Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.19854 | ... | ... | 199'6 | -16'1 | 183'5 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.140184 |
-0.196 | ... | ... | 194'6 | -16'1 | 178'5 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.139553 |
-0.19345 | ... | ... | 189'6 | -16'1 | 173'5 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.138904 |
-0.190879 | ... | ... | 184'6 | -16'1 | 168'5 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.138224 |
-0.188297 | ... | ... | 179'6 | -16'1 | 163'5 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.137531 |
-0.185703 | ... | ... | 174'6 | -16'1 | 158'5 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.136822 |
-0.183096 | ... | ... | 169'6 | -16'1 | 153'5 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.136093 |
-0.180475 | ... | ... | 164'6 | -16'1 | 148'5 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.135333 |
-0.17784 | ... | ... | 159'6 | -16'1 | 143'5 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.134541 |
-0.175178 | ... | ... | 154'6 | -16'1 | 138'5 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.133724 |
-0.172495 | ... | ... | 149'6 | -16'1 | 133'5 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.132881 |
-0.169793 | ... | ... | 144'6 | -16'1 | 128'5 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.132012 |
-0.16707 | ... | ... | 139'6 | -16'1 | 123'5 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.1311 |
-0.164326 | ... | ... | 134'6 | -16'1 | 118'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.130156 |
-0.161549 | ... | ... | 129'6 | -16'1 | 113'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.129175 |
-0.158744 | ... | ... | 124'7 | -16'2 | 108'5 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.128136 |
-0.155909 | ... | ... | 119'7 | -16'2 | 103'5 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.127063 |
-0.153043 | ... | ... | 114'7 | -16'2 | 98'5 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.125946 |
-0.150131 | ... | ... | 109'7 | -16'2 | 93'5 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.124758 |
-0.147165 | ... | ... | 104'7 | -16'2 | 88'5 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.123504 |
-0.144157 | ... | ... | 99'7 | -16'2 | 83'5 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.122205 |
-0.141104 | ... | ... | 94'7 | -16'2 | 78'5 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.120805 |
-0.137967 | ... | ... | 89'7 | -16'2 | 73'5 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.119321 |
-0.134758 | ... | ... | 84'7 | -16'2 | 68'5 | 5100 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.117749 |
-0.13147 | ... | ... | 79'7 | -16'2 | 63'5 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.116055 |
-0.128072 | ... | ... | 74'7 | -16'2 | 58'5 | 5200 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.114233 |
-0.124554 | ... | ... | 69'7 | -16'2 | 53'5 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.112259 |
-0.120888 | ... | ... | 64'7 | -16'2 | 48'5 | 5300 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.110097 |
-0.117037 | ... | ... | 59'7 | -16'2 | 43'5 | 5350 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.107716 |
-0.186803 | ... | ... | 54'7 | -16'1 | 38'6 | 5400 | 0'2 | 0'1 | 0'1 | 0'4 | 0'2 | -0.180887 |
-0.299289 | ... | ... | 49'7 | -15'7 | 34'0 | 5450 | 0'4 | 0'3 | 0'1 | 0'6 | 0'3 | -0.296089 |
-0.383822 | 26'3 | 26'3 | 45'0 | -15'6 | 29'2 | 5500 | 0'6 | 0'3 | 0'3 | 1'2 | 0'3 | -0.382122 |
-0.520679 | ... | ... | 40'2 | -15'4 | 24'6 | 5550 | 1'2 | 0'6 | 0'4 | 1'7 | 0'4 | -0.520191 |
-0.696622 | 25'0 | 17'7 | 35'4 | -14'7 | 20'5 | 5600 | 2'1 | 1'3 | 0'6 | 3'0 | 1'0 | -0.696869 |
-0.841442 | 15'4 | 15'4 | 30'7 | -14'1 | 16'6 | 5650 | 3'2 | 2'1 | 1'1 | 4'3 | 1'5 | -0.841938 |
-0.955586 | 14'3 | 11'0 | 26'4 | -13'2 | 13'2 | 5700 | 4'7 | 3'1 | 1'6 | 6'4 | 1'5 | -0.97419 |
-1.016257 | 10'6 | 8'4 | 22'3 | -12'2 | 10'1 | 5750 | 6'6 | 4'1 | 2'5 | 9'0 | 2'2 | -1.032516 |
-1.024716 | 9'3 | 6'4 | 18'5 | -11'1 | 7'4 | 5800 | 8'7 | 5'0 | 3'7 | 11'0 | 3'4 | -1.008934 |
-0.976633 | 9'6 | 4'5 | 15'2 | -9'7 | 5'3 | 5850 | 11'7 | 6'3 | 5'4 | 14'6 | 5'5 | -0.976263 |
-0.904167 | 11'0 | 3'6 | 12'2 | -8'3 | 3'7 | 5900 | 15'3 | 7'7 | 7'4 | 14'1 | 7'0 | -0.903655 |
-0.800868 | 10'0 | 2'7 | 9'5 | -6'7 | 2'6 | 5950 | 19'2 | 9'4 | 9'6 | 19'4 | 11'0 | -0.800435 |
-0.670634 | 6'4 | 1'5 | 7'3 | -5'4 | 1'7 | 6000 | 23'3 | 10'6 | 12'5 | 24'2 | 12'1 | -0.670587 |
-0.539103 | 5'2 | 1'0 | 5'6 | -4'4 | 1'2 | 6050 | 27'6 | 11'7 | 15'7 | ... | ... | -0.539816 |
-0.439189 | 2'6 | 0'7 | 4'3 | -3'4 | 0'7 | 6100 | 32'2 | 12'5 | 19'5 | ... | ... | -0.394799 |
-0.302601 | 3'0 | 0'3 | 3'2 | -2'6 | 0'4 | 6150 | 37'0 | 13'4 | 23'4 | ... | ... | -0.306295 |
-0.251284 | 2'1 | 0'3 | 2'4 | -2'1 | 0'3 | 6200 | 41'7 | 14'1 | 27'6 | ... | ... | -0.256674 |
-0.188696 | 1'3 | 0'2 | 1'7 | -1'5 | 0'2 | 6250 | 46'6 | 14'5 | 32'1 | ... | ... | -0.19648 |
-0.192964 | 0'5 | 0'2 | 1'3 | -1'1 | 0'2 | 6300 | 51'6 | 15'1 | 36'5 | ... | ... | -0.201977 |
-0.196869 | 0'2 | 0'2 | 1'0 | -0'6 | 0'2 | 6350 | 56'5 | 15'3 | 41'2 | ... | ... | -0.126688 |
-0.115351 | 0'5 | 0'1 | 0'6 | -0'5 | 0'1 | 6400 | 61'5 | 15'5 | 46'0 | ... | ... | -0.130128 |
-0.117091 | ... | ... | 0'4 | -0'3 | 0'1 | 6450 | 66'5 | 15'7 | 50'6 | ... | ... | -0.133464 |
-0.118716 | 0'2 | 0'2 | 0'4 | -0'3 | 0'1 | 6500 | 71'5 | 16'0 | 55'5 | ... | ... | -0.136703 |
-0.120232 | ... | ... | 0'3 | -0'2 | 0'1 | 6550 | 76'5 | 16'0 | 60'5 | ... | ... | -0.139867 |
-0.121664 | ... | ... | 0'3 | -0'2 | 0'1 | 6600 | 81'5 | 16'1 | 65'4 | ... | ... | -0.142958 |
-0.123004 | ... | ... | 0'2 | -0'1 | 0'1 | 6650 | 86'5 | 16'1 | 70'4 | ... | ... | -0.145986 |
-0.124279 | ... | ... | 0'2 | -0'1 | 0'1 | 6700 | 91'5 | 16'2 | 75'3 | ... | ... | -0.148971 |
-0.125498 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 96'5 | 16'2 | 80'3 | ... | ... | -0.151912 |
-0.126643 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 101'5 | 16'2 | 85'3 | ... | ... | -0.154798 |
-0.127733 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 106'5 | 16'2 | 90'3 | ... | ... | -0.157644 |
-0.128794 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 111'5 | 16'2 | 95'3 | ... | ... | -0.160467 |
-0.129807 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 116'5 | 16'2 | 100'3 | ... | ... | -0.163268 |
-0.13076 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 121'5 | 16'2 | 105'3 | ... | ... | -0.16604 |
-0.13168 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 126'5 | 16'2 | 110'3 | ... | ... | -0.168774 |
-0.132584 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 131'5 | 16'2 | 115'3 | ... | ... | -0.171487 |
-0.133453 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 136'5 | 16'2 | 120'3 | ... | ... | -0.174181 |
-0.134277 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 141'5 | 16'2 | 125'3 | ... | ... | -0.176859 |
-0.135076 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 146'5 | 16'3 | 130'2 | ... | ... | -0.179521 |
-0.135852 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 151'5 | 16'3 | 135'2 | ... | ... | -0.182168 |
-0.13661 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 156'5 | 16'3 | 140'2 | ... | ... | -0.184794 |
-0.137341 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 161'5 | 16'3 | 145'2 | ... | ... | -0.187407 |
-0.138047 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 166'5 | 16'3 | 150'2 | ... | ... | -0.190009 |
-0.138735 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 171'5 | 16'3 | 155'2 | ... | ... | -0.192599 |
-0.139406 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 176'5 | 16'3 | 160'2 | ... | ... | -0.19518 |
-0.140061 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 181'5 | 16'3 | 165'2 | ... | ... | -0.197751 |
-0.14069 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 186'5 | 16'3 | 170'2 | ... | ... | -0.200313 |
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.