Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.0375 | ... | ... | 386'6 | 12'0 | 398'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002126 |
-0.036822 | ... | ... | 376'6 | 12'0 | 388'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002118 |
-0.036111 | ... | ... | 366'6 | 12'0 | 378'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002111 |
-0.035373 | ... | ... | 356'6 | 12'0 | 368'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002103 |
-0.034607 | ... | ... | 346'6 | 12'0 | 358'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002095 |
-0.033818 | ... | ... | 336'6 | 12'0 | 348'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002087 |
-0.033007 | ... | ... | 326'6 | 12'0 | 338'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002078 |
-0.032176 | ... | ... | 316'6 | 12'0 | 328'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002069 |
-0.031326 | ... | ... | 306'6 | 12'0 | 318'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00206 |
-0.03046 | ... | ... | 296'6 | 12'0 | 308'6 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003652 |
-0.029579 | ... | ... | 286'6 | 12'0 | 298'6 | 4000 | 0'2 | -0'1 | 0'3 | ... | ... | -0.003632 |
-0.028683 | ... | ... | 276'6 | 12'0 | 288'6 | 4100 | 0'3 | -0'1 | 0'4 | ... | ... | -0.005035 |
-0.027775 | ... | ... | 266'6 | 12'0 | 278'6 | 4200 | 0'4 | -0'1 | 0'5 | ... | ... | -0.006316 |
-0.026855 | ... | ... | 256'6 | 12'0 | 268'6 | 4300 | 0'6 | -0'1 | 0'7 | ... | ... | -0.008676 |
-0.025924 | ... | ... | 246'6 | 12'0 | 258'6 | 4400 | 1'0 | -0'2 | 1'2 | ... | ... | -0.010805 |
-0.024984 | ... | ... | 236'6 | 12'0 | 248'6 | 4500 | 1'3 | -0'2 | 1'5 | ... | ... | -0.01373 |
-0.024034 | ... | ... | 226'6 | 12'0 | 238'6 | 4600 | 1'6 | -0'3 | 2'1 | ... | ... | -0.016375 |
-0.023076 | ... | ... | 216'7 | 11'7 | 228'6 | 4700 | 2'2 | -0'4 | 2'6 | ... | ... | -0.019617 |
-0.02317 | ... | ... | 207'2 | 11'6 | 219'0 | 4800 | 2'7 | -0'5 | 3'4 | ... | ... | -0.02331 |
-0.023768 | ... | ... | 197'7 | 11'4 | 209'3 | 4900 | 3'5 | -0'6 | 4'3 | ... | ... | -0.027328 |
-0.025854 | ... | ... | 188'6 | 11'3 | 200'1 | 5000 | 4'4 | -0'7 | 5'3 | ... | ... | -0.031569 |
-0.028317 | ... | ... | 179'7 | 11'1 | 191'0 | 5100 | 5'5 | -0'7 | 6'4 | ... | ... | -0.036522 |
-0.031562 | ... | ... | 171'2 | 10'7 | 182'1 | 5200 | 6'6 | -1'1 | 7'7 | ... | ... | -0.04091 |
-0.035019 | ... | ... | 162'6 | 10'5 | 173'3 | 5300 | 8'1 | -1'2 | 9'3 | ... | ... | -0.045783 |
-0.039455 | ... | ... | 154'4 | 10'4 | 165'0 | 5400 | 9'5 | -1'4 | 11'1 | ... | ... | -0.05052 |
-0.044269 | ... | ... | 146'5 | 10'2 | 156'7 | 5500 | 11'3 | -1'5 | 13'0 | ... | ... | -0.055493 |
-0.048972 | ... | ... | 138'7 | 10'0 | 148'7 | 5600 | 13'3 | -1'7 | 15'2 | ... | ... | -0.060569 |
-0.054196 | ... | ... | 131'4 | 9'6 | 141'2 | 5700 | 15'4 | -2'1 | 17'5 | ... | ... | -0.065284 |
-0.059448 | ... | ... | 124'3 | 9'4 | 133'7 | 5800 | 18'0 | -2'2 | 20'2 | ... | ... | -0.070273 |
-0.064637 | ... | ... | 117'4 | 9'2 | 126'6 | 5900 | 20'5 | -2'5 | 23'2 | ... | ... | -0.074776 |
-0.069685 | ... | ... | 110'7 | 9'0 | 119'7 | 6000 | 23'5 | -2'6 | 26'3 | ... | ... | -0.079354 |
-0.074528 | ... | ... | 104'5 | 8'5 | 113'2 | 6100 | 26'7 | -3'0 | 29'7 | ... | ... | -0.08363 |
-0.079354 | ... | ... | 98'5 | 8'3 | 107'0 | 6200 | 30'3 | -3'3 | 33'6 | ... | ... | -0.087565 |
-0.084081 | ... | ... | 93'0 | 8'1 | 101'1 | 6300 | 34'1 | -3'5 | 37'6 | ... | ... | -0.091126 |
-0.088426 | ... | ... | 87'5 | 7'7 | 95'4 | 6400 | 38'2 | -3'7 | 42'1 | ... | ... | -0.094515 |
-0.092373 | ... | ... | 82'5 | 7'4 | 90'1 | 6500 | 42'5 | -4'2 | 46'7 | ... | ... | -0.097476 |
-0.095917 | ... | ... | 77'6 | 7'2 | 85'0 | 6600 | 47'3 | -4'3 | 51'6 | ... | ... | -0.100213 |
-0.099254 | ... | ... | 73'2 | 7'0 | 80'2 | 6700 | 52'2 | -4'6 | 57'0 | ... | ... | -0.102316 |
-0.101987 | ... | ... | 69'0 | 6'5 | 75'5 | 6800 | 57'3 | -5'0 | 62'3 | ... | ... | -0.104007 |
-0.104529 | ... | ... | 65'0 | 6'3 | 71'3 | 6900 | 62'7 | -5'2 | 68'1 | ... | ... | -0.105498 |
-0.106506 | ... | ... | 61'1 | 6'1 | 67'2 | 7000 | 68'4 | -5'4 | 74'0 | 65'0 | 65'0 | -0.106422 |
-0.108138 | ... | ... | 57'4 | 5'7 | 63'3 | 7100 | 74'3 | -5'6 | 80'1 | ... | ... | -0.107002 |
-0.109456 | ... | ... | 54'1 | 5'5 | 59'6 | 7200 | 80'4 | -6'0 | 86'4 | ... | ... | -0.107272 |
-0.110492 | ... | ... | 51'0 | 5'3 | 56'3 | 7300 | 86'6 | -6'2 | 93'0 | ... | ... | -0.107068 |
-0.111083 | ... | ... | 48'0 | 5'1 | 53'1 | 7400 | 93'2 | -6'4 | 99'6 | ... | ... | -0.106625 |
-0.111468 | ... | ... | 45'1 | 5'0 | 50'1 | 7500 | 99'7 | -6'7 | 106'6 | ... | ... | -0.105778 |
-0.111476 | ... | ... | 42'4 | 4'6 | 47'2 | 7600 | 106'6 | -7'0 | 113'6 | ... | ... | -0.104774 |
-0.111139 | ... | ... | 40'0 | 4'4 | 44'4 | 7700 | 113'7 | -7'2 | 121'1 | ... | ... | -0.103662 |
-0.110718 | 43'2 | 43'2 | 37'6 | 4'2 | 42'0 | 7800 | 121'1 | -7'3 | 128'4 | ... | ... | -0.102268 |
-0.110029 | ... | ... | 35'5 | 4'0 | 39'5 | 7900 | 128'4 | -7'5 | 136'1 | ... | ... | -0.100628 |
-0.109106 | ... | ... | 33'4 | 3'7 | 37'3 | 8000 | 136'0 | -7'7 | 143'7 | ... | ... | -0.098775 |
-0.107982 | ... | ... | 31'5 | 3'5 | 35'2 | 8100 | 143'5 | -8'0 | 151'5 | ... | ... | -0.096745 |
-0.10696 | ... | ... | 29'7 | 3'4 | 33'3 | 8200 | 151'4 | -8'1 | 159'5 | ... | ... | -0.094837 |
-0.105548 | 32'0 | 32'0 | 28'1 | 3'3 | 31'4 | 8300 | 159'3 | -8'3 | 167'6 | ... | ... | -0.092567 |
-0.10404 | ... | ... | 26'5 | 3'1 | 29'6 | 8400 | 167'4 | -8'4 | 176'0 | ... | ... | -0.090511 |
-0.102473 | ... | ... | 25'1 | 3'0 | 28'1 | 8500 | 175'5 | -8'5 | 184'2 | ... | ... | -0.088146 |
-0.100883 | ... | ... | 23'6 | 2'7 | 26'5 | 8600 | 183'7 | -8'7 | 192'6 | ... | ... | -0.085784 |
-0.098982 | ... | ... | 22'3 | 2'6 | 25'1 | 8700 | 192'2 | -9'0 | 201'2 | ... | ... | -0.08346 |
-0.09745 | ... | ... | 21'1 | 2'6 | 23'7 | 8800 | 200'6 | -9'1 | 209'7 | ... | ... | -0.081214 |
-0.095306 | ... | ... | 20'0 | 2'4 | 22'4 | 8900 | 209'2 | -9'2 | 218'4 | ... | ... | -0.078741 |
-0.093611 | ... | ... | 19'0 | 2'3 | 21'3 | 9000 | 217'7 | -9'3 | 227'2 | ... | ... | -0.076396 |
-0.091684 | ... | ... | 18'0 | 2'2 | 20'2 | 9100 | 226'5 | -9'4 | 236'1 | ... | ... | -0.074216 |
-0.089919 | ... | ... | 17'0 | 2'2 | 19'2 | 9200 | 235'3 | -9'6 | 245'1 | ... | ... | -0.071865 |
-0.08795 | ... | ... | 16'1 | 2'1 | 18'2 | 9300 | 244'2 | -9'7 | 254'1 | ... | ... | -0.069728 |
-0.086198 | ... | ... | 15'3 | 2'0 | 17'3 | 9400 | 253'2 | -9'7 | 263'1 | ... | ... | -0.06784 |
-0.084269 | ... | ... | 14'5 | 1'7 | 16'4 | 9500 | 262'2 | -10'0 | 272'2 | ... | ... | -0.065833 |
-0.082164 | ... | ... | 13'7 | 1'6 | 15'5 | 9600 | 271'3 | -10'1 | 281'4 | ... | ... | -0.06412 |
-0.080345 | ... | ... | 13'2 | 1'5 | 14'7 | 9700 | 280'4 | -10'2 | 290'6 | ... | ... | -0.062313 |
-0.078854 | ... | ... | 12'5 | 1'5 | 14'2 | 9800 | 289'6 | -10'2 | 300'0 | ... | ... | -0.060844 |
-0.076751 | ... | ... | 12'0 | 1'4 | 13'4 | 9900 | 298'7 | -10'4 | 309'3 | ... | ... | -0.058864 |
-0.075004 | ... | ... | 11'3 | 1'4 | 12'7 | 10000 | 308'2 | -10'4 | 318'6 | ... | ... | -0.057691 |
-0.073655 | ... | ... | 10'7 | 1'4 | 12'3 | 10100 | 317'5 | -10'4 | 328'1 | ... | ... | -0.056467 |
-0.071679 | ... | ... | 10'3 | 1'3 | 11'6 | 10200 | 327'0 | -10'5 | 337'5 | ... | ... | -0.055193 |
-0.070129 | ... | ... | 10'0 | 1'2 | 11'2 | 10300 | 336'3 | -10'6 | 347'1 | ... | ... | -0.053871 |
-0.068485 | ... | ... | 9'4 | 1'2 | 10'6 | 10400 | 345'7 | -10'6 | 356'5 | ... | ... | -0.052978 |
-0.067324 | ... | ... | 9'1 | 1'2 | 10'3 | 10500 | 355'3 | -10'7 | 366'2 | ... | ... | -0.052053 |
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.