Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.061218 | ... | ... | 169'4 | 0'0 | 169'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007876 |
-0.060171 | ... | ... | 164'4 | 0'0 | 164'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007836 |
-0.05912 | ... | ... | 159'4 | 0'0 | 159'4 | 4500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.013769 |
-0.058064 | ... | ... | 154'4 | 0'0 | 154'4 | 4550 | 0'2 | 0'0 | 0'2 | ... | ... | -0.013688 |
-0.057004 | ... | ... | 149'4 | 0'0 | 149'4 | 4600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.013604 |
-0.055938 | ... | ... | 144'4 | 0'0 | 144'4 | 4650 | 0'3 | 0'0 | 0'3 | ... | ... | -0.01873 |
-0.054866 | ... | ... | 139'4 | 0'0 | 139'4 | 4700 | 0'3 | 0'0 | 0'3 | ... | ... | -0.018599 |
-0.053789 | ... | ... | 134'4 | 0'0 | 134'4 | 4750 | 0'4 | 0'0 | 0'4 | ... | ... | -0.023194 |
-0.055739 | ... | ... | 129'5 | 0'0 | 129'5 | 4800 | 0'4 | 0'0 | 0'4 | ... | ... | -0.02301 |
-0.057591 | ... | ... | 124'6 | 0'0 | 124'6 | 4850 | 0'5 | 0'0 | 0'5 | ... | ... | -0.027177 |
-0.056454 | ... | ... | 119'6 | 0'0 | 119'6 | 4900 | 0'6 | 0'0 | 0'6 | ... | ... | -0.031023 |
-0.06099 | ... | ... | 115'0 | 0'0 | 115'0 | 4950 | 1'0 | 0'0 | 1'0 | ... | ... | -0.038303 |
-0.06253 | ... | ... | 110'1 | 0'0 | 110'1 | 5000 | 1'1 | 0'0 | 1'1 | ... | ... | -0.041438 |
-0.066592 | ... | ... | 105'3 | 0'0 | 105'3 | 5050 | 1'3 | 0'0 | 1'3 | ... | ... | -0.047631 |
-0.070363 | ... | ... | 100'5 | 0'0 | 100'5 | 5100 | 1'5 | 0'0 | 1'5 | ... | ... | -0.053257 |
-0.073843 | ... | ... | 95'7 | 0'0 | 95'7 | 5150 | 1'7 | 0'0 | 1'7 | ... | ... | -0.058374 |
-0.079331 | ... | ... | 91'2 | 0'0 | 91'2 | 5200 | 2'2 | 0'0 | 2'2 | ... | ... | -0.065685 |
-0.086476 | ... | ... | 86'6 | 0'0 | 86'6 | 5250 | 2'5 | 0'0 | 2'5 | ... | ... | -0.072222 |
-0.092895 | ... | ... | 82'2 | 0'0 | 82'2 | 5300 | 3'2 | 0'0 | 3'2 | ... | ... | -0.082603 |
-0.100518 | ... | ... | 77'7 | 0'0 | 77'7 | 5350 | 3'7 | 0'0 | 3'7 | ... | ... | -0.091673 |
-0.109008 | ... | ... | 73'5 | 0'0 | 73'5 | 5400 | 4'4 | 0'0 | 4'4 | ... | ... | -0.099575 |
-0.118051 | ... | ... | 69'4 | 0'0 | 69'4 | 5450 | 5'3 | 0'0 | 5'3 | ... | ... | -0.109933 |
-0.125838 | ... | ... | 65'3 | 0'0 | 65'3 | 5500 | 6'0 | -0'3 | 6'3 | 6'0 | 6'0 | -0.115502 |
-0.135278 | ... | ... | 61'4 | 0'0 | 61'4 | 5550 | 7'3 | 0'0 | 7'3 | ... | ... | -0.129162 |
-0.144508 | ... | ... | 57'6 | 0'0 | 57'6 | 5600 | 8'5 | 0'0 | 8'5 | ... | ... | -0.13917 |
-0.154568 | ... | ... | 54'2 | 0'0 | 54'2 | 5650 | 10'0 | 0'0 | 10'0 | ... | ... | -0.148612 |
-0.162763 | ... | ... | 50'6 | 0'0 | 50'6 | 5700 | 11'4 | 0'0 | 11'4 | ... | ... | -0.157341 |
-0.170274 | ... | ... | 47'3 | 0'0 | 47'3 | 5750 | 13'1 | 0'0 | 13'1 | ... | ... | -0.165237 |
-0.178011 | ... | ... | 44'2 | 0'0 | 44'2 | 5800 | 15'0 | 0'0 | 15'0 | ... | ... | -0.173238 |
-0.18476 | ... | ... | 41'2 | 0'0 | 41'2 | 5850 | 16'7 | 0'0 | 16'7 | ... | ... | -0.179142 |
-0.190476 | ... | ... | 38'3 | 0'0 | 38'3 | 5900 | 19'0 | 0'0 | 19'0 | ... | ... | -0.184924 |
-0.196035 | ... | ... | 35'6 | 0'0 | 35'6 | 5950 | 21'2 | 0'0 | 21'2 | ... | ... | -0.189536 |
-0.208453 | 34'3 | 34'3 | 33'1 | 1'2 | 34'3 | 6000 | 23'6 | 0'0 | 23'6 | ... | ... | -0.193863 |
-0.20294 | ... | ... | 30'6 | 0'0 | 30'6 | 6050 | 26'2 | 0'0 | 26'2 | ... | ... | -0.196127 |
-0.205224 | ... | ... | 28'4 | 0'0 | 28'4 | 6100 | 29'0 | 0'0 | 29'0 | ... | ... | -0.198132 |
-0.206488 | ... | ... | 26'3 | 0'0 | 26'3 | 6150 | 31'7 | 0'0 | 31'7 | ... | ... | -0.199052 |
-0.20679 | ... | ... | 24'3 | 0'0 | 24'3 | 6200 | 34'7 | 0'0 | 34'7 | ... | ... | -0.198958 |
-0.206203 | ... | ... | 22'4 | 0'0 | 22'4 | 6250 | 38'0 | 0'0 | 38'0 | ... | ... | -0.197933 |
-0.20576 | ... | ... | 20'7 | 0'0 | 20'7 | 6300 | 41'2 | 0'0 | 41'2 | ... | ... | -0.196073 |
-0.203704 | ... | ... | 19'2 | 0'0 | 19'2 | 6350 | 44'4 | 0'0 | 44'4 | ... | ... | -0.192501 |
-0.201067 | ... | ... | 17'6 | 0'0 | 17'6 | 6400 | 48'0 | 0'0 | 48'0 | ... | ... | -0.189272 |
-0.197976 | ... | ... | 16'3 | 0'0 | 16'3 | 6450 | 51'5 | 0'0 | 51'5 | ... | ... | -0.185574 |
-0.194573 | ... | ... | 15'1 | 0'0 | 15'1 | 6500 | 55'2 | 0'0 | 55'2 | ... | ... | -0.180425 |
-0.189843 | ... | ... | 13'7 | 0'0 | 13'7 | 6550 | 59'1 | 0'0 | 59'1 | ... | ... | -0.176205 |
-0.186242 | ... | ... | 12'7 | 0'0 | 12'7 | 6600 | 63'0 | 0'0 | 63'0 | ... | ... | -0.170755 |
-0.180243 | ... | ... | 11'6 | 0'0 | 11'6 | 6650 | 66'7 | 0'0 | 66'7 | ... | ... | -0.164063 |
-0.175734 | ... | ... | 10'7 | 0'0 | 10'7 | 6700 | 71'0 | 0'0 | 71'0 | ... | ... | -0.15892 |
-0.170241 | ... | ... | 10'0 | 0'0 | 10'0 | 6750 | 75'1 | 0'0 | 75'1 | ... | ... | -0.152795 |
-0.165268 | ... | ... | 9'2 | 0'0 | 9'2 | 6800 | 79'2 | 0'0 | 79'2 | ... | ... | -0.145672 |
-0.15944 | ... | ... | 8'4 | 0'0 | 8'4 | 6850 | 83'4 | 0'0 | 83'4 | ... | ... | -0.139182 |
-0.154416 | ... | ... | 7'7 | 0'0 | 7'7 | 6900 | 87'6 | 0'0 | 87'6 | ... | ... | -0.131819 |
-0.148672 | ... | ... | 7'2 | 0'0 | 7'2 | 6950 | 92'1 | 0'0 | 92'1 | ... | ... | -0.125402 |
-0.142194 | ... | ... | 6'5 | 0'0 | 6'5 | 7000 | 96'5 | 0'0 | 96'5 | ... | ... | -0.120189 |
-0.136902 | ... | ... | 6'1 | 0'0 | 6'1 | 7050 | 101'0 | 0'0 | 101'0 | ... | ... | -0.112389 |
-0.131022 | ... | ... | 5'5 | 0'0 | 5'5 | 7100 | 105'4 | 0'0 | 105'4 | ... | ... | -0.105951 |
-0.126659 | ... | ... | 5'2 | 0'0 | 5'2 | 7150 | 110'0 | 0'0 | 110'0 | ... | ... | -0.09892 |
-0.119657 | ... | ... | 4'6 | 0'0 | 4'6 | 7200 | 114'5 | 0'0 | 114'5 | ... | ... | -0.093629 |
-0.116643 | ... | ... | 4'4 | 0'0 | 4'4 | 7250 | 119'2 | 0'0 | 119'2 | ... | ... | -0.087922 |
-0.11097 | ... | ... | 4'1 | 0'0 | 4'1 | 7300 | 123'7 | 0'0 | 123'7 | ... | ... | -0.081785 |
-0.104834 | ... | ... | 3'6 | 0'0 | 3'6 | 7350 | 128'5 | 0'0 | 128'5 | ... | ... | -0.077874 |
-0.100829 | ... | ... | 3'4 | 0'0 | 3'4 | 7400 | 133'2 | 0'0 | 133'2 | ... | ... | -0.070948 |
-0.096539 | ... | ... | 3'2 | 0'0 | 3'2 | 7450 | 138'0 | 0'0 | 138'0 | ... | ... | -0.066444 |
-0.091957 | ... | ... | 3'0 | 0'0 | 3'0 | 7500 | 142'6 | 0'0 | 142'6 | ... | ... | -0.061681 |
-0.087074 | ... | ... | 2'6 | 0'0 | 2'6 | 7550 | 147'4 | 0'0 | 147'4 | ... | ... | -0.056649 |
-0.084881 | ... | ... | 2'5 | 0'0 | 2'5 | 7600 | 152'2 | 0'0 | 152'2 | ... | ... | -0.051338 |
-0.079481 | ... | ... | 2'3 | 0'0 | 2'3 | 7650 | 157'1 | 0'0 | 157'1 | ... | ... | -0.049088 |
-0.076957 | ... | ... | 2'2 | 0'0 | 2'2 | 7700 | 162'0 | 0'0 | 162'0 | ... | ... | -0.046751 |
-0.074303 | ... | ... | 2'1 | 0'0 | 2'1 | 7750 | 166'6 | 0'0 | 166'6 | ... | ... | -0.040812 |
-0.071519 | ... | ... | 2'0 | 0'0 | 2'0 | 7800 | 171'5 | 0'0 | 171'5 | ... | ... | -0.038219 |
-0.068602 | ... | ... | 1'7 | 0'0 | 1'7 | 7850 | 176'4 | 0'0 | 176'4 | ... | ... | -0.035537 |
-0.065551 | ... | ... | 1'6 | 0'0 | 1'6 | 7900 | 181'3 | 0'0 | 181'3 | ... | ... | -0.032765 |
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.