Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.026507 | ... | ... | 376'0 | 11'2 | 387'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001476 |
-0.026083 | ... | ... | 366'0 | 11'2 | 377'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001471 |
-0.025627 | ... | ... | 356'0 | 11'2 | 367'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001466 |
-0.025141 | ... | ... | 346'0 | 11'2 | 357'2 | 3300 | 0'1 | -0'1 | 0'2 | ... | ... | -0.00146 |
-0.024629 | ... | ... | 336'0 | 11'2 | 347'2 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002593 |
-0.024092 | ... | ... | 326'0 | 11'2 | 337'2 | 3500 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003601 |
-0.023534 | ... | ... | 316'0 | 11'2 | 327'2 | 3600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.004526 |
-0.022955 | ... | ... | 306'0 | 11'2 | 317'2 | 3700 | 0'5 | -0'1 | 0'6 | ... | ... | -0.005387 |
-0.022358 | ... | ... | 296'0 | 11'2 | 307'2 | 3800 | 0'6 | -0'1 | 0'7 | ... | ... | -0.006195 |
-0.021744 | ... | ... | 286'0 | 11'2 | 297'2 | 3900 | 1'0 | -0'1 | 1'1 | ... | ... | -0.007729 |
-0.021114 | ... | ... | 276'0 | 11'2 | 287'2 | 4000 | 1'2 | -0'2 | 1'4 | ... | ... | -0.009141 |
-0.020471 | ... | ... | 266'0 | 11'2 | 277'2 | 4100 | 1'5 | -0'2 | 1'7 | ... | ... | -0.011115 |
-0.019815 | ... | ... | 256'0 | 11'2 | 267'2 | 4200 | 2'0 | -0'3 | 2'3 | ... | ... | -0.012922 |
-0.019147 | ... | ... | 246'0 | 11'2 | 257'2 | 4300 | 2'4 | -0'3 | 2'7 | ... | ... | -0.015162 |
-0.018468 | ... | ... | 236'1 | 11'1 | 247'2 | 4400 | 3'1 | -0'4 | 3'5 | ... | ... | -0.01774 |
-0.018106 | ... | ... | 226'3 | 11'0 | 237'3 | 4500 | 3'6 | -0'5 | 4'3 | ... | ... | -0.020084 |
-0.018383 | ... | ... | 217'0 | 10'6 | 227'6 | 4600 | 4'4 | -0'6 | 5'2 | ... | ... | -0.022683 |
-0.018962 | ... | ... | 207'6 | 10'4 | 218'2 | 4700 | 5'4 | -0'6 | 6'2 | ... | ... | -0.025892 |
-0.020448 | ... | ... | 198'6 | 10'3 | 209'1 | 4800 | 6'4 | -0'7 | 7'3 | ... | ... | -0.028775 |
-0.022166 | ... | ... | 189'7 | 10'2 | 200'1 | 4900 | 7'5 | -1'0 | 8'5 | ... | ... | -0.031737 |
-0.024372 | ... | ... | 181'3 | 10'0 | 191'3 | 5000 | 8'7 | -1'1 | 10'0 | ... | ... | -0.03473 |
-0.026997 | ... | ... | 173'0 | 9'7 | 182'7 | 5100 | 10'3 | -1'2 | 11'5 | ... | ... | -0.038027 |
-0.029703 | ... | ... | 164'7 | 9'5 | 174'4 | 5200 | 12'0 | -1'3 | 13'3 | ... | ... | -0.041236 |
-0.032703 | ... | ... | 157'0 | 9'3 | 166'3 | 5300 | 13'6 | -1'5 | 15'3 | ... | ... | -0.044328 |
-0.036159 | ... | ... | 149'4 | 9'1 | 158'5 | 5400 | 15'7 | -1'7 | 17'6 | ... | ... | -0.047781 |
-0.039736 | ... | ... | 142'1 | 9'0 | 151'1 | 5500 | 18'2 | -2'0 | 20'2 | ... | ... | -0.051235 |
-0.043578 | ... | ... | 135'1 | 8'7 | 144'0 | 5600 | 20'7 | -2'1 | 23'0 | ... | ... | -0.054631 |
-0.047199 | ... | ... | 128'3 | 8'5 | 137'0 | 5700 | 23'5 | -2'3 | 26'0 | ... | ... | -0.05772 |
-0.05077 | ... | ... | 121'7 | 8'3 | 130'2 | 5800 | 26'5 | -2'4 | 29'1 | ... | ... | -0.060689 |
-0.054248 | ... | ... | 115'5 | 8'1 | 123'6 | 5900 | 29'6 | -2'7 | 32'5 | ... | ... | -0.063323 |
-0.057428 | ... | ... | 109'5 | 7'6 | 117'3 | 6000 | 33'2 | -3'0 | 36'2 | ... | ... | -0.06596 |
-0.060623 | ... | ... | 103'6 | 7'5 | 111'3 | 6100 | 36'7 | -3'2 | 40'1 | ... | ... | -0.068228 |
-0.063631 | ... | ... | 98'2 | 7'3 | 105'5 | 6200 | 40'6 | -3'4 | 44'2 | ... | ... | -0.070284 |
-0.066291 | ... | ... | 92'7 | 7'1 | 100'0 | 6300 | 44'6 | -3'6 | 48'4 | ... | ... | -0.071969 |
-0.068744 | ... | ... | 87'6 | 6'7 | 94'5 | 6400 | 49'1 | -3'7 | 53'0 | ... | ... | -0.07357 |
-0.070979 | ... | ... | 82'7 | 6'5 | 89'4 | 6500 | 53'5 | -4'2 | 57'7 | ... | ... | -0.074793 |
-0.07299 | ... | ... | 78'2 | 6'3 | 84'5 | 6600 | 58'3 | -4'3 | 62'6 | ... | ... | -0.075783 |
-0.074778 | ... | ... | 73'6 | 6'2 | 80'0 | 6700 | 63'3 | -4'5 | 68'0 | 65'0 | 65'0 | -0.07654 |
-0.076213 | ... | ... | 69'5 | 5'7 | 75'4 | 6800 | 68'4 | -5'0 | 73'4 | ... | ... | -0.076941 |
-0.077567 | ... | ... | 65'5 | 5'6 | 71'3 | 6900 | 74'0 | -5'1 | 79'1 | ... | ... | -0.077259 |
-0.078588 | ... | ... | 61'7 | 5'4 | 67'3 | 7000 | 79'5 | -5'3 | 85'0 | ... | ... | -0.077244 |
-0.079289 | ... | ... | 58'2 | 5'2 | 63'4 | 7100 | 85'4 | -5'4 | 91'0 | ... | ... | -0.077045 |
-0.07995 | ... | ... | 54'7 | 5'1 | 60'0 | 7200 | 91'4 | -5'6 | 97'2 | ... | ... | -0.076545 |
-0.080188 | ... | ... | 51'6 | 4'6 | 56'4 | 7300 | 97'6 | -6'0 | 103'6 | ... | ... | -0.075899 |
-0.08043 | ... | ... | 48'6 | 4'5 | 53'3 | 7400 | 104'2 | -6'2 | 110'4 | ... | ... | -0.075133 |
-0.080425 | ... | ... | 46'0 | 4'3 | 50'3 | 7500 | 110'7 | -6'4 | 117'3 | ... | ... | -0.074129 |
-0.080339 | ... | ... | 43'3 | 4'2 | 47'5 | 7600 | 117'6 | -6'5 | 124'3 | ... | ... | -0.073057 |
-0.08005 | ... | ... | 40'7 | 4'1 | 45'0 | 7700 | 124'6 | -6'7 | 131'5 | ... | ... | -0.071796 |
-0.079579 | ... | ... | 38'5 | 3'7 | 42'4 | 7800 | 132'0 | -7'0 | 139'0 | ... | ... | -0.070526 |
-0.079111 | ... | ... | 36'4 | 3'6 | 40'2 | 7900 | 139'3 | -7'2 | 146'5 | ... | ... | -0.06912 |
-0.078513 | ... | ... | 34'4 | 3'5 | 38'1 | 8000 | 147'0 | -7'3 | 154'3 | ... | ... | -0.067772 |
-0.077808 | ... | ... | 32'6 | 3'3 | 36'1 | 8100 | 154'5 | -7'5 | 162'2 | ... | ... | -0.066168 |
-0.077018 | ... | ... | 31'0 | 3'2 | 34'2 | 8200 | 162'4 | -7'6 | 170'2 | ... | ... | -0.064679 |
-0.07636 | ... | ... | 29'4 | 3'1 | 32'5 | 8300 | 170'5 | -7'6 | 178'3 | ... | ... | -0.063348 |
-0.075478 | ... | ... | 28'0 | 3'0 | 31'0 | 8400 | 178'6 | -8'0 | 186'6 | ... | ... | -0.061827 |
-0.074791 | ... | ... | 26'6 | 2'7 | 29'5 | 8500 | 187'0 | -8'2 | 195'2 | ... | ... | -0.060322 |
-0.074131 | ... | ... | 25'5 | 2'6 | 28'3 | 8600 | 195'4 | -8'2 | 203'6 | ... | ... | -0.059065 |
-0.073299 | ... | ... | 24'4 | 2'5 | 27'1 | 8700 | 204'0 | -8'4 | 212'4 | ... | ... | -0.057669 |
-0.072529 | ... | ... | 23'4 | 2'4 | 26'0 | 8800 | 212'6 | -8'4 | 221'2 | ... | ... | -0.056578 |
-0.072082 | ... | ... | 22'5 | 2'4 | 25'1 | 8900 | 221'4 | -8'5 | 230'1 | ... | ... | -0.055382 |
-0.071517 | 20'0 | 20'0 | 21'7 | 2'3 | 24'2 | 9000 | 230'3 | -8'6 | 239'1 | ... | ... | -0.054314 |
-0.070835 | ... | ... | 21'1 | 2'2 | 23'3 | 9100 | 239'3 | -8'7 | 248'2 | ... | ... | -0.053394 |
-0.070556 | ... | ... | 20'4 | 2'2 | 22'6 | 9200 | 248'4 | -8'7 | 257'3 | ... | ... | -0.052642 |
-0.070192 | ... | ... | 20'0 | 2'1 | 22'1 | 9300 | 257'5 | -9'0 | 266'5 | ... | ... | -0.05183 |
-0.069747 | ... | ... | 19'4 | 2'0 | 21'4 | 9400 | 266'7 | -9'1 | 276'0 | ... | ... | -0.05121 |
-0.0695 | ... | ... | 19'0 | 2'0 | 21'0 | 9500 | 276'1 | -9'2 | 285'3 | ... | ... | -0.050543 |
-0.069189 | ... | ... | 18'5 | 1'7 | 20'4 | 9600 | 285'4 | -9'2 | 294'6 | ... | ... | -0.050089 |
-0.069104 | ... | ... | 18'2 | 1'7 | 20'1 | 9700 | 294'7 | -9'3 | 304'2 | ... | ... | -0.049602 |
-0.06897 | ... | ... | 17'7 | 1'7 | 19'6 | 9800 | 304'2 | -9'3 | 313'5 | ... | ... | -0.049082 |
-0.068788 | ... | ... | 17'4 | 1'7 | 19'3 | 9900 | 313'6 | -9'4 | 323'2 | ... | ... | -0.048798 |
-0.068559 | ... | ... | 17'2 | 1'6 | 19'0 | 10000 | 323'2 | -9'4 | 332'6 | ... | ... | -0.048492 |
-0.068598 | ... | ... | 17'0 | 1'6 | 18'6 | 10100 | 332'6 | -9'4 | 342'2 | ... | ... | -0.048164 |
-0.068286 | ... | ... | 16'5 | 1'6 | 18'3 | 10200 | 342'2 | -9'5 | 351'7 | ... | ... | -0.047815 |
-0.068254 | ... | ... | 16'3 | 1'6 | 18'1 | 10300 | 351'6 | -9'6 | 361'4 | ... | ... | -0.047446 |
-0.067864 | ... | ... | 16'1 | 1'5 | 17'6 | 10400 | 361'3 | -9'5 | 371'0 | ... | ... | -0.04734 |
-0.067434 | ... | ... | 15'6 | 1'5 | 17'3 | 10500 | 370'7 | -9'6 | 380'5 | ... | ... | -0.046937 |
-0.067302 | ... | ... | 15'4 | 1'5 | 17'1 | 10600 | 380'3 | -9'7 | 390'2 | ... | ... | -0.046517 |
-0.066799 | ... | ... | 15'2 | 1'4 | 16'6 | 10700 | 390'0 | -9'7 | 399'7 | ... | ... | -0.04637 |
-0.066257 | ... | ... | 14'7 | 1'4 | 16'3 | 10800 | 399'4 | -9'7 | 409'3 | ... | ... | -0.04592 |
-0.065678 | ... | ... | 14'4 | 1'4 | 16'0 | 10900 | 409'0 | -10'0 | 419'0 | ... | ... | -0.045455 |
-0.065061 | ... | ... | 14'2 | 1'3 | 15'5 | 11000 | 418'5 | -10'0 | 428'5 | ... | ... | -0.045271 |
-0.064408 | ... | ... | 13'7 | 1'3 | 15'2 | 11100 | 428'1 | -10'1 | 438'2 | ... | ... | -0.04478 |
-0.063718 | ... | ... | 13'4 | 1'3 | 14'7 | 11200 | 437'6 | -10'1 | 447'7 | ... | ... | -0.044576 |
-0.062993 | ... | ... | 13'2 | 1'2 | 14'4 | 11300 | 447'2 | -10'2 | 457'4 | ... | ... | -0.044061 |
-0.062232 | ... | ... | 12'7 | 1'2 | 14'1 | 11400 | 456'7 | -10'2 | 467'1 | ... | ... | -0.043837 |
-0.061436 | ... | ... | 12'4 | 1'2 | 13'6 | 11500 | 466'4 | -10'2 | 476'6 | ... | ... | -0.043605 |
-0.061003 | ... | ... | 12'2 | 1'2 | 13'4 | 11600 | 476'1 | -10'3 | 486'4 | ... | ... | -0.043366 |
-0.060144 | ... | ... | 11'7 | 1'2 | 13'1 | 11700 | 485'6 | -10'4 | 496'2 | ... | ... | -0.043118 |
-0.059249 | ... | ... | 11'5 | 1'1 | 12'6 | 11800 | 495'4 | -10'3 | 505'7 | ... | ... | -0.043174 |
-0.058738 | ... | ... | 11'3 | 1'1 | 12'4 | 11900 | 505'1 | -10'4 | 515'5 | ... | ... | -0.042914 |
-0.058205 | ... | ... | 11'1 | 1'1 | 12'2 | 12000 | 514'7 | -10'5 | 525'4 | ... | ... | -0.04296 |
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.