Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.217854 | ... | ... | 364'0 | 0'0 | 364'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038848 |
-0.214364 | ... | ... | 354'0 | 0'0 | 354'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038706 |
-0.210832 | ... | ... | 344'0 | 0'0 | 344'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038558 |
-0.207262 | ... | ... | 334'0 | 0'0 | 334'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038402 |
-0.203655 | ... | ... | 324'0 | 0'0 | 324'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038238 |
-0.200012 | ... | ... | 314'0 | 0'0 | 314'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038068 |
-0.196337 | ... | ... | 304'0 | 0'0 | 304'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037893 |
-0.192632 | ... | ... | 294'0 | 0'0 | 294'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037706 |
-0.188898 | ... | ... | 284'0 | 0'0 | 284'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037513 |
-0.185133 | ... | ... | 274'0 | 0'0 | 274'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037313 |
-0.181339 | ... | ... | 264'0 | 0'0 | 264'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037105 |
-0.177517 | ... | ... | 254'0 | 0'0 | 254'0 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036885 |
-0.173668 | ... | ... | 244'0 | 0'0 | 244'0 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036657 |
-0.16979 | ... | ... | 234'0 | 0'0 | 234'0 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03642 |
-0.167839 | ... | ... | 229'0 | 0'0 | 229'0 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036295 |
-0.165881 | ... | ... | 224'0 | 0'0 | 224'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036167 |
-0.163916 | ... | ... | 219'0 | 0'0 | 219'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036037 |
-0.161943 | ... | ... | 214'0 | 0'0 | 214'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035904 |
-0.159962 | ... | ... | 209'0 | 0'0 | 209'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035769 |
-0.157974 | ... | ... | 204'0 | 0'0 | 204'0 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03563 |
-0.155977 | ... | ... | 199'0 | 0'0 | 199'0 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035486 |
-0.153971 | ... | ... | 194'0 | 0'0 | 194'0 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035339 |
-0.151955 | ... | ... | 189'0 | 0'0 | 189'0 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035189 |
-0.149931 | ... | ... | 184'0 | 0'0 | 184'0 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035035 |
-0.147897 | ... | ... | 179'0 | 0'0 | 179'0 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034877 |
-0.145853 | ... | ... | 174'0 | 0'0 | 174'0 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034712 |
-0.143799 | ... | ... | 169'0 | 0'0 | 169'0 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034542 |
-0.141733 | ... | ... | 164'0 | 0'0 | 164'0 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034367 |
-0.139655 | ... | ... | 159'0 | 0'0 | 159'0 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034189 |
-0.137564 | ... | ... | 154'0 | 0'0 | 154'0 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034007 |
-0.13546 | ... | ... | 149'0 | 0'0 | 149'0 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033815 |
-0.133343 | ... | ... | 144'0 | 0'0 | 144'0 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033617 |
-0.14872 | ... | ... | 139'1 | 0'0 | 139'1 | 4950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.058903 |
-0.146464 | ... | ... | 134'1 | 0'0 | 134'1 | 5000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.058497 |
-0.144183 | ... | ... | 129'1 | 0'0 | 129'1 | 5050 | 0'2 | 0'0 | 0'2 | ... | ... | -0.058074 |
-0.141877 | ... | ... | 124'1 | 0'0 | 124'1 | 5100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.057635 |
-0.139544 | ... | ... | 119'1 | 0'0 | 119'1 | 5150 | 0'2 | 0'0 | 0'2 | ... | ... | -0.05718 |
-0.137182 | ... | ... | 114'1 | 0'0 | 114'1 | 5200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.056705 |
-0.150905 | ... | ... | 109'2 | 0'0 | 109'2 | 5250 | 0'3 | 0'0 | 0'3 | ... | ... | -0.077671 |
-0.163716 | ... | ... | 104'3 | 0'0 | 104'3 | 5300 | 0'4 | 0'0 | 0'4 | ... | ... | -0.096439 |
-0.175648 | ... | ... | 99'4 | 0'0 | 99'4 | 5350 | 0'5 | 0'0 | 0'5 | ... | ... | -0.113467 |
-0.186718 | ... | ... | 94'5 | 0'0 | 94'5 | 5400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.129012 |
-0.19693 | ... | ... | 89'6 | 0'0 | 89'6 | 5450 | 0'7 | 0'0 | 0'7 | ... | ... | -0.143226 |
-0.218936 | ... | ... | 85'0 | 0'0 | 85'0 | 5500 | 1'1 | 0'0 | 1'1 | ... | ... | -0.170632 |
-0.226905 | ... | ... | 80'1 | 0'0 | 80'1 | 5550 | 1'3 | 0'0 | 1'3 | ... | ... | -0.194984 |
-0.256582 | ... | ... | 75'4 | 0'0 | 75'4 | 5600 | 1'5 | 0'0 | 1'5 | ... | ... | -0.216637 |
-0.28274 | ... | ... | 70'7 | 0'0 | 70'7 | 5650 | 2'0 | 0'0 | 2'0 | ... | ... | -0.247043 |
-0.305609 | ... | ... | 66'2 | 0'0 | 66'2 | 5700 | 2'3 | 0'0 | 2'3 | ... | ... | -0.273465 |
-0.3342 | ... | ... | 61'6 | 0'0 | 61'6 | 5750 | 2'7 | 0'0 | 2'7 | ... | ... | -0.305616 |
-0.366549 | ... | ... | 57'3 | 0'0 | 57'3 | 5800 | 3'4 | 0'0 | 3'4 | ... | ... | -0.341309 |
-0.408163 | ... | ... | 53'2 | 0'0 | 53'2 | 5850 | 4'2 | 0'0 | 4'2 | ... | ... | -0.378599 |
-0.442102 | ... | ... | 49'1 | 0'0 | 49'1 | 5900 | 5'1 | -0'1 | 5'2 | 5'1 | 5'1 | -0.415801 |
-0.481026 | ... | ... | 45'2 | 0'0 | 45'2 | 5950 | 6'1 | -0'2 | 6'3 | 6'1 | 6'1 | -0.451467 |
-0.51657 | ... | ... | 41'4 | 0'0 | 41'4 | 6000 | 7'5 | 0'0 | 7'5 | ... | ... | -0.501285 |
-0.552894 | ... | ... | 38'0 | 0'0 | 38'0 | 6050 | 9'1 | 0'0 | 9'1 | ... | ... | -0.539103 |
-0.583397 | ... | ... | 34'5 | 0'0 | 34'5 | 6100 | 10'6 | 0'0 | 10'6 | ... | ... | -0.570695 |
-0.611962 | ... | ... | 31'4 | 0'0 | 31'4 | 6150 | 12'5 | 0'0 | 12'5 | ... | ... | -0.600023 |
-0.637463 | ... | ... | 28'5 | 0'0 | 28'5 | 6200 | 14'5 | 0'0 | 14'5 | ... | ... | -0.621826 |
-0.655266 | ... | ... | 25'7 | 0'0 | 25'7 | 6250 | 17'0 | 0'0 | 17'0 | ... | ... | -0.643926 |
-0.669296 | ... | ... | 23'3 | 0'0 | 23'3 | 6300 | 19'3 | 0'0 | 19'3 | ... | ... | -0.653959 |
-0.679539 | ... | ... | 21'1 | 0'0 | 21'1 | 6350 | 22'1 | 0'0 | 22'1 | ... | ... | -0.663894 |
-0.68244 | ... | ... | 19'0 | 0'0 | 19'0 | 6400 | 25'0 | 0'0 | 25'0 | ... | ... | -0.666231 |
-0.682468 | ... | ... | 17'1 | 0'0 | 17'1 | 6450 | 28'1 | 0'0 | 28'1 | ... | ... | -0.665477 |
-0.676354 | ... | ... | 15'3 | 0'0 | 15'3 | 6500 | 31'3 | 0'0 | 31'3 | ... | ... | -0.658393 |
-0.664732 | ... | ... | 13'6 | 0'0 | 13'6 | 6550 | 34'6 | 0'0 | 34'6 | ... | ... | -0.64564 |
-0.652975 | ... | ... | 12'3 | 0'0 | 12'3 | 6600 | 38'2 | 0'0 | 38'2 | ... | ... | -0.62792 |
-0.637753 | ... | ... | 11'1 | 0'0 | 11'1 | 6650 | 42'0 | 0'0 | 42'0 | ... | ... | -0.611053 |
-0.614675 | ... | ... | 9'7 | 0'0 | 9'7 | 6700 | 45'7 | 0'0 | 45'7 | ... | ... | -0.591553 |
-0.595045 | ... | ... | 8'7 | 0'0 | 8'7 | 6750 | 49'6 | 0'0 | 49'6 | ... | ... | -0.564668 |
-0.568845 | ... | ... | 7'7 | 0'0 | 7'7 | 6800 | 53'7 | 0'0 | 53'7 | ... | ... | -0.542717 |
-0.549073 | ... | ... | 7'1 | 0'0 | 7'1 | 6850 | 58'0 | 0'0 | 58'0 | ... | ... | -0.514813 |
-0.517225 | ... | ... | 6'2 | 0'0 | 6'2 | 6900 | 62'2 | 0'0 | 62'2 | ... | ... | -0.488001 |
-0.494295 | ... | ... | 5'5 | 0'0 | 5'5 | 6950 | 66'4 | 0'0 | 66'4 | ... | ... | -0.455887 |
-0.467047 | ... | ... | 5'0 | 0'0 | 5'0 | 7000 | 70'7 | 0'0 | 70'7 | ... | ... | -0.426556 |
-0.443932 | ... | ... | 4'4 | 0'0 | 4'4 | 7050 | 75'2 | 0'0 | 75'2 | ... | ... | -0.39258 |
-0.417317 | ... | ... | 4'0 | 0'0 | 4'0 | 7100 | 79'6 | 0'0 | 79'6 | ... | ... | -0.363297 |
-0.387055 | ... | ... | 3'4 | 0'0 | 3'4 | 7150 | 84'3 | 0'0 | 84'3 | ... | ... | -0.34041 |
-0.363334 | ... | ... | 3'1 | 0'0 | 3'1 | 7200 | 89'0 | 0'0 | 89'0 | ... | ... | -0.31479 |
-0.336864 | ... | ... | 2'6 | 0'0 | 2'6 | 7250 | 93'5 | 0'0 | 93'5 | ... | ... | -0.286286 |
-0.31913 | ... | ... | 2'4 | 0'0 | 2'4 | 7300 | 98'3 | 0'0 | 98'3 | ... | ... | -0.267015 |
-0.299666 | ... | ... | 2'2 | 0'0 | 2'2 | 7350 | 103'0 | 0'0 | 103'0 | ... | ... | -0.232909 |
-0.278406 | ... | ... | 2'0 | 0'0 | 2'0 | 7400 | 107'7 | 0'0 | 107'7 | ... | ... | -0.22301 |
-0.255251 | ... | ... | 1'6 | 0'0 | 1'6 | 7450 | 112'5 | 0'0 | 112'5 | ... | ... | -0.198035 |
-0.244252 | ... | ... | 1'5 | 0'0 | 1'5 | 7500 | 117'4 | 0'0 | 117'4 | ... | ... | -0.186125 |
-0.232467 | ... | ... | 1'4 | 0'0 | 1'4 | 7550 | 122'2 | 0'0 | 122'2 | ... | ... | -0.157497 |
-0.219883 | ... | ... | 1'3 | 0'0 | 1'3 | 7600 | 127'1 | 0'0 | 127'1 | ... | ... | -0.14333 |
-0.20648 | ... | ... | 1'2 | 0'0 | 1'2 | 7650 | 132'0 | 0'0 | 132'0 | ... | ... | -0.12826 |
-0.192228 | ... | ... | 1'1 | 0'0 | 1'1 | 7700 | 136'7 | 0'0 | 136'7 | ... | ... | -0.112215 |
-0.177082 | ... | ... | 1'0 | 0'0 | 1'0 | 7750 | 141'7 | 0'0 | 141'7 | ... | ... | -0.114268 |
-0.178489 | ... | ... | 1'0 | 0'0 | 1'0 | 7800 | 146'6 | 0'0 | 146'6 | ... | ... | -0.097056 |
-0.162188 | ... | ... | 0'7 | 0'0 | 0'7 | 7850 | 151'5 | 0'0 | 151'5 | ... | ... | -0.078646 |
-0.144856 | ... | ... | 0'6 | 0'0 | 0'6 | 7900 | 156'5 | 0'0 | 156'5 | ... | ... | -0.080543 |
-0.145842 | ... | ... | 0'6 | 0'0 | 0'6 | 7950 | 161'4 | 0'0 | 161'4 | ... | ... | -0.060683 |
-0.127185 | ... | ... | 0'5 | 0'0 | 0'5 | 8000 | 166'4 | 0'0 | 166'4 | ... | ... | -0.062558 |
-0.127971 | ... | ... | 0'5 | 0'0 | 0'5 | 8050 | 171'3 | 0'0 | 171'3 | ... | ... | -0.040975 |
-0.128734 | ... | ... | 0'5 | 0'0 | 0'5 | 8100 | 176'3 | 0'0 | 176'3 | ... | ... | -0.042881 |
-0.109022 | ... | ... | 0'4 | 0'0 | 0'4 | 8200 | 186'2 | 0'0 | 186'2 | ... | ... | -0.021078 |
-0.110153 | ... | ... | 0'4 | 0'0 | 0'4 | 8300 | 196'2 | 0'0 | 196'2 | ... | ... | -0.025093 |
-0.088226 | ... | ... | 0'3 | 0'0 | 0'3 | 8400 | 206'1 | 0'0 | 206'1 | ... | ... | -0.000702 |
-0.089014 | ... | ... | 0'3 | 0'0 | 0'3 | 8500 | 216'1 | 0'0 | 216'1 | ... | ... | -0.005157 |
-0.064466 | ... | ... | 0'2 | 0'0 | 0'2 | 8600 | 226'1 | 0'0 | 226'1 | ... | ... | -0.009499 |
-0.064957 | ... | ... | 0'2 | 0'0 | 0'2 | 8700 | 236'0 | 0'0 | 236'0 | ... | ... | 0.017884 |
-0.036787 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 246'0 | 0'0 | 246'0 | ... | ... | 0.012713 |
-0.037023 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 256'0 | 0'0 | 256'0 | ... | ... | 0.007826 |
-0.037246 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 266'0 | 0'0 | 266'0 | ... | ... | 0.003125 |
-0.037461 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 276'0 | 0'0 | 276'0 | ... | ... | -0.001437 |
-0.03767 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 286'0 | 0'0 | 286'0 | ... | ... | -0.005889 |
-0.037875 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 296'0 | 0'0 | 296'0 | ... | ... | -0.010254 |
-0.03807 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 306'0 | 0'0 | 306'0 | ... | ... | -0.014547 |
-0.038258 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 316'0 | 0'0 | 316'0 | ... | ... | -0.018786 |
-0.038442 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 326'0 | 0'0 | 326'0 | ... | ... | -0.02297 |
-0.038621 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 336'0 | 0'0 | 336'0 | ... | ... | -0.02711 |
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.