Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.596379 | ... | ... | 378'6 | 0'0 | 378'6 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03699 |
-0.590922 | ... | ... | 368'6 | 0'0 | 368'6 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036842 |
-0.585388 | ... | ... | 358'6 | 0'0 | 358'6 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036684 |
-0.579774 | ... | ... | 348'6 | 0'0 | 348'6 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036522 |
-0.574077 | ... | ... | 338'6 | 0'0 | 338'6 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036357 |
-0.568292 | ... | ... | 328'6 | 0'0 | 328'6 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036189 |
-0.562413 | ... | ... | 318'6 | 0'0 | 318'6 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036019 |
-0.556437 | ... | ... | 308'6 | 0'0 | 308'6 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035838 |
-0.550357 | ... | ... | 298'6 | 0'0 | 298'6 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035651 |
-0.544165 | ... | ... | 288'6 | 0'0 | 288'6 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035459 |
-0.537855 | ... | ... | 278'6 | 0'0 | 278'6 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035262 |
-0.531417 | ... | ... | 268'6 | 0'0 | 268'6 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035053 |
-0.524843 | ... | ... | 258'6 | 0'0 | 258'6 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034837 |
-0.518122 | ... | ... | 248'6 | 0'0 | 248'6 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034617 |
-0.511244 | ... | ... | 238'6 | 0'0 | 238'6 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034389 |
-0.504196 | ... | ... | 228'6 | 0'0 | 228'6 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034146 |
-0.496963 | ... | ... | 218'6 | 0'0 | 218'6 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033889 |
-0.489523 | ... | ... | 208'6 | 0'0 | 208'6 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033629 |
-0.481863 | ... | ... | 198'6 | 0'0 | 198'6 | 10500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033357 |
-0.473961 | ... | ... | 188'6 | 0'0 | 188'6 | 10600 | 0'2 | 0'1 | 0'1 | 0'2 | 0'2 | -0.058562 |
-0.477123 | ... | ... | 178'7 | 0'0 | 178'7 | 10700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.057968 |
-0.468462 | ... | ... | 168'7 | 0'0 | 168'7 | 10800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.057349 |
-0.459454 | ... | ... | 158'7 | 0'0 | 158'7 | 10900 | 0'3 | 0'1 | 0'2 | 0'3 | 0'3 | -0.078638 |
-0.460685 | ... | ... | 149'0 | 0'0 | 149'0 | 11000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.077606 |
-0.460925 | ... | ... | 139'1 | 0'0 | 139'1 | 11100 | 0'4 | 0'0 | 0'4 | 0'5 | 0'4 | -0.096142 |
-0.450099 | ... | ... | 129'1 | 0'0 | 129'1 | 11200 | 0'5 | 0'0 | 0'5 | 0'5 | 0'5 | -0.112698 |
-0.457985 | ... | ... | 119'3 | 0'0 | 119'3 | 11300 | 0'6 | 0'0 | 0'6 | 0'6 | 0'6 | -0.127467 |
-0.463703 | ... | ... | 109'5 | 0'0 | 109'5 | 11400 | 1'0 | 0'0 | 1'0 | 1'0 | 0'7 | -0.155591 |
-0.467038 | ... | ... | 99'7 | 0'0 | 99'7 | 11500 | 1'2 | 0'0 | 1'2 | 1'3 | 1'2 | -0.179683 |
-0.484021 | ... | ... | 90'3 | 0'0 | 90'3 | 11600 | 1'7 | 0'1 | 1'6 | 2'0 | 1'5 | -0.235663 |
-0.457568 | 82'1 | 78'7 | 81'1 | -0'7 | 80'2 | 11700 | 2'4 | 0'0 | 2'4 | 2'4 | 2'2 | -0.280339 |
-0.589179 | 73'0 | 68'6 | 72'2 | 0'6 | 73'0 | 11800 | 3'5 | 0'0 | 3'5 | 4'1 | 3'2 | -0.349702 |
-0.819517 | 68'7 | 62'5 | 63'6 | 5'1 | 68'7 | 11900 | 5'0 | -0'1 | 5'1 | 5'7 | 4'5 | -0.415092 |
-0.612201 | 55'0 | 52'5 | 55'6 | -0'6 | 55'0 | 12000 | 7'2 | 0'1 | 7'1 | 8'1 | 5'7 | -0.501908 |
-0.718219 | 49'0 | 45'5 | 48'2 | 0'6 | 49'0 | 12100 | 9'5 | 0'0 | 9'5 | 10'6 | 7'6 | -0.562435 |
-0.736708 | 44'4 | 34'7 | 41'4 | 0'0 | 41'4 | 12200 | 11'2 | -1'4 | 12'6 | 12'6 | 11'2 | -0.566553 |
-0.706197 | 37'5 | 33'2 | 35'2 | -2'0 | 33'2 | 12300 | 15'7 | -0'5 | 16'4 | 19'0 | 14'7 | -0.641001 |
-0.770347 | 32'2 | 27'1 | 29'5 | -0'4 | 29'1 | 12400 | 20'5 | -0'2 | 20'7 | 22'7 | 18'1 | -0.674985 |
-0.731157 | 28'1 | 20'0 | 24'5 | -1'7 | 22'6 | 12500 | 25'5 | -0'2 | 25'7 | 29'1 | 23'4 | -0.675632 |
-0.756232 | 22'7 | 18'2 | 20'3 | -0'5 | 19'6 | 12600 | 31'4 | 0'0 | 31'4 | 33'6 | 30'2 | -0.66257 |
-0.701006 | 19'6 | 14'4 | 16'5 | -1'3 | 15'2 | 12700 | 37'7 | 0'0 | 37'7 | ... | ... | -0.627319 |
-0.680189 | 16'0 | 12'1 | 13'5 | -0'7 | 12'6 | 12800 | 44'6 | 0'0 | 44'6 | ... | ... | -0.573202 |
-0.622469 | 12'7 | 9'4 | 11'0 | -1'0 | 10'0 | 12900 | 52'1 | 0'0 | 52'1 | ... | ... | -0.504633 |
-0.570384 | 10'4 | 6'7 | 8'6 | -0'6 | 8'0 | 13000 | 59'7 | 0'0 | 59'7 | ... | ... | -0.42062 |
-0.501435 | 7'2 | 5'4 | 7'0 | -0'7 | 6'1 | 13100 | 68'1 | 0'0 | 68'1 | ... | ... | -0.333414 |
-0.463741 | 6'4 | 4'5 | 5'4 | -0'3 | 5'1 | 13200 | 76'5 | 0'0 | 76'5 | ... | ... | -0.232547 |
-0.481842 | 5'1 | 3'7 | 4'3 | 0'6 | 5'1 | 13300 | 85'4 | 0'0 | 85'4 | ... | ... | -0.130715 |
-0.399865 | 4'1 | 3'1 | 3'4 | 0'2 | 3'6 | 13400 | 94'5 | 0'0 | 94'5 | ... | ... | -0.012397 |
-0.350714 | 3'0 | 2'3 | 2'7 | 0'1 | 3'0 | 13500 | 103'7 | 0'0 | 103'7 | ... | ... | 0.01513 |
-0.291581 | ... | ... | 2'2 | 0'0 | 2'2 | 13600 | 113'3 | 0'0 | 113'3 | ... | ... | 0.016574 |
-0.273188 | 2'0 | 2'0 | 1'7 | 0'1 | 2'0 | 13700 | 122'7 | 0'0 | 122'7 | ... | ... | 0.018019 |
-0.224576 | 1'6 | 1'2 | 1'5 | -0'1 | 1'4 | 13800 | 132'5 | 0'0 | 132'5 | ... | ... | 0.019463 |
-0.213923 | 1'3 | 1'3 | 1'3 | 0'0 | 1'3 | 13900 | 142'3 | 0'0 | 142'3 | ... | ... | 0.020907 |
-0.18639 | 1'1 | 1'1 | 1'1 | 0'0 | 1'1 | 14000 | 152'1 | 0'0 | 152'1 | ... | ... | 0.022352 |
-0.189084 | 1'1 | 1'1 | 1'0 | 0'1 | 1'1 | 14100 | 162'0 | 0'0 | 162'0 | ... | ... | 0.023796 |
-0.157638 | ... | ... | 0'7 | 0'0 | 0'7 | 14200 | 171'6 | 0'0 | 171'6 | ... | ... | 0.025241 |
-0.141376 | ... | ... | 0'6 | 0'0 | 0'6 | 14300 | 181'6 | 0'0 | 181'6 | ... | ... | 0.026685 |
-0.123743 | ... | ... | 0'5 | 0'0 | 0'5 | 14400 | 191'5 | 0'0 | 191'5 | ... | ... | 0.028129 |
-0.125019 | ... | ... | 0'5 | 0'0 | 0'5 | 14500 | 201'4 | 0'0 | 201'4 | ... | ... | 0.029574 |
-0.105595 | ... | ... | 0'4 | 0'0 | 0'4 | 14600 | 211'4 | 0'0 | 211'4 | ... | ... | 0.031018 |
-0.106542 | ... | ... | 0'4 | 0'0 | 0'4 | 14700 | 221'3 | 0'0 | 221'3 | ... | ... | 0.032463 |
-0.107453 | ... | ... | 0'4 | 0'0 | 0'4 | 14800 | 231'3 | 0'0 | 231'3 | ... | ... | 0.033907 |
-0.085806 | ... | ... | 0'3 | 0'0 | 0'3 | 14900 | 241'3 | 0'0 | 241'3 | ... | ... | 0.035351 |
-0.086439 | ... | ... | 0'3 | 0'0 | 0'3 | 15000 | 251'3 | 0'0 | 251'3 | ... | ... | 0.036796 |
-0.06242 | ... | ... | 0'2 | 0'0 | 0'2 | 15100 | 261'2 | 0'0 | 261'2 | ... | ... | 0.03824 |
-0.062827 | ... | ... | 0'2 | 0'0 | 0'2 | 15200 | 271'2 | 0'0 | 271'2 | ... | ... | 0.039684 |
-0.063211 | ... | ... | 0'2 | 0'0 | 0'2 | 15300 | 281'2 | 0'0 | 281'2 | ... | ... | 0.041129 |
0 | ... | ... | ... | ... | ... | 15400 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 15500 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 15600 | ... | ... | ... | ... | ... | 0 |
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.