Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-4.468191 | ... | ... | 175'1 | -1'4 | 173'5 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.276675 |
-4.432251 | ... | ... | 170'1 | -1'4 | 168'5 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.275293 |
-4.395291 | ... | ... | 165'1 | -1'4 | 163'5 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.273881 |
-4.357264 | ... | ... | 160'1 | -1'4 | 158'5 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.272429 |
-4.318088 | ... | ... | 155'1 | -1'4 | 153'5 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.270923 |
-4.277706 | ... | ... | 150'1 | -1'4 | 148'5 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.269345 |
-4.236075 | ... | ... | 145'1 | -1'4 | 143'5 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.267719 |
-4.193101 | ... | ... | 140'1 | -1'4 | 138'5 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.266041 |
-4.148694 | ... | ... | 135'1 | -1'4 | 133'5 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.264316 |
-4.102782 | ... | ... | 130'1 | -1'4 | 128'5 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.262502 |
-4.055223 | ... | ... | 125'1 | -1'4 | 123'5 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.260623 |
-4.005914 | ... | ... | 120'1 | -1'4 | 118'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.258674 |
-3.954759 | ... | ... | 115'1 | -1'4 | 113'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.256616 |
-3.901582 | ... | ... | 110'1 | -1'4 | 108'5 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.254479 |
-3.846193 | ... | ... | 105'1 | -1'4 | 103'5 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.252259 |
-3.788446 | ... | ... | 100'1 | -1'4 | 98'5 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.249909 |
-3.728095 | ... | ... | 95'1 | -1'4 | 93'5 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.247416 |
-3.664922 | ... | ... | 90'1 | -1'4 | 88'5 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.244834 |
-3.598579 | ... | ... | 85'1 | -1'4 | 83'5 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.242067 |
-3.528807 | ... | ... | 80'1 | -1'4 | 78'5 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.239125 |
-3.455114 | ... | ... | 75'1 | -1'4 | 73'5 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.236015 |
-3.377111 | ... | ... | 70'1 | -1'4 | 68'5 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.23266 |
-3.294155 | ... | ... | 65'1 | -1'4 | 63'5 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.229058 |
-3.205582 | ... | ... | 60'1 | -1'4 | 58'5 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.225158 |
-3.110506 | ... | ... | 55'1 | -1'4 | 53'5 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.220892 |
-3.007836 | ... | ... | 50'1 | -1'4 | 48'5 | 5300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.216214 |
-2.896114 | ... | ... | 45'1 | -1'4 | 43'5 | 5350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.211008 |
-2.773486 | ... | ... | 40'1 | -1'4 | 38'5 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.205129 |
-2.637384 | ... | ... | 35'1 | -1'4 | 33'5 | 5450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.198396 |
-2.484137 | ... | ... | 30'1 | -1'4 | 28'5 | 5500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.190507 |
-2.353106 | ... | ... | 25'3 | -1'5 | 23'6 | 5550 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.306754 |
-2.30477 | ... | ... | 20'7 | -1'5 | 19'2 | 5600 | 0'6 | -0'1 | 0'7 | ... | ... | -0.626409 |
-2.248692 | ... | ... | 16'5 | -1'5 | 15'0 | 5650 | 1'4 | -0'1 | 1'5 | ... | ... | -0.881688 |
-2.200058 | ... | ... | 12'7 | -1'5 | 11'2 | 5700 | 2'6 | -0'1 | 2'7 | 2'5 | 1'7 | -1.064374 |
-2.058565 | 7'2 | 7'2 | 9'4 | -1'5 | 7'7 | 5750 | 4'3 | -0'1 | 4'4 | 5'0 | 5'0 | -0.993853 |
-1.829862 | 8'5 | 4'5 | 6'5 | -1'4 | 5'1 | 5800 | 6'5 | 0'0 | 6'5 | 7'0 | 5'1 | -0.524746 |
-1.526774 | 7'1 | 2'6 | 4'3 | -1'2 | 3'1 | 5850 | 9'5 | 0'2 | 9'3 | 5'0 | 5'0 | 0.001333 |
-1.160313 | ... | ... | 2'6 | -1'0 | 1'6 | 5900 | 13'2 | 0'4 | 12'6 | ... | ... | 0.001953 |
-0.857327 | ... | ... | 1'6 | -0'6 | 1'0 | 5950 | 17'4 | 0'6 | 16'6 | ... | ... | 0.002573 |
-0.651277 | ... | ... | 1'1 | -0'4 | 0'5 | 6000 | 22'1 | 1'1 | 21'0 | ... | ... | 0.003193 |
-0.467382 | 0'2 | 0'2 | 0'5 | -0'2 | 0'3 | 6050 | 26'7 | 1'2 | 25'5 | ... | ... | 0.003813 |
-0.355779 | 0'3 | 0'2 | 0'3 | -0'1 | 0'2 | 6100 | 31'6 | 1'3 | 30'3 | ... | ... | 0.004433 |
-0.212627 | ... | ... | 0'2 | -0'1 | 0'1 | 6150 | 36'5 | 1'3 | 35'2 | ... | ... | 0.005053 |
-0.217681 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 41'5 | 1'4 | 40'1 | ... | ... | 0.005673 |
-0.222211 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 46'5 | 1'4 | 45'1 | ... | ... | 0.006294 |
-0.226369 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 51'5 | 1'4 | 50'1 | ... | ... | 0.006914 |
-0.230174 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 56'5 | 1'4 | 55'1 | ... | ... | 0.007534 |
-0.233703 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 61'5 | 1'4 | 60'1 | ... | ... | 0.008154 |
-0.236986 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 66'5 | 1'4 | 65'1 | ... | ... | 0.008774 |
-0.240048 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 71'5 | 1'4 | 70'1 | ... | ... | 0.009394 |
-0.242936 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 76'5 | 1'4 | 75'1 | ... | ... | 0.010014 |
-0.245647 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 81'5 | 1'4 | 80'1 | ... | ... | 0.010634 |
-0.24821 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 86'5 | 1'4 | 85'1 | ... | ... | 0.011254 |
-0.250665 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 91'5 | 1'4 | 90'1 | ... | ... | 0.011874 |
-0.25298 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 96'5 | 1'4 | 95'1 | ... | ... | 0.012494 |
-0.255167 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 101'5 | 1'4 | 100'1 | ... | ... | 0.013114 |
-0.257301 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 106'5 | 1'4 | 105'1 | ... | ... | 0.013734 |
-0.259346 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 111'5 | 1'4 | 110'1 | ... | ... | 0.014354 |
-0.261265 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 116'5 | 1'4 | 115'1 | ... | ... | 0.014974 |
-0.263115 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 121'5 | 1'4 | 120'1 | ... | ... | 0.015594 |
-0.264926 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 126'5 | 1'4 | 125'1 | ... | ... | 0.016214 |
-0.266678 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 131'5 | 1'4 | 130'1 | ... | ... | 0.016834 |
-0.268336 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 136'5 | 1'4 | 135'1 | ... | ... | 0.017454 |
-0.269942 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 141'5 | 1'4 | 140'1 | ... | ... | 0.018075 |
-0.271501 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 146'5 | 1'4 | 145'1 | ... | ... | 0.018695 |
-0.273019 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 151'5 | 1'4 | 150'1 | ... | ... | 0.019315 |
-0.274491 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 156'5 | 1'4 | 155'1 | ... | ... | 0.019935 |
-0.275909 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 161'5 | 1'4 | 160'1 | ... | ... | 0.020555 |
-0.277291 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 166'5 | 1'4 | 165'1 | ... | ... | 0.021175 |
-0.278638 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 171'5 | 1'4 | 170'1 | ... | ... | 0.021795 |
-0.279952 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 176'5 | 1'4 | 175'1 | ... | ... | 0.022415 |
-0.281221 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 181'5 | 1'4 | 180'1 | ... | ... | 0.023035 |
-0.282437 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 186'5 | 1'4 | 185'1 | ... | ... | 0.023655 |
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.