Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.052176 | ... | ... | 357'6 | 0'0 | 357'6 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039066 |
0.050729 | ... | ... | 347'6 | 0'0 | 347'6 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038896 |
0.049281 | ... | ... | 337'6 | 0'0 | 337'6 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038722 |
0.047834 | ... | ... | 327'6 | 0'0 | 327'6 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038545 |
0.046387 | ... | ... | 317'6 | 0'0 | 317'6 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038367 |
0.044939 | ... | ... | 307'6 | 0'0 | 307'6 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038181 |
0.043492 | ... | ... | 297'6 | 0'0 | 297'6 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037985 |
0.042045 | ... | ... | 287'6 | 0'0 | 287'6 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037784 |
0.040597 | ... | ... | 277'6 | 0'0 | 277'6 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037577 |
0.03915 | ... | ... | 267'6 | 0'0 | 267'6 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037364 |
0.037703 | ... | ... | 257'6 | 0'0 | 257'6 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037136 |
0.036255 | ... | ... | 247'6 | 0'0 | 247'6 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036906 |
0.034808 | ... | ... | 237'6 | 0'0 | 237'6 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036668 |
0.033361 | ... | ... | 227'6 | 0'0 | 227'6 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036421 |
0.031913 | ... | ... | 217'6 | 0'0 | 217'6 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036153 |
0.030466 | ... | ... | 207'6 | 0'0 | 207'6 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035877 |
0.029019 | ... | ... | 197'6 | 0'0 | 197'6 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035598 |
0.027571 | ... | ... | 187'6 | 0'0 | 187'6 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035296 |
0.026124 | ... | ... | 177'6 | 0'0 | 177'6 | 10500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034977 |
0.024677 | ... | ... | 167'6 | 0'0 | 167'6 | 10600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034646 |
0.02323 | ... | ... | 157'6 | 0'0 | 157'6 | 10700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.060606 |
0.021782 | ... | ... | 147'6 | 0'0 | 147'6 | 10800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.059879 |
0.020335 | ... | ... | 137'7 | 0'0 | 137'7 | 10900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.05911 |
0.018888 | ... | ... | 127'7 | 0'0 | 127'7 | 11000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.058284 |
0.01744 | ... | ... | 118'0 | 0'0 | 118'0 | 11100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.079409 |
0.015993 | ... | ... | 108'1 | 0'0 | 108'1 | 11200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.097866 |
0.014546 | ... | ... | 98'2 | 0'0 | 98'2 | 11300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.114043 |
0.013098 | ... | ... | 88'5 | 0'0 | 88'5 | 11400 | 1'0 | 0'0 | 1'0 | ... | ... | -0.159399 |
0.011651 | ... | ... | 79'0 | 0'0 | 79'0 | 11500 | 1'3 | 0'0 | 1'3 | ... | ... | -0.196356 |
0.010204 | ... | ... | 69'5 | 0'0 | 69'5 | 11600 | 2'0 | 0'0 | 2'0 | ... | ... | -0.249146 |
-0.061874 | ... | ... | 60'6 | 0'0 | 60'6 | 11700 | 3'0 | 0'0 | 3'0 | ... | ... | -0.318184 |
-0.198083 | ... | ... | 52'1 | 0'0 | 52'1 | 11800 | 4'4 | 0'0 | 4'4 | ... | ... | -0.398929 |
-0.328237 | ... | ... | 44'2 | 0'0 | 44'2 | 11900 | 6'4 | 0'0 | 6'4 | ... | ... | -0.477944 |
-0.429648 | ... | ... | 36'7 | 0'0 | 36'7 | 12000 | 8'2 | -1'0 | 9'2 | 8'2 | 8'2 | -0.51385 |
-0.510854 | ... | ... | 30'2 | 0'0 | 30'2 | 12100 | 12'5 | 0'0 | 12'5 | ... | ... | -0.616866 |
-0.569523 | ... | ... | 24'4 | 0'0 | 24'4 | 12200 | 16'6 | 0'0 | 16'6 | ... | ... | -0.659453 |
-0.594723 | ... | ... | 19'3 | 0'0 | 19'3 | 12300 | 21'5 | 0'0 | 21'5 | ... | ... | -0.680269 |
-0.595706 | ... | ... | 15'1 | 0'0 | 15'1 | 12400 | 27'3 | 0'0 | 27'3 | ... | ... | -0.683361 |
-0.577525 | ... | ... | 11'6 | 0'0 | 11'6 | 12500 | 34'0 | 0'0 | 34'0 | ... | ... | -0.673058 |
-0.539932 | ... | ... | 9'0 | 0'0 | 9'0 | 12600 | 41'1 | 0'0 | 41'1 | ... | ... | -0.643497 |
-0.492568 | 6'7 | 6'6 | 6'6 | 0'1 | 6'7 | 12700 | 48'7 | 0'0 | 48'7 | ... | ... | -0.606774 |
-0.43337 | ... | ... | 5'1 | 0'0 | 5'1 | 12800 | 57'2 | 0'0 | 57'2 | ... | ... | -0.572969 |
-0.370022 | ... | ... | 3'6 | 0'0 | 3'6 | 12900 | 66'0 | 0'0 | 66'0 | ... | ... | -0.539526 |
-0.341174 | 3'1 | 3'1 | 2'7 | 0'2 | 3'1 | 13000 | 75'0 | 0'0 | 75'0 | ... | ... | -0.506036 |
-0.280467 | ... | ... | 2'2 | 0'0 | 2'2 | 13100 | 84'3 | 0'0 | 84'3 | ... | ... | -0.486178 |
-0.241188 | ... | ... | 1'6 | 0'0 | 1'6 | 13200 | 93'6 | 0'0 | 93'6 | ... | ... | -0.459135 |
-0.207312 | ... | ... | 1'3 | 0'0 | 1'3 | 13300 | 103'4 | 0'0 | 103'4 | ... | ... | -0.45505 |
-0.182525 | ... | ... | 1'1 | 0'0 | 1'1 | 13400 | 113'1 | 0'0 | 113'1 | ... | ... | -0.437895 |
-0.153808 | ... | ... | 0'7 | 0'0 | 0'7 | 13500 | 123'0 | 0'0 | 123'0 | ... | ... | -0.439069 |
-0.139048 | ... | ... | 0'6 | 0'0 | 0'6 | 13600 | 132'6 | 0'0 | 132'6 | ... | ... | -0.427615 |
-0.122586 | ... | ... | 0'5 | 0'0 | 0'5 | 13700 | 142'5 | 0'0 | 142'5 | ... | ... | -0.425871 |
-0.104316 | ... | ... | 0'4 | 0'0 | 0'4 | 13800 | 152'5 | 0'0 | 152'5 | ... | ... | -0.435116 |
-0.105712 | ... | ... | 0'4 | 0'0 | 0'4 | 13900 | 162'4 | 0'0 | 162'4 | ... | ... | -0.431686 |
-0.085015 | ... | ... | 0'3 | 0'0 | 0'3 | 14000 | 172'3 | 0'0 | 172'3 | ... | ... | -0.427349 |
-0.085971 | ... | ... | 0'3 | 0'0 | 0'3 | 14100 | 182'3 | 0'0 | 182'3 | ... | ... | -0.43515 |
-0.062492 | ... | ... | 0'2 | 0'0 | 0'2 | 14200 | 192'3 | 0'0 | 192'3 | ... | ... | -0.4427 |
-0.063081 | ... | ... | 0'2 | 0'0 | 0'2 | 14300 | 202'2 | 0'0 | 202'2 | ... | ... | -0.436665 |
-0.06363 | ... | ... | 0'2 | 0'0 | 0'2 | 14400 | 212'2 | 0'0 | 212'2 | ... | ... | -0.443611 |
-0.064167 | ... | ... | 0'2 | 0'0 | 0'2 | 14500 | 222'2 | 0'0 | 222'2 | ... | ... | -0.450378 |
-0.036399 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 232'2 | 0'0 | 232'2 | ... | ... | -0.456983 |
-0.036652 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 242'2 | 0'0 | 242'2 | ... | ... | -0.463438 |
-0.036888 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 252'2 | 0'0 | 252'2 | ... | ... | -0.469757 |
-0.037121 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 262'2 | 0'0 | 262'2 | ... | ... | -0.47595 |
-0.037351 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 272'2 | 0'0 | 272'2 | ... | ... | -0.482028 |
-0.037572 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 282'2 | 0'0 | 282'2 | ... | ... | -0.487999 |
-0.037777 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 292'2 | 0'0 | 292'2 | ... | ... | -0.49387 |
-0.037975 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 302'2 | 0'0 | 302'2 | ... | ... | -0.499647 |
-0.038169 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 312'2 | 0'0 | 312'2 | ... | ... | -0.505338 |
-0.038364 | ... | ... | 0'1 | 0'0 | 0'1 | 15500 | 322'2 | 0'0 | 322'2 | ... | ... | -0.510948 |
-0.038553 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 332'2 | 0'0 | 332'2 | ... | ... | -0.516482 |
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.