Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.021889 | ... | ... | 355'6 | 0'0 | 355'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003016 |
-0.020727 | ... | ... | 345'6 | 0'0 | 345'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003005 |
-0.019538 | ... | ... | 335'6 | 0'0 | 335'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002992 |
-0.018326 | ... | ... | 325'6 | 0'0 | 325'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00298 |
-0.01709 | ... | ... | 315'6 | 0'0 | 315'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002967 |
-0.015834 | ... | ... | 305'6 | 0'0 | 305'6 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005261 |
-0.014557 | ... | ... | 295'6 | 0'0 | 295'6 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005234 |
-0.01326 | ... | ... | 285'6 | 0'0 | 285'6 | 3600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007257 |
-0.011944 | ... | ... | 275'6 | 0'0 | 275'6 | 3700 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007213 |
-0.010609 | ... | ... | 265'6 | 0'0 | 265'6 | 3800 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009047 |
-0.009255 | ... | ... | 255'6 | 0'0 | 255'6 | 3900 | 0'5 | 0'0 | 0'5 | ... | ... | -0.010744 |
-0.007881 | ... | ... | 245'6 | 0'0 | 245'6 | 4000 | 0'6 | 0'0 | 0'6 | ... | ... | -0.012328 |
-0.006486 | ... | ... | 235'6 | 0'0 | 235'6 | 4100 | 1'0 | 0'0 | 1'0 | ... | ... | -0.015336 |
-0.00507 | ... | ... | 225'6 | 0'0 | 225'6 | 4200 | 1'1 | 0'0 | 1'1 | 1'1 | 1'1 | -0.016663 |
-0.003628 | ... | ... | 215'6 | 0'0 | 215'6 | 4300 | 1'4 | 0'0 | 1'4 | ... | ... | -0.020607 |
-0.003274 | ... | ... | 205'7 | 0'0 | 205'7 | 4400 | 1'7 | 0'0 | 1'7 | ... | ... | -0.024169 |
-0.002916 | ... | ... | 196'0 | 0'0 | 196'0 | 4500 | 2'2 | 0'0 | 2'2 | ... | ... | -0.027409 |
-0.004748 | ... | ... | 186'3 | 0'0 | 186'3 | 4600 | 2'6 | 0'0 | 2'6 | ... | ... | -0.031427 |
-0.008596 | ... | ... | 177'0 | 0'0 | 177'0 | 4700 | 3'3 | 0'0 | 3'3 | ... | ... | -0.036031 |
-0.012212 | ... | ... | 167'5 | 0'0 | 167'5 | 4800 | 4'1 | 0'0 | 4'1 | ... | ... | -0.041048 |
-0.018317 | ... | ... | 158'5 | 0'0 | 158'5 | 4900 | 5'1 | 0'0 | 5'1 | ... | ... | -0.047147 |
-0.024678 | ... | ... | 149'6 | 0'0 | 149'6 | 5000 | 6'2 | 0'0 | 6'2 | ... | ... | -0.053236 |
-0.031901 | ... | ... | 141'1 | 0'0 | 141'1 | 5100 | 7'4 | 0'0 | 7'4 | 7'4 | 7'4 | -0.059216 |
-0.039664 | ... | ... | 132'6 | 0'0 | 132'6 | 5200 | 9'1 | 0'0 | 9'1 | ... | ... | -0.066247 |
-0.047692 | ... | ... | 124'5 | 0'0 | 124'5 | 5300 | 11'1 | 0'1 | 11'0 | ... | ... | -0.073921 |
-0.056303 | ... | ... | 116'7 | 0'0 | 116'7 | 5400 | 13'1 | 0'0 | 13'1 | ... | ... | -0.080361 |
-0.06515 | ... | ... | 109'4 | 0'0 | 109'4 | 5500 | 15'6 | 0'2 | 15'4 | ... | ... | -0.088043 |
-0.073506 | ... | ... | 102'3 | 0'0 | 102'3 | 5600 | 18'2 | 0'0 | 18'2 | ... | ... | -0.093892 |
-0.081686 | ... | ... | 95'5 | 0'0 | 95'5 | 5700 | 21'3 | 0'0 | 21'3 | ... | ... | -0.100518 |
-0.089514 | ... | ... | 89'2 | 0'0 | 89'2 | 5800 | 25'3 | 0'5 | 24'6 | 25'3 | 25'3 | -0.108292 |
-0.106567 | ... | ... | 83'1 | 3'5 | 86'6 | 5900 | 28'4 | 0'0 | 28'4 | ... | ... | -0.112009 |
-0.101982 | 77'0 | 77'0 | 77'3 | -0'3 | 77'0 | 6000 | 33'2 | 0'5 | 32'5 | ... | ... | -0.118706 |
-0.108848 | ... | ... | 72'0 | 0'0 | 72'0 | 6100 | 37'0 | 0'0 | 37'0 | ... | ... | -0.121319 |
-0.114098 | 67'0 | 67'0 | 66'7 | 0'1 | 67'0 | 6200 | 41'6 | 0'0 | 41'6 | ... | ... | -0.125021 |
-0.118138 | ... | ... | 62'1 | 0'0 | 62'1 | 6300 | 46'6 | 0'0 | 46'6 | ... | ... | -0.127893 |
-0.121884 | ... | ... | 57'6 | 0'0 | 57'6 | 6400 | 52'1 | 0'0 | 52'1 | ... | ... | -0.130256 |
-0.121075 | ... | ... | 53'5 | -1'5 | 52'0 | 6500 | 57'6 | 0'0 | 57'6 | ... | ... | -0.131861 |
-0.126922 | ... | ... | 49'6 | 0'0 | 49'6 | 6600 | 63'6 | 0'0 | 63'6 | 63'6 | 62'6 | -0.13305 |
-0.128343 | ... | ... | 46'1 | 0'0 | 46'1 | 6700 | 69'7 | 0'0 | 69'7 | ... | ... | -0.133316 |
-0.129426 | ... | ... | 42'7 | 0'0 | 42'7 | 6800 | 76'3 | 0'0 | 76'3 | ... | ... | -0.133309 |
-0.127807 | 39'0 | 39'0 | 39'6 | -0'6 | 39'0 | 6900 | 83'1 | 0'0 | 83'1 | ... | ... | -0.132827 |
-0.12783 | 36'2 | 36'2 | 36'7 | -0'5 | 36'2 | 7000 | 90'0 | 0'0 | 90'0 | ... | ... | -0.131641 |
-0.128839 | ... | ... | 34'2 | 0'0 | 34'2 | 7100 | 97'2 | 0'0 | 97'2 | ... | ... | -0.130468 |
-0.127628 | ... | ... | 31'6 | 0'0 | 31'6 | 7200 | 104'4 | 0'0 | 104'4 | ... | ... | -0.128421 |
-0.135987 | 32'7 | 32'7 | 29'4 | 3'3 | 32'7 | 7300 | 112'1 | 0'0 | 112'1 | ... | ... | -0.126587 |
-0.124379 | ... | ... | 27'3 | 0'0 | 27'3 | 7400 | 119'7 | 0'0 | 119'7 | ... | ... | -0.124377 |
-0.12254 | ... | ... | 25'4 | 0'0 | 25'4 | 7500 | 127'6 | 0'0 | 127'6 | ... | ... | -0.121856 |
-0.118284 | 23'1 | 23'1 | 23'5 | -0'4 | 23'1 | 7600 | 135'6 | 0'0 | 135'6 | ... | ... | -0.119088 |
-0.117628 | ... | ... | 22'0 | 0'0 | 22'0 | 7700 | 143'7 | 0'0 | 143'7 | ... | ... | -0.116139 |
-0.119302 | 21'5 | 21'5 | 20'4 | 1'1 | 21'5 | 7800 | 152'2 | 0'0 | 152'2 | ... | ... | -0.113513 |
-0.112528 | ... | ... | 19'1 | 0'0 | 19'1 | 7900 | 160'5 | 0'0 | 160'5 | ... | ... | -0.110413 |
-0.109418 | ... | ... | 17'6 | 0'0 | 17'6 | 8000 | 169'2 | 0'0 | 169'2 | ... | ... | -0.107803 |
-0.106867 | ... | ... | 16'5 | 0'0 | 16'5 | 8100 | 177'7 | 0'0 | 177'7 | ... | ... | -0.104813 |
-0.103892 | ... | ... | 15'4 | 0'0 | 15'4 | 8200 | 186'5 | 0'0 | 186'5 | ... | ... | -0.101964 |
-0.100491 | ... | ... | 14'3 | 0'0 | 14'3 | 8300 | 195'4 | 0'0 | 195'4 | ... | ... | -0.099321 |
-0.097901 | ... | ... | 13'4 | 0'0 | 13'4 | 8400 | 204'3 | 0'0 | 204'3 | ... | ... | -0.096395 |
-0.094985 | ... | ... | 12'5 | 0'0 | 12'5 | 8500 | 213'4 | 0'0 | 213'4 | ... | ... | -0.094328 |
-0.091743 | ... | ... | 11'6 | 0'0 | 11'6 | 8600 | 222'4 | 0'0 | 222'4 | ... | ... | -0.091479 |
-0.088871 | ... | ... | 11'0 | 0'0 | 11'0 | 8700 | 231'6 | 0'0 | 231'6 | ... | ... | -0.089605 |
-0.086449 | ... | ... | 10'3 | 0'0 | 10'3 | 8800 | 241'0 | 0'0 | 241'0 | ... | ... | -0.087577 |
-0.087526 | 10'3 | 10'3 | 9'6 | 0'5 | 10'3 | 8900 | 250'2 | 0'0 | 250'2 | ... | ... | -0.085398 |
-0.080929 | ... | ... | 9'1 | 0'0 | 9'1 | 9000 | 259'5 | 0'0 | 259'5 | ... | ... | -0.083722 |
-0.078636 | ... | ... | 8'5 | 0'0 | 8'5 | 9100 | 269'0 | 0'0 | 269'0 | ... | ... | -0.081936 |
-0.076168 | ... | ... | 8'1 | 0'0 | 8'1 | 9200 | 278'4 | 0'0 | 278'4 | ... | ... | -0.080716 |
-0.073523 | ... | ... | 7'5 | 0'0 | 7'5 | 9300 | 288'0 | 0'0 | 288'0 | ... | ... | -0.07942 |
-0.071591 | ... | ... | 7'2 | 0'0 | 7'2 | 9400 | 297'4 | 0'0 | 297'4 | ... | ... | -0.07805 |
-0.068616 | ... | ... | 6'6 | 0'0 | 6'6 | 9500 | 307'1 | 0'0 | 307'1 | ... | ... | -0.077316 |
-0.066406 | ... | ... | 6'3 | 0'0 | 6'3 | 9600 | 316'6 | 0'0 | 316'6 | ... | ... | -0.076536 |
-0.065038 | ... | ... | 6'1 | 0'0 | 6'1 | 9700 | 326'3 | 0'0 | 326'3 | ... | ... | -0.075712 |
-0.062599 | ... | ... | 5'6 | 0'0 | 5'6 | 9800 | 336'0 | 0'0 | 336'0 | ... | ... | -0.074845 |
-0.061052 | ... | ... | 5'4 | 0'0 | 5'4 | 9900 | 345'6 | 0'0 | 345'6 | ... | ... | -0.07468 |
-0.059428 | ... | ... | 5'2 | 0'0 | 5'2 | 10000 | 355'4 | 0'0 | 355'4 | ... | ... | -0.074493 |
-0.057726 | ... | ... | 5'0 | 0'0 | 5'0 | 10100 | 365'2 | 0'0 | 365'2 | ... | ... | -0.074283 |
-0.055946 | ... | ... | 4'6 | 0'0 | 4'6 | 10200 | 375'1 | 0'0 | 375'1 | ... | ... | -0.074812 |
-0.054086 | ... | ... | 4'4 | 0'0 | 4'4 | 10300 | 384'7 | 0'0 | 384'7 | ... | ... | -0.074568 |
-0.034567 | ... | ... | 2'2 | 0'0 | 2'2 | 12000 | 554'2 | 0'0 | 554'2 | ... | ... | -0.091754 |
-0.027633 | ... | ... | 1'5 | 0'0 | 1'5 | 13000 | 654'2 | 0'0 | 654'2 | ... | ... | -0.103665 |
-0.022989 | ... | ... | 1'2 | 0'0 | 1'2 | 14000 | 754'2 | 0'0 | 754'2 | ... | ... | -0.115252 |
-0.019604 | ... | ... | 1'0 | 0'0 | 1'0 | 15000 | 854'2 | 0'0 | 854'2 | ... | ... | -0.126525 |
-0.009309 | ... | ... | 0'3 | 0'0 | 0'3 | 20000 | 1354'2 | 0'0 | 1354'2 | ... | ... | -0.17837 |
-0.003777 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1854'2 | 0'0 | 1854'2 | ... | ... | -0.223145 |
-0.00388 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 2354'2 | 0'0 | 2354'2 | ... | ... | -0.261372 |
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.