0'0 | 1'1 | ... | ... | -0.114161 |
0.012997 | ... | ... | 88'5 | 0'0 | 88'5 | 10900 | 1'5 | 0'0 | 1'5 | ... | ... | -0.146236 |
0.011553 | ... | ... | 79'2 | 0'0 | 79'2 | 11000 | 2'2 | 0'0 | 2'2 | ... | ... | -0.179621 |
-0.035436 | ... | ... | 70'1 | 0'0 | 70'1 | 11100 | 2'2 | -0'7 | 3'1 | 2'3 | 2'2 | -0.173021 |
-0.120509 | ... | ... | 61'3 | 0'0 | 61'3 | 11200 | 4'3 | 0'0 | 4'3 | ... | ... | -0.263854 |
-0.20362 | ... | ... | 53'2 | 0'0 | 53'2 | 11300 | 6'1 | 0'0 | 6'1 | ... | ... | -0.31377 |
-0.27062 | ... | ... | 45'4 | 0'0 | 45'4 | 11400 | 6'6 | -1'5 | 8'3 | 8'2 | 6'6 | -0.312102 |
-0.331954 | ... | ... | 38'4 | 0'0 | 38'4 | 11500 | 9'4 | -1'6 | 11'2 | 9'4 | 9'4 | -0.359929 |
-0.384461 | 32'3 | 32'3 | 32'1 | 0'2 | 32'3 | 11600 | 14'3 | -0'4 | 14'7 | 15'0 | 13'0 | -0.43067 |
-0.416729 | 26'6 | 25'6 | 26'3 | 0'3 | 26'6 | 11700 | 17'0 | -2'1 | 19'1 | 17'4 | 16'0 | -0.422562 |
-0.399522 | 22'6 | 20'1 | 21'3 | -1'2 | 20'1 | 11800 | 21'6 | -2'3 | 24'1 | 23'2 | 21'2 | -0.43177 |
-0.427692 | ... | ... | 17'2 | 0'0 | 17'2 | 11900 | 27'5 | -2'2 | 29'7 | 27'5 | 27'5 | -0.434673 |
-0.422318 | 14'6 | 13'4 | 13'5 | 0'3 | 14'0 | 12000 | 35'0 | -1'3 | 36'3 | 35'0 | 35'0 | -0.443239 |
-0.38259 | 10'3 | 10'0 | 10'6 | -0'3 | 10'3 | 12100 | 43'3 | 0'0 | 43'3 | ... | ... | -0.455415 |
-0.357726 | 8'2 | 8'2 | 8'3 | -0'1 | 8'2 | 12200 | 51'0 | 0'0 | 51'0 | ... | ... | -0.433568 |
-0.31812 | 6'2 | 6'2 | 6'4 | -0'2 | 6'2 | 12300 | 59'1 | 0'0 | 59'1 | ... | ... | -0.409724 |
-0.289296 | ... | ... | 5'0 | 0'0 | 5'0 | 12400 | 67'5 | 0'0 | 67'5 | ... | ... | -0.384807 |
-0.248434 | 3'6 | 3'4 | 3'7 | -0'1 | 3'6 | 12500 | 76'3 | 0'0 | 76'3 | ... | ... | -0.358295 |
-0.220746 | ... | ... | 3'0 | 0'0 | 3'0 | 12600 | 85'4 | 0'0 | 85'4 | ... | ... | -0.338375 |
-0.185558 | 2'2 | 2'1 | 2'3 | -0'1 | 2'2 | 12700 | 94'7 | 0'0 | 94'7 | ... | ... | -0.323714 |
-0.175181 | ... | ... | 2'0 | 0'0 | 2'0 | 12800 | 104'3 | 0'0 | 104'3 | ... | ... | -0.311035 |
-0.145094 | 1'4 | 1'4 | 1'5 | -0'1 | 1'4 | 12900 | 114'0 | 0'0 | 114'0 | ... | ... | -0.301708 |
-0.129248 | ... | ... | 1'2 | 0'0 | 1'2 | 13000 | 123'6 | 0'0 | 123'6 | ... | ... | -0.296966 |
-0.121609 | ... | ... | 1'1 | 0'0 | 1'1 | 13100 | 133'4 | 0'0 | 133'4 | ... | ... | -0.290865 |
-0.101978 | ... | ... | 0'7 | 0'0 | 0'7 | 13200 | 143'3 | 0'0 | 143'3 | ... | ... | -0.290773 |
-0.091857 | ... | ... | 0'6 | 0'0 | 0'6 | 13300 | 153'1 | 0'0 | 153'1 | ... | ... | -0.282534 |
-0.080725 | ... | ... | 0'5 | 0'0 | 0'5 | 13400 | 163'1 | 0'0 | 163'1 | ... | ... | -0.288685 |
-0.081758 | ... | ... | 0'5 | 0'0 | 0'5 | 13500 | 173'0 | 0'0 | 173'0 | ... | ... | -0.286795 |
-0.069289 | ... | ... | 0'4 | 0'0 | 0'4 | 13600 | 182'7 | 0'0 | 182'7 | ... | ... | -0.284404 |
-0.070045 | ... | ... | 0'4 | 0'0 | 0'4 | 13700 | 192'7 | 0'0 | 192'7 | ... | ... | -0.289782 |
-0.056139 | ... | ... | 0'3 | 0'0 | 0'3 | 13800 | 202'7 | 0'0 | 202'7 | ... | ... | -0.295027 |
-0.056665 | ... | ... | 0'3 | 0'0 | 0'3 | 13900 | 212'6 | 0'0 | 212'6 | ... | ... | -0.29171 |
-0.057161 | ... | ... | 0'3 | 0'0 | 0'3 | 14000 | 222'6 | 0'0 | 222'6 | ... | ... | -0.296632 |
-0.04139 | ... | ... | 0'2 | 0'0 | 0'2 | 14100 | 232'6 | 0'0 | 232'6 | ... | ... | -0.301459 |
-0.0417 | ... | ... | 0'2 | 0'0 | 0'2 | 14200 | 242'6 | 0'0 | 242'6 | ... | ... | -0.306201 |
-0.041997 | ... | ... | 0'2 | 0'0 | 0'2 | 14300 | 252'6 | 0'0 | 252'6 | ... | ... | -0.310864 |
-0.023752 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 262'6 | 0'0 | 262'6 | ... | ... | -0.315455 |
-0.023899 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 272'6 | 0'0 | 272'6 | ... | ... | -0.31998 |
-0.02404 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 282'6 | 0'0 | 282'6 | ... | ... | -0.324442 |
-0.024171 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 292'6 | 0'0 | 292'6 | ... | ... | -0.328847 |
-0.024298 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 302'6 | 0'0 | 302'6 | ... | ... | -0.333199 |
-0.024422 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 312'6 | 0'0 | 312'6 | ... | ... | -0.337503 |
-0.024546 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 322'6 | 0'0 | 322'6 | ... | ... | -0.34176 |
-0.024666 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 332'6 | 0'0 | 332'6 | ... | ... | -0.345974 |
-0.024779 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 342'6 | 0'0 | 342'6 | ... | ... | -0.350149 |
-0.024889 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 352'6 | 0'0 | 352'6 | ... | ... | -0.354285 |
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.