Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-4.142372 | ... | ... | 180'7 | 0'0 | 180'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.278735 |
-4.111204 | ... | ... | 175'7 | 0'0 | 175'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.27742 |
-4.079173 | ... | ... | 170'7 | 0'0 | 170'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.276052 |
-4.046247 | ... | ... | 165'7 | 0'0 | 165'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.274659 |
-4.012375 | ... | ... | 160'7 | 0'0 | 160'7 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.273229 |
-3.977489 | ... | ... | 155'7 | 0'0 | 155'7 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.271759 |
-3.941546 | ... | ... | 150'7 | 0'0 | 150'7 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.270217 |
-3.904505 | ... | ... | 145'7 | 0'0 | 145'7 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.268617 |
-3.866279 | ... | ... | 140'7 | 0'0 | 140'7 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.266968 |
-3.826797 | ... | ... | 135'7 | 0'0 | 135'7 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.265272 |
-3.785996 | ... | ... | 130'7 | 0'0 | 130'7 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.263506 |
-3.743748 | ... | ... | 125'7 | 0'0 | 125'7 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.261663 |
-3.699966 | ... | ... | 120'7 | 0'0 | 120'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.259753 |
-3.654572 | ... | ... | 115'7 | 0'0 | 115'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.257766 |
-3.607409 | ... | ... | 110'7 | 0'0 | 110'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.255661 |
-3.558315 | ... | ... | 105'7 | 0'0 | 105'7 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.253491 |
-3.507165 | ... | ... | 100'7 | 0'0 | 100'7 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.251225 |
-3.453748 | ... | ... | 95'7 | 0'0 | 95'7 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.2488 |
-3.397882 | ... | ... | 90'7 | 0'0 | 90'7 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.246268 |
-3.339261 | ... | ... | 85'7 | 0'0 | 85'7 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.243615 |
-3.277665 | ... | ... | 80'7 | 0'0 | 80'7 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.240763 |
-3.212704 | ... | ... | 75'7 | 0'0 | 75'7 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.237757 |
-3.144006 | ... | ... | 70'7 | 0'0 | 70'7 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.234532 |
-3.071068 | ... | ... | 65'7 | 0'0 | 65'7 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.231074 |
-2.993324 | ... | ... | 60'7 | 0'0 | 60'7 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.227341 |
-2.910042 | ... | ... | 55'7 | 0'0 | 55'7 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.223289 |
-2.820295 | ... | ... | 50'7 | 0'0 | 50'7 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.218848 |
-2.722942 | ... | ... | 45'7 | 0'0 | 45'7 | 5300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.21393 |
-2.61648 | ... | ... | 40'7 | 0'0 | 40'7 | 5350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.208444 |
-2.498839 | ... | ... | 35'7 | 0'0 | 35'7 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.20222 |
-2.367165 | ... | ... | 30'7 | 0'0 | 30'7 | 5450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.195008 |
-2.265692 | ... | ... | 26'0 | 0'0 | 26'0 | 5500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.317075 |
-2.175876 | ... | ... | 21'2 | 0'0 | 21'2 | 5550 | 0'4 | 0'0 | 0'4 | ... | ... | -0.494167 |
-2.150575 | ... | ... | 16'7 | 0'0 | 16'7 | 5600 | 1'1 | 0'0 | 1'1 | ... | ... | -0.787026 |
-2.093389 | ... | ... | 12'6 | 0'0 | 12'6 | 5650 | 2'0 | 0'0 | 2'0 | ... | ... | -0.982447 |
-2.041852 | ... | ... | 9'2 | 0'0 | 9'2 | 5700 | 3'4 | 0'0 | 3'4 | ... | ... | -1.088737 |
-1.889899 | ... | ... | 6'2 | 0'0 | 6'2 | 5750 | 5'4 | 0'0 | 5'4 | ... | ... | -0.907073 |
-1.661838 | ... | ... | 4'0 | 0'0 | 4'0 | 5800 | 8'2 | 0'0 | 8'2 | ... | ... | -0.243306 |
-1.343762 | ... | ... | 2'3 | 0'0 | 2'3 | 5850 | 11'5 | 0'0 | 11'5 | ... | ... | 0.001612 |
-1.025265 | ... | ... | 1'3 | 0'0 | 1'3 | 5900 | 15'5 | 0'0 | 15'5 | ... | ... | 0.002232 |
-0.720019 | ... | ... | 0'6 | 0'0 | 0'6 | 5950 | 20'0 | 0'0 | 20'0 | ... | ... | 0.002852 |
-0.196554 | 0'1 | 0'1 | 0'3 | -0'2 | 0'1 | 6000 | 24'5 | 0'0 | 24'5 | ... | ... | 0.003472 |
-0.349272 | ... | ... | 0'2 | 0'0 | 0'2 | 6050 | 29'4 | 0'0 | 29'4 | ... | ... | 0.004092 |
-0.209609 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 34'3 | 0'0 | 34'3 | ... | ... | 0.004712 |
-0.214953 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 39'3 | 0'0 | 39'3 | ... | ... | 0.005332 |
-0.219772 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 44'3 | 0'0 | 44'3 | ... | ... | 0.005952 |
-0.224143 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 49'3 | 0'0 | 49'3 | ... | ... | 0.006573 |
-0.228117 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 54'3 | 0'0 | 54'3 | ... | ... | 0.007193 |
-0.231801 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 59'3 | 0'0 | 59'3 | ... | ... | 0.007813 |
-0.235207 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 64'3 | 0'0 | 64'3 | ... | ... | 0.008433 |
-0.238386 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 69'3 | 0'0 | 69'3 | ... | ... | 0.009053 |
-0.241367 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 74'3 | 0'0 | 74'3 | ... | ... | 0.009673 |
-0.244183 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 79'3 | 0'0 | 79'3 | ... | ... | 0.010293 |
-0.246809 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 84'3 | 0'0 | 84'3 | ... | ... | 0.010913 |
-0.249328 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 89'3 | 0'0 | 89'3 | ... | ... | 0.011533 |
-0.251731 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 94'3 | 0'0 | 94'3 | ... | ... | 0.012153 |
-0.253972 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 99'3 | 0'0 | 99'3 | ... | ... | 0.012773 |
-0.256137 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 104'3 | 0'0 | 104'3 | ... | ... | 0.013393 |
-0.258233 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 109'3 | 0'0 | 109'3 | ... | ... | 0.014013 |
-0.260218 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 114'3 | 0'0 | 114'3 | ... | ... | 0.014633 |
-0.262105 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 119'3 | 0'0 | 119'3 | ... | ... | 0.015253 |
-0.263931 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 124'3 | 0'0 | 124'3 | ... | ... | 0.015873 |
-0.265725 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 129'3 | 0'0 | 129'3 | ... | ... | 0.016493 |
-0.267429 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 134'3 | 0'0 | 134'3 | ... | ... | 0.017113 |
-0.269063 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 139'3 | 0'0 | 139'3 | ... | ... | 0.017733 |
-0.270648 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 144'3 | 0'0 | 144'3 | ... | ... | 0.018354 |
-0.272188 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 149'3 | 0'0 | 149'3 | ... | ... | 0.018974 |
-0.273691 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 154'3 | 0'0 | 154'3 | ... | ... | 0.019594 |
-0.275132 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 159'3 | 0'0 | 159'3 | ... | ... | 0.020214 |
-0.276533 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 164'3 | 0'0 | 164'3 | ... | ... | 0.020834 |
-0.2779 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 169'3 | 0'0 | 169'3 | ... | ... | 0.021454 |
-0.279232 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 174'3 | 0'0 | 174'3 | ... | ... | 0.022074 |
-0.280532 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 179'3 | 0'0 | 179'3 | ... | ... | 0.022694 |
-0.28177 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 184'3 | 0'0 | 184'3 | ... | ... | 0.023314 |
-0.282982 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 189'3 | 0'0 | 189'3 | ... | ... | 0.023934 |
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.