Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.032518 | ... | ... | 416'6 | -8'2 | 408'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001773 |
-0.031987 | ... | ... | 406'6 | -8'2 | 398'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001767 |
-0.031424 | ... | ... | 396'6 | -8'2 | 388'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001761 |
-0.030832 | ... | ... | 386'6 | -8'2 | 378'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001754 |
-0.030214 | ... | ... | 376'6 | -8'2 | 368'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001748 |
-0.029572 | ... | ... | 366'6 | -8'2 | 358'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001741 |
-0.028909 | ... | ... | 356'6 | -8'2 | 348'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001734 |
-0.028225 | ... | ... | 346'6 | -8'2 | 338'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001727 |
-0.027523 | ... | ... | 336'6 | -8'2 | 328'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00172 |
-0.026805 | ... | ... | 326'6 | -8'2 | 318'4 | 3900 | 0'2 | 0'1 | 0'1 | ... | ... | -0.00305 |
-0.026071 | ... | ... | 316'6 | -8'2 | 308'4 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003034 |
-0.025323 | ... | ... | 306'6 | -8'2 | 298'4 | 4100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.004207 |
-0.024562 | ... | ... | 296'6 | -8'2 | 288'4 | 4200 | 0'5 | 0'1 | 0'4 | ... | ... | -0.006317 |
-0.023789 | ... | ... | 286'6 | -8'2 | 278'4 | 4300 | 0'6 | 0'0 | 0'6 | ... | ... | -0.007256 |
-0.023006 | ... | ... | 276'6 | -8'2 | 268'4 | 4400 | 1'1 | 0'1 | 1'0 | ... | ... | -0.009914 |
-0.022212 | ... | ... | 266'6 | -8'2 | 258'4 | 4500 | 1'4 | 0'1 | 1'3 | ... | ... | -0.012293 |
-0.021409 | ... | ... | 256'6 | -8'2 | 248'4 | 4600 | 1'7 | 0'1 | 1'6 | ... | ... | -0.014458 |
-0.020599 | ... | ... | 246'6 | -8'2 | 238'4 | 4700 | 2'4 | 0'2 | 2'2 | ... | ... | -0.017798 |
-0.020201 | ... | ... | 236'6 | -8'1 | 228'5 | 4800 | 3'1 | 0'2 | 2'7 | ... | ... | -0.020799 |
-0.02063 | ... | ... | 227'1 | -8'1 | 219'0 | 4900 | 4'0 | 0'3 | 3'5 | ... | ... | -0.024652 |
-0.021852 | ... | ... | 217'5 | -8'0 | 209'5 | 5000 | 4'7 | 0'3 | 4'4 | ... | ... | -0.028099 |
-0.023806 | ... | ... | 208'3 | -7'7 | 200'4 | 5100 | 6'0 | 0'4 | 5'4 | ... | ... | -0.032156 |
-0.026411 | ... | ... | 199'3 | -7'6 | 191'5 | 5200 | 7'1 | 0'3 | 6'6 | ... | ... | -0.035771 |
-0.029571 | ... | ... | 190'5 | -7'5 | 183'0 | 5300 | 8'5 | 0'5 | 8'0 | ... | ... | -0.040215 |
-0.033183 | ... | ... | 182'1 | -7'4 | 174'5 | 5400 | 10'2 | 0'5 | 9'5 | ... | ... | -0.044507 |
-0.03746 | ... | ... | 174'0 | -7'3 | 166'5 | 5500 | 12'1 | 0'6 | 11'3 | ... | ... | -0.048965 |
-0.041645 | ... | ... | 166'0 | -7'2 | 158'6 | 5600 | 14'1 | 0'7 | 13'2 | ... | ... | -0.05317 |
-0.045983 | ... | ... | 158'2 | -7'1 | 151'1 | 5700 | 16'3 | 1'0 | 15'3 | ... | ... | -0.057403 |
-0.050391 | ... | ... | 150'6 | -7'0 | 143'6 | 5800 | 18'7 | 1'1 | 17'6 | ... | ... | -0.061587 |
-0.054795 | ... | ... | 143'4 | -6'7 | 136'5 | 5900 | 21'4 | 1'2 | 20'2 | ... | ... | -0.065404 |
-0.059131 | ... | ... | 136'4 | -6'6 | 129'6 | 6000 | 24'4 | 1'3 | 23'1 | ... | ... | -0.069323 |
-0.063561 | ... | ... | 129'6 | -6'4 | 123'2 | 6100 | 27'5 | 1'4 | 26'1 | ... | ... | -0.072812 |
-0.067797 | ... | ... | 123'2 | -6'2 | 117'0 | 6200 | 31'1 | 1'6 | 29'3 | ... | ... | -0.076288 |
-0.071807 | ... | ... | 117'1 | -6'1 | 111'0 | 6300 | 34'7 | 1'7 | 33'0 | ... | ... | -0.079493 |
-0.075564 | ... | ... | 111'2 | -6'0 | 105'2 | 6400 | 38'7 | 2'0 | 36'7 | ... | ... | -0.082408 |
-0.07905 | ... | ... | 105'5 | -5'7 | 99'6 | 6500 | 43'1 | 2'2 | 40'7 | ... | ... | -0.085019 |
-0.082425 | ... | ... | 100'2 | -5'5 | 94'5 | 6600 | 47'5 | 2'3 | 45'2 | ... | ... | -0.087322 |
-0.085332 | ... | ... | 95'1 | -5'4 | 89'5 | 6700 | 52'3 | 2'5 | 49'6 | ... | ... | -0.089315 |
-0.08795 | ... | ... | 90'2 | -5'3 | 84'7 | 6800 | 57'2 | 2'5 | 54'5 | ... | ... | -0.090841 |
-0.090444 | ... | ... | 85'4 | -5'0 | 80'4 | 6900 | 62'4 | 2'7 | 59'5 | ... | ... | -0.092237 |
-0.0925 | ... | ... | 81'1 | -4'7 | 76'2 | 7000 | 68'0 | 3'1 | 64'7 | ... | ... | -0.093351 |
-0.094295 | ... | ... | 76'7 | -4'5 | 72'2 | 7100 | 73'5 | 3'2 | 70'3 | ... | ... | -0.094042 |
-0.09569 | ... | ... | 73'0 | -4'5 | 68'3 | 7200 | 79'4 | 3'3 | 76'1 | ... | ... | -0.094491 |
-0.096862 | ... | ... | 69'1 | -4'3 | 64'6 | 7300 | 85'5 | 3'5 | 82'0 | ... | ... | -0.094723 |
-0.097839 | ... | ... | 65'5 | -4'2 | 61'3 | 7400 | 91'7 | 3'6 | 88'1 | ... | ... | -0.094601 |
-0.098648 | ... | ... | 62'1 | -3'7 | 58'2 | 7500 | 98'3 | 4'0 | 94'3 | ... | ... | -0.094316 |
-0.098983 | ... | ... | 59'0 | -3'7 | 55'1 | 7600 | 105'1 | 4'2 | 100'7 | ... | ... | -0.093901 |
-0.099202 | ... | ... | 56'0 | -3'6 | 52'2 | 7700 | 111'7 | 4'3 | 107'4 | ... | ... | -0.093043 |
-0.099342 | ... | ... | 53'1 | -3'4 | 49'5 | 7800 | 118'7 | 4'4 | 114'3 | ... | ... | -0.092113 |
-0.099073 | ... | ... | 50'3 | -3'3 | 47'0 | 7900 | 126'0 | 4'5 | 121'3 | ... | ... | -0.090965 |
-0.098785 | ... | ... | 47'6 | -3'1 | 44'5 | 8000 | 133'2 | 4'6 | 128'4 | ... | ... | -0.089626 |
-0.098124 | ... | ... | 45'3 | -3'1 | 42'2 | 8100 | 140'6 | 5'0 | 135'6 | ... | ... | -0.088317 |
-0.097507 | ... | ... | 43'1 | -3'0 | 40'1 | 8200 | 148'2 | 5'0 | 143'2 | ... | ... | -0.086678 |
-0.096554 | ... | ... | 40'7 | -2'7 | 38'0 | 8300 | 155'7 | 5'1 | 150'6 | ... | ... | -0.084924 |
-0.095711 | ... | ... | 38'7 | -2'6 | 36'1 | 8400 | 163'6 | 5'2 | 158'4 | ... | ... | -0.083302 |
-0.09457 | ... | ... | 36'7 | -2'5 | 34'2 | 8500 | 171'5 | 5'3 | 166'2 | ... | ... | -0.081408 |
-0.093372 | ... | ... | 35'1 | -2'5 | 32'4 | 8600 | 179'5 | 5'4 | 174'1 | ... | ... | -0.079481 |
-0.092143 | ... | ... | 33'3 | -2'4 | 30'7 | 8700 | 187'6 | 5'4 | 182'2 | ... | ... | -0.07755 |
-0.090913 | ... | ... | 31'6 | -2'3 | 29'3 | 8800 | 196'0 | 5'5 | 190'3 | ... | ... | -0.07564 |
-0.089445 | ... | ... | 30'2 | -2'3 | 27'7 | 8900 | 204'3 | 5'7 | 198'4 | ... | ... | -0.073781 |
-0.088014 | ... | ... | 28'6 | -2'2 | 26'4 | 9000 | 212'6 | 5'7 | 206'7 | ... | ... | -0.071735 |
-0.086651 | ... | ... | 27'3 | -2'1 | 25'2 | 9100 | 221'2 | 6'0 | 215'2 | ... | ... | -0.069779 |
-0.08509 | ... | ... | 26'0 | -2'0 | 24'0 | 9200 | 229'7 | 6'1 | 223'6 | ... | ... | -0.06794 |
-0.083637 | ... | ... | 24'7 | -2'0 | 22'7 | 9300 | 238'4 | 6'1 | 232'3 | ... | ... | -0.065955 |
-0.082008 | ... | ... | 23'5 | -1'7 | 21'6 | 9400 | 247'2 | 6'2 | 241'0 | ... | ... | -0.064126 |
-0.080528 | ... | ... | 22'5 | -1'7 | 20'6 | 9500 | 256'0 | 6'3 | 249'5 | ... | ... | -0.062174 |
-0.078892 | ... | ... | 21'4 | -1'6 | 19'6 | 9600 | 264'7 | 6'3 | 258'4 | ... | ... | -0.060414 |
-0.077447 | ... | ... | 20'4 | -1'5 | 18'7 | 9700 | 273'7 | 6'4 | 267'3 | ... | ... | -0.058872 |
-0.075868 | ... | ... | 19'5 | -1'5 | 18'0 | 9800 | 282'7 | 6'5 | 276'2 | ... | ... | -0.057243 |
-0.074521 | ... | ... | 18'6 | -1'4 | 17'2 | 9900 | 291'7 | 6'5 | 285'2 | ... | ... | -0.055532 |
-0.073062 | ... | ... | 17'7 | -1'3 | 16'4 | 10000 | 301'0 | 6'6 | 294'2 | ... | ... | -0.054081 |
-0.071488 | ... | ... | 17'2 | -1'4 | 15'6 | 10100 | 310'2 | 6'7 | 303'3 | ... | ... | -0.052913 |
-0.070202 | ... | ... | 16'4 | -1'3 | 15'1 | 10200 | 319'4 | 6'7 | 312'5 | ... | ... | -0.051694 |
-0.068822 | ... | ... | 15'7 | -1'3 | 14'4 | 10300 | 328'6 | 6'7 | 321'7 | ... | ... | -0.050426 |
-0.067351 | ... | ... | 15'2 | -1'3 | 13'7 | 10400 | 338'1 | 7'0 | 331'1 | ... | ... | -0.049476 |
-0.066219 | ... | ... | 14'5 | -1'2 | 13'3 | 10500 | 347'4 | 7'1 | 340'3 | ... | ... | -0.048491 |
-0.065015 | ... | ... | 14'0 | -1'1 | 12'7 | 10600 | 356'7 | 7'1 | 349'6 | ... | ... | -0.047472 |
-0.063741 | ... | ... | 13'4 | -1'1 | 12'3 | 10700 | 366'3 | 7'1 | 359'2 | ... | ... | -0.046801 |
-0.062395 | ... | ... | 13'0 | -1'1 | 11'7 | 10800 | 375'7 | 7'2 | 368'5 | ... | ... | -0.046108 |
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.