Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.024329 | ... | ... | 183'6 | 7'2 | 191'0 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070951 |
0.023714 | ... | ... | 178'6 | 7'2 | 186'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070656 |
0.023099 | ... | ... | 173'6 | 7'2 | 181'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070354 |
0.022484 | ... | ... | 168'6 | 7'2 | 176'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070045 |
0.021868 | ... | ... | 163'6 | 7'2 | 171'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.069729 |
0.021253 | ... | ... | 158'6 | 7'2 | 166'0 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.069399 |
0.020638 | ... | ... | 153'6 | 7'2 | 161'0 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.069057 |
0.020023 | ... | ... | 148'6 | 7'2 | 156'0 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.068708 |
0.019408 | ... | ... | 143'6 | 7'2 | 151'0 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.068352 |
0.018793 | ... | ... | 138'6 | 7'2 | 146'0 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.067987 |
0.018178 | ... | ... | 133'6 | 7'2 | 141'0 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.067601 |
0.017562 | ... | ... | 128'6 | 7'2 | 136'0 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.067204 |
0.016947 | ... | ... | 123'6 | 7'2 | 131'0 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.066793 |
0.016332 | ... | ... | 118'6 | 7'2 | 126'0 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.06637 |
0.015717 | ... | ... | 113'6 | 7'2 | 121'0 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.065929 |
0.015102 | ... | ... | 108'6 | 7'3 | 116'1 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.065471 |
0.014487 | ... | ... | 103'7 | 7'2 | 111'1 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.064997 |
0.013872 | ... | ... | 98'7 | 7'2 | 106'1 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.064503 |
0.013256 | ... | ... | 93'7 | 7'2 | 101'1 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063978 |
0.012641 | ... | ... | 88'7 | 7'2 | 96'1 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063439 |
0.012026 | ... | ... | 83'7 | 7'2 | 91'1 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062878 |
0.011411 | ... | ... | 78'7 | 7'2 | 86'1 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062276 |
0.010796 | ... | ... | 73'7 | 7'2 | 81'1 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061645 |
0.010181 | ... | ... | 68'7 | 7'2 | 76'1 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060989 |
0.009566 | ... | ... | 63'7 | 7'2 | 71'1 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060283 |
0.00895 | ... | ... | 58'7 | 7'2 | 66'1 | 5300 | 0'1 | -0'1 | 0'2 | ... | ... | -0.059536 |
0.008335 | ... | ... | 54'0 | 7'1 | 61'1 | 5350 | 0'1 | -0'1 | 0'2 | ... | ... | -0.058739 |
0.00772 | ... | ... | 49'1 | 7'0 | 56'1 | 5400 | 0'1 | -0'2 | 0'3 | ... | ... | -0.057884 |
0.007105 | ... | ... | 44'2 | 7'0 | 51'2 | 5450 | 0'2 | -0'2 | 0'4 | ... | ... | -0.098869 |
0.00649 | ... | ... | 39'4 | 6'7 | 46'3 | 5500 | 0'3 | -0'3 | 0'6 | ... | ... | -0.132841 |
0.005875 | ... | ... | 34'7 | 6'5 | 41'4 | 5550 | 0'4 | -0'5 | 1'1 | ... | ... | -0.161636 |
0.00526 | ... | ... | 30'3 | 6'3 | 36'6 | 5600 | 0'6 | -0'7 | 1'5 | ... | ... | -0.212911 |
0.004644 | ... | ... | 26'1 | 6'0 | 32'1 | 5650 | 1'2 | -1'1 | 2'3 | ... | ... | -0.298492 |
0.004029 | ... | ... | 22'2 | 5'5 | 27'7 | 5700 | 1'7 | -1'5 | 3'4 | ... | ... | -0.381411 |
0.003414 | ... | ... | 18'5 | 5'1 | 23'6 | 5750 | 2'6 | -2'1 | 4'7 | 2'5 | 2'5 | -0.472188 |
0.002799 | ... | ... | 15'3 | 4'5 | 20'0 | 5800 | 4'0 | -2'5 | 6'5 | ... | ... | -0.572183 |
0.002184 | ... | ... | 12'4 | 4'1 | 16'5 | 5850 | 5'5 | -3'1 | 8'6 | 10'0 | 10'0 | -0.66819 |
-0.16858 | ... | ... | 10'1 | 3'4 | 13'5 | 5900 | 7'5 | -3'6 | 11'3 | ... | ... | -0.752553 |
-0.354464 | ... | ... | 8'0 | 3'0 | 11'0 | 5950 | 10'0 | -4'2 | 14'2 | 15'3 | 15'3 | -0.821775 |
-0.441681 | 4'0 | 4'0 | 6'2 | 2'3 | 8'5 | 6000 | 12'5 | -4'7 | 17'4 | ... | ... | -0.867741 |
-0.484834 | ... | ... | 4'7 | 1'7 | 6'6 | 6050 | 15'6 | -5'3 | 21'1 | ... | ... | -0.908472 |
-0.492697 | ... | ... | 3'6 | 1'4 | 5'2 | 6100 | 19'2 | -5'6 | 25'0 | ... | ... | -0.94032 |
-0.470867 | ... | ... | 2'7 | 1'1 | 4'0 | 6150 | 23'0 | -6'1 | 29'1 | ... | ... | -0.961009 |
-0.430684 | ... | ... | 2'1 | 0'7 | 3'0 | 6200 | 27'0 | -6'3 | 33'3 | ... | ... | -0.97622 |
-0.383909 | ... | ... | 1'5 | 0'5 | 2'2 | 6250 | 31'2 | -6'5 | 37'7 | ... | ... | -0.991732 |
-0.326537 | ... | ... | 1'2 | 0'3 | 1'5 | 6300 | 35'5 | -6'7 | 42'4 | ... | ... | -1.00291 |
-0.285353 | ... | ... | 1'0 | 0'2 | 1'2 | 6350 | 40'2 | -7'0 | 47'2 | ... | ... | -1.024217 |
-0.253246 | ... | ... | 0'6 | 0'2 | 1'0 | 6400 | 44'7 | -7'1 | 52'0 | ... | ... | -1.037465 |
-0.212264 | ... | ... | 0'5 | 0'1 | 0'6 | 6450 | 49'6 | -7'0 | 56'6 | ... | ... | -1.067896 |
-0.190724 | ... | ... | 0'4 | 0'1 | 0'5 | 6500 | 54'4 | -7'2 | 61'6 | ... | ... | -1.08157 |
-0.165187 | ... | ... | 0'3 | 0'1 | 0'4 | 6550 | 59'3 | -7'2 | 66'5 | ... | ... | -1.103787 |
-0.135351 | ... | ... | 0'3 | 0'0 | 0'3 | 6600 | 64'3 | -7'1 | 71'4 | ... | ... | -1.13644 |
-0.100466 | ... | ... | 0'2 | 0'0 | 0'2 | 6650 | 69'2 | -7'2 | 76'4 | ... | ... | -1.15315 |
-0.102114 | ... | ... | 0'2 | 0'0 | 0'2 | 6700 | 74'2 | -7'1 | 81'3 | ... | ... | -1.181752 |
-0.103653 | ... | ... | 0'2 | 0'0 | 0'2 | 6750 | 79'1 | -7'2 | 86'3 | ... | ... | -1.194062 |
-0.105092 | ... | ... | 0'1 | 0'1 | 0'2 | 6800 | 84'1 | -7'2 | 91'3 | ... | ... | -1.219463 |
-0.060924 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 89'1 | -7'2 | 96'3 | ... | ... | -1.243662 |
-0.061588 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 94'1 | -7'2 | 101'3 | ... | ... | -1.266791 |
-0.062222 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 99'1 | -7'1 | 106'2 | ... | ... | -1.288922 |
-0.062826 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 104'1 | -7'1 | 111'2 | ... | ... | -1.310171 |
-0.063393 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 109'1 | -7'1 | 116'2 | ... | ... | -1.330596 |
-0.063937 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 114'1 | -7'1 | 121'2 | ... | ... | -1.350265 |
-0.064463 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 119'0 | -7'2 | 126'2 | ... | ... | -1.35199 |
-0.064966 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 124'0 | -7'2 | 131'2 | ... | ... | -1.370062 |
-0.065439 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 129'0 | -7'2 | 136'2 | ... | ... | -1.387551 |
-0.065898 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 134'0 | -7'2 | 141'2 | ... | ... | -1.40448 |
-0.066348 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 139'0 | -7'2 | 146'2 | ... | ... | -1.420892 |
-0.06678 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 144'0 | -7'2 | 151'2 | ... | ... | -1.436831 |
-0.06719 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 149'0 | -7'2 | 156'2 | ... | ... | -1.45232 |
-0.067587 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 154'0 | -7'2 | 161'2 | ... | ... | -1.467377 |
-0.067973 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 159'0 | -7'2 | 166'2 | ... | ... | -1.482031 |
-0.068352 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 164'0 | -7'2 | 171'2 | ... | ... | -1.496315 |
-0.068716 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 169'0 | -7'2 | 176'2 | ... | ... | -1.510241 |
-0.069067 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 174'0 | -7'2 | 181'2 | ... | ... | -1.523829 |
-0.069409 | ... | ... | 0'1 | 0'0 | 0'1 | 7750 | 179'0 | -7'2 | 186'2 | ... | ... | -1.537095 |
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.