Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.04618 | ... | ... | 300'2 | 0'0 | 300'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027869 |
0.044731 | ... | ... | 290'2 | 0'0 | 290'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027733 |
0.043282 | ... | ... | 280'2 | 0'0 | 280'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027589 |
0.041834 | ... | ... | 270'2 | 0'0 | 270'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027442 |
0.040385 | ... | ... | 260'2 | 0'0 | 260'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027291 |
0.038936 | ... | ... | 250'2 | 0'0 | 250'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027135 |
0.037487 | ... | ... | 240'2 | 0'0 | 240'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02697 |
0.036039 | ... | ... | 230'2 | 0'0 | 230'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026801 |
0.03459 | ... | ... | 220'2 | 0'0 | 220'2 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026627 |
0.033141 | ... | ... | 210'2 | 0'0 | 210'2 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026445 |
0.031692 | ... | ... | 200'2 | 0'0 | 200'2 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026249 |
0.030243 | ... | ... | 190'2 | 0'0 | 190'2 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026048 |
0.028795 | ... | ... | 180'2 | 0'0 | 180'2 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025843 |
0.027346 | ... | ... | 170'2 | 0'0 | 170'2 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025621 |
0.025897 | ... | ... | 160'2 | 0'0 | 160'2 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025386 |
0.024448 | ... | ... | 150'2 | 0'0 | 150'2 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025145 |
0.022999 | ... | ... | 140'2 | 0'0 | 140'2 | 10300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.043968 |
0.021551 | ... | ... | 130'3 | 0'0 | 130'3 | 10400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.043435 |
0.020102 | ... | ... | 120'3 | 0'0 | 120'3 | 10500 | 0'3 | 0'0 | 0'3 | ... | ... | -0.059398 |
0.018653 | ... | ... | 110'4 | 0'0 | 110'4 | 10600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.073497 |
0.017204 | ... | ... | 100'6 | 0'0 | 100'6 | 10700 | 0'5 | 0'0 | 0'5 | ... | ... | -0.086037 |
0.015756 | ... | ... | 91'0 | 0'0 | 91'0 | 10800 | 0'4 | -0'3 | 0'7 | 0'4 | 0'4 | -0.070896 |
0.014307 | ... | ... | 81'3 | 0'0 | 81'3 | 10900 | 1'2 | 0'0 | 1'2 | ... | ... | -0.140033 |
0.012858 | ... | ... | 71'7 | 0'0 | 71'7 | 11000 | 1'0 | -0'7 | 1'7 | 1'2 | 1'0 | -0.115308 |
0.011409 | ... | ... | 62'7 | 0'0 | 62'7 | 11100 | 1'3 | -1'3 | 2'6 | 2'1 | 1'3 | -0.141901 |
0.00996 | ... | ... | 54'1 | 0'0 | 54'1 | 11200 | 2'0 | -2'0 | 4'0 | 3'1 | 2'0 | -0.179806 |
0.008512 | ... | ... | 45'7 | 0'0 | 45'7 | 11300 | 3'1 | -2'5 | 5'6 | 4'4 | 3'1 | -0.235864 |
0.007063 | ... | ... | 38'3 | 0'0 | 38'3 | 11400 | 4'1 | -4'0 | 8'1 | 6'5 | 4'1 | -0.270055 |
0.005614 | ... | ... | 31'4 | 0'0 | 31'4 | 11500 | 6'5 | -4'6 | 11'3 | 10'0 | 6'0 | -0.346819 |
-0.326161 | 35'6 | 31'6 | 25'4 | 10'2 | 35'6 | 11600 | 9'2 | -6'0 | 15'2 | 11'2 | 8'4 | -0.396537 |
-0.439494 | 33'0 | 22'0 | 20'2 | 11'2 | 31'4 | 11700 | 12'6 | -7'2 | 20'0 | 17'7 | 11'7 | -0.440685 |
-0.460611 | 26'7 | 17'5 | 15'6 | 9'5 | 25'3 | 11800 | 16'5 | -8'7 | 25'4 | 22'2 | 15'6 | -0.46123 |
-0.476743 | 22'1 | 16'1 | 12'1 | 8'3 | 20'4 | 11900 | 21'1 | -10'6 | 31'7 | 29'0 | 20'3 | -0.462537 |
-0.473198 | 17'5 | 11'0 | 9'1 | 7'1 | 16'2 | 12000 | 26'3 | -12'4 | 38'7 | 30'3 | 25'7 | -0.445845 |
-0.468623 | 13'3 | 10'1 | 6'7 | 6'3 | 13'2 | 12100 | 43'0 | -3'4 | 46'4 | 43'0 | 43'0 | -0.6788 |
-0.406897 | 10'6 | 7'3 | 5'1 | 4'1 | 9'2 | 12200 | 54'6 | 0'0 | 54'6 | ... | ... | -0.78915 |
-0.393634 | 8'0 | 5'2 | 3'7 | 3'7 | 7'6 | 12300 | 63'3 | 0'0 | 63'3 | ... | ... | -0.812761 |
-0.34439 | 5'7 | 4'3 | 2'7 | 2'7 | 5'6 | 12400 | 72'4 | 0'0 | 72'4 | ... | ... | -0.840446 |
-0.264937 | 4'5 | 3'0 | 2'1 | 1'4 | 3'5 | 12500 | 81'6 | 0'0 | 81'6 | ... | ... | -0.864602 |
-0.242647 | 3'4 | 2'2 | 1'5 | 1'3 | 3'0 | 12600 | 91'2 | 0'0 | 91'2 | ... | ... | -0.890545 |
-0.22124 | 2'4 | 1'7 | 1'2 | 1'2 | 2'4 | 12700 | 100'7 | 0'0 | 100'7 | ... | ... | -0.916023 |
-0.185352 | 2'1 | 1'7 | 1'0 | 0'7 | 1'7 | 12800 | 110'4 | 0'0 | 110'4 | ... | ... | -0.937934 |
-0.119064 | 1'0 | 1'0 | 0'7 | 0'1 | 1'0 | 12900 | 120'3 | 0'0 | 120'3 | ... | ... | -0.965293 |
-0.109961 | 0'7 | 0'7 | 0'6 | 0'1 | 0'7 | 13000 | 130'2 | 0'0 | 130'2 | ... | ... | -0.990439 |
-0.086436 | ... | ... | 0'5 | 0'0 | 0'5 | 13100 | 140'1 | 0'0 | 140'1 | ... | ... | -1.013641 |
-0.101377 | 0'6 | 0'6 | 0'4 | 0'2 | 0'6 | 13200 | 150'0 | 0'0 | 150'0 | ... | ... | -1.035121 |
-0.074943 | ... | ... | 0'4 | 0'0 | 0'4 | 13300 | 160'0 | 0'0 | 160'0 | ... | ... | -1.059827 |
-0.060434 | ... | ... | 0'3 | 0'0 | 0'3 | 13400 | 169'7 | 0'0 | 169'7 | ... | ... | -1.078485 |
-0.077018 | 0'4 | 0'4 | 0'3 | 0'1 | 0'4 | 13500 | 179'7 | 0'0 | 179'7 | ... | ... | -1.100867 |
-0.044595 | ... | ... | 0'2 | 0'0 | 0'2 | 13600 | 178'3 | -11'3 | 189'6 | 178'3 | 178'3 | -0.584005 |
-0.045061 | ... | ... | 0'2 | 0'0 | 0'2 | 13700 | 199'6 | 0'0 | 199'6 | ... | ... | -1.137685 |
-0.045507 | ... | ... | 0'2 | 0'0 | 0'2 | 13800 | 209'6 | 0'0 | 209'6 | ... | ... | -1.157383 |
-0.025899 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 219'6 | 0'0 | 219'6 | ... | ... | -1.176357 |
-0.046327 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 14000 | 229'6 | 0'0 | 229'6 | ... | ... | -1.194669 |
-0.026303 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 239'6 | 0'0 | 239'6 | ... | ... | -1.212379 |
-0.026496 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 249'6 | 0'0 | 249'6 | ... | ... | -1.229515 |
-0.026677 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 259'6 | 0'0 | 259'6 | ... | ... | -1.246123 |
-0.026848 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 269'6 | 0'0 | 269'6 | ... | ... | -1.262247 |
-0.027017 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 279'6 | 0'0 | 279'6 | ... | ... | -1.277913 |
-0.027183 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 289'6 | 0'0 | 289'6 | ... | ... | -1.293146 |
-0.027342 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 299'6 | 0'0 | 299'6 | ... | ... | -1.307979 |
-0.02749 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 309'6 | 0'0 | 309'6 | ... | ... | -1.322434 |
-0.027634 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 319'6 | 0'0 | 319'6 | ... | ... | -1.336531 |
-0.027775 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 329'6 | 0'0 | 329'6 | ... | ... | -1.350292 |
-0.027916 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 339'6 | 0'0 | 339'6 | ... | ... | -1.363741 |
-0.02805 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 349'6 | 0'0 | 349'6 | ... | ... | -1.376885 |
-0.028178 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 359'6 | 0'0 | 359'6 | ... | ... | -1.38974 |
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.