Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.042781 | ... | ... | 617'4 | 0'0 | 617'4 | 5600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.00472 |
-0.042137 | ... | ... | 597'4 | 0'0 | 597'4 | 5800 | 0'6 | 0'0 | 0'6 | ... | ... | -0.005447 |
-0.041432 | ... | ... | 577'4 | 0'0 | 577'4 | 6000 | 0'7 | 0'0 | 0'7 | ... | ... | -0.006136 |
-0.04067 | ... | ... | 557'4 | 0'0 | 557'4 | 6200 | 1'0 | 0'0 | 1'0 | ... | ... | -0.00679 |
-0.039859 | ... | ... | 537'4 | 0'0 | 537'4 | 6400 | 1'1 | 0'0 | 1'1 | ... | ... | -0.007413 |
-0.039002 | ... | ... | 517'4 | 0'0 | 517'4 | 6600 | 1'3 | 0'0 | 1'3 | ... | ... | -0.008634 |
-0.038103 | ... | ... | 497'4 | 0'0 | 497'4 | 6800 | 1'4 | 0'0 | 1'4 | ... | ... | -0.009178 |
-0.037167 | ... | ... | 477'4 | 0'0 | 477'4 | 7000 | 1'6 | 0'0 | 1'6 | ... | ... | -0.010274 |
-0.036198 | ... | ... | 457'4 | 0'0 | 457'4 | 7200 | 1'7 | 0'0 | 1'7 | ... | ... | -0.010747 |
-0.035198 | ... | ... | 437'4 | 0'0 | 437'4 | 7400 | 2'1 | 0'0 | 2'1 | ... | ... | -0.011732 |
-0.034169 | ... | ... | 417'4 | 0'0 | 417'4 | 7600 | 2'4 | 0'0 | 2'4 | ... | ... | -0.013161 |
-0.033115 | ... | ... | 397'4 | 0'0 | 397'4 | 7800 | 2'7 | 0'0 | 2'7 | ... | ... | -0.01448 |
-0.032036 | ... | ... | 377'4 | 0'0 | 377'4 | 8000 | 3'4 | 0'0 | 3'4 | ... | ... | -0.016598 |
-0.030937 | ... | ... | 357'4 | 0'0 | 357'4 | 8200 | 4'1 | 0'0 | 4'1 | ... | ... | -0.018518 |
-0.029817 | ... | ... | 337'4 | 0'0 | 337'4 | 8400 | 4'6 | 0'0 | 4'6 | ... | ... | -0.020255 |
-0.028895 | ... | ... | 317'5 | 0'0 | 317'5 | 8600 | 5'5 | 0'0 | 5'5 | ... | ... | -0.022555 |
-0.028383 | ... | ... | 298'0 | 0'0 | 298'0 | 8800 | 6'5 | 0'0 | 6'5 | ... | ... | -0.024938 |
-0.028269 | ... | ... | 278'5 | 0'0 | 278'5 | 9000 | 7'5 | 0'0 | 7'5 | ... | ... | -0.027032 |
-0.028733 | ... | ... | 259'5 | 0'0 | 259'5 | 9200 | 8'7 | 0'0 | 8'7 | ... | ... | -0.029434 |
-0.029724 | ... | ... | 241'0 | 0'0 | 241'0 | 9400 | 10'2 | 0'0 | 10'2 | ... | ... | -0.031752 |
-0.031169 | ... | ... | 222'6 | 0'0 | 222'6 | 9600 | 12'0 | 0'0 | 12'0 | ... | ... | -0.034427 |
-0.03316 | ... | ... | 205'0 | 0'0 | 205'0 | 9800 | 14'0 | 0'0 | 14'0 | ... | ... | -0.037055 |
-0.036074 | ... | ... | 188'1 | 0'0 | 188'1 | 10000 | 16'6 | 0'0 | 16'6 | ... | ... | -0.040338 |
-0.039491 | ... | ... | 172'0 | 0'0 | 172'0 | 10200 | 20'3 | 0'0 | 20'3 | ... | ... | -0.044112 |
-0.043761 | ... | ... | 157'1 | 0'0 | 157'1 | 10400 | 24'7 | 0'0 | 24'7 | ... | ... | -0.048017 |
-0.048113 | ... | ... | 143'1 | 0'0 | 143'1 | 10600 | 30'3 | 0'0 | 30'3 | ... | ... | -0.051906 |
-0.052452 | ... | ... | 130'1 | 0'0 | 130'1 | 10800 | 36'5 | 0'0 | 36'5 | ... | ... | -0.055256 |
-0.056343 | ... | ... | 117'7 | 0'0 | 117'7 | 11000 | 43'5 | 0'0 | 43'5 | ... | ... | -0.05795 |
-0.059787 | ... | ... | 106'4 | 0'0 | 106'4 | 11200 | 51'3 | 0'0 | 51'3 | ... | ... | -0.059906 |
-0.062589 | ... | ... | 95'7 | 0'0 | 95'7 | 11400 | 60'0 | 0'0 | 60'0 | ... | ... | -0.061179 |
-0.064812 | ... | ... | 86'1 | 0'0 | 86'1 | 11600 | 69'3 | 0'0 | 69'3 | ... | ... | -0.061639 |
-0.066441 | ... | ... | 77'2 | 0'0 | 77'2 | 11800 | 79'5 | 0'0 | 79'5 | ... | ... | -0.061404 |
-0.067504 | ... | ... | 69'2 | 0'0 | 69'2 | 12000 | 90'6 | 0'0 | 90'6 | ... | ... | -0.060519 |
-0.067956 | ... | ... | 62'0 | 0'0 | 62'0 | 12200 | 102'5 | 0'0 | 102'5 | ... | ... | -0.058963 |
-0.067884 | ... | ... | 55'4 | 0'0 | 55'4 | 12400 | 115'2 | 0'0 | 115'2 | ... | ... | -0.056839 |
-0.067397 | ... | ... | 49'6 | 0'0 | 49'6 | 12600 | 128'6 | 0'0 | 128'6 | ... | ... | -0.054398 |
-0.066376 | ... | ... | 44'4 | 0'0 | 44'4 | 12800 | 142'6 | 0'0 | 142'6 | ... | ... | -0.051433 |
-0.065198 | ... | ... | 40'0 | 0'0 | 40'0 | 13000 | 157'4 | 0'0 | 157'4 | ... | ... | -0.048342 |
-0.06389 | ... | ... | 36'1 | 0'0 | 36'1 | 13200 | 172'7 | 0'0 | 172'7 | ... | ... | -0.04517 |
-0.062454 | ... | ... | 32'6 | 0'0 | 32'6 | 13400 | 188'7 | 0'0 | 188'7 | ... | ... | -0.04209 |
-0.06086 | ... | ... | 29'6 | 0'0 | 29'6 | 13600 | 205'3 | 0'0 | 205'3 | ... | ... | -0.039114 |
-0.059578 | ... | ... | 27'3 | 0'0 | 27'3 | 13800 | 222'2 | 0'0 | 222'2 | ... | ... | -0.036206 |
-0.058212 | ... | ... | 25'2 | 0'0 | 25'2 | 14000 | 239'6 | 0'0 | 239'6 | ... | ... | -0.033865 |
-0.057043 | ... | ... | 23'4 | 0'0 | 23'4 | 14200 | 257'4 | 0'0 | 257'4 | ... | ... | -0.031651 |
-0.055968 | ... | ... | 22'0 | 0'0 | 22'0 | 14400 | 275'5 | 0'0 | 275'5 | ... | ... | -0.029844 |
-0.055061 | ... | ... | 20'6 | 0'0 | 20'6 | 14600 | 293'7 | 0'0 | 293'7 | ... | ... | -0.028096 |
-0.054393 | ... | ... | 19'6 | 0'0 | 19'6 | 14800 | 312'4 | 0'0 | 312'4 | ... | ... | -0.026886 |
-0.053545 | ... | ... | 18'6 | 0'0 | 18'6 | 15000 | 331'2 | 0'0 | 331'2 | ... | ... | -0.025824 |
-0.052776 | ... | ... | 17'7 | 0'0 | 17'7 | 15200 | 350'1 | 0'0 | 350'1 | ... | ... | -0.02493 |
-0.051596 | ... | ... | 16'7 | 0'0 | 16'7 | 15400 | 368'7 | 0'0 | 368'7 | ... | ... | -0.023751 |
-0.050251 | ... | ... | 15'7 | 0'0 | 15'7 | 15600 | 387'5 | 0'0 | 387'5 | ... | ... | -0.022519 |
-0.048743 | ... | ... | 14'7 | 0'0 | 14'7 | 15800 | 406'5 | 0'0 | 406'5 | ... | ... | -0.021731 |
-0.047072 | ... | ... | 13'7 | 0'0 | 13'7 | 16000 | 425'5 | 0'0 | 425'5 | ... | ... | -0.020914 |
-0.045549 | ... | ... | 13'0 | 0'0 | 13'0 | 16200 | 444'7 | 0'0 | 444'7 | ... | ... | -0.020575 |
-0.043888 | ... | ... | 12'1 | 0'0 | 12'1 | 16400 | 464'1 | 0'0 | 464'1 | ... | ... | -0.020221 |
-0.042421 | ... | ... | 11'3 | 0'0 | 11'3 | 16600 | 483'4 | 0'0 | 483'4 | ... | ... | -0.020111 |
-0.040491 | ... | ... | 10'4 | 0'0 | 10'4 | 16800 | 503'1 | 0'0 | 503'1 | ... | ... | -0.020504 |
-0.038777 | ... | ... | 9'6 | 0'0 | 9'6 | 17000 | 522'6 | 0'0 | 522'6 | ... | ... | -0.020894 |
-0.037317 | ... | ... | 9'1 | 0'0 | 9'1 | 17200 | 542'4 | 0'0 | 542'4 | ... | ... | -0.021535 |
-0.035761 | ... | ... | 8'4 | 0'0 | 8'4 | 17400 | 562'4 | 0'0 | 562'4 | ... | ... | -0.022683 |
-0.034107 | ... | ... | 7'7 | 0'0 | 7'7 | 17600 | 582'4 | 0'0 | 582'4 | ... | ... | -0.023825 |
-0.032353 | ... | ... | 7'2 | 0'0 | 7'2 | 17800 | 602'4 | 0'0 | 602'4 | ... | ... | -0.02496 |
-0.030923 | ... | ... | 6'6 | 0'0 | 6'6 | 18000 | 622'4 | 0'0 | 622'4 | ... | ... | -0.02609 |
-0.029416 | ... | ... | 6'2 | 0'0 | 6'2 | 18200 | 642'4 | 0'0 | 642'4 | ... | ... | -0.027213 |
-0.027829 | ... | ... | 5'6 | 0'0 | 5'6 | 18400 | 662'4 | 0'0 | 662'4 | ... | ... | -0.02833 |
-0.026629 | ... | ... | 5'3 | 0'0 | 5'3 | 18600 | 682'4 | 0'0 | 682'4 | ... | ... | -0.029441 |
-0.025855 | ... | ... | 5'1 | 0'0 | 5'1 | 18800 | 702'4 | 0'0 | 702'4 | ... | ... | -0.030545 |
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.