Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.194475 | ... | ... | 195'0 | -19'3 | 175'5 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.13917 |
-0.191912 | ... | ... | 190'0 | -19'3 | 170'5 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.1385 |
-0.189334 | ... | ... | 185'0 | -19'3 | 165'5 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.137811 |
-0.186745 | ... | ... | 180'0 | -19'3 | 160'5 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.137109 |
-0.184143 | ... | ... | 175'0 | -19'3 | 155'5 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.136389 |
-0.181528 | ... | ... | 170'0 | -19'3 | 150'5 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.135645 |
-0.178898 | ... | ... | 165'0 | -19'3 | 145'5 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.134862 |
-0.176248 | ... | ... | 160'0 | -19'3 | 140'5 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.134055 |
-0.173572 | ... | ... | 155'0 | -19'3 | 135'5 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.133223 |
-0.170877 | ... | ... | 150'0 | -19'3 | 130'5 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.132368 |
-0.168163 | ... | ... | 145'0 | -19'3 | 125'5 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.131469 |
-0.165428 | ... | ... | 140'0 | -19'3 | 120'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.130538 |
-0.162666 | ... | ... | 135'0 | -19'3 | 115'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.129573 |
-0.15987 | ... | ... | 130'0 | -19'3 | 110'5 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.128559 |
-0.157047 | ... | ... | 125'1 | -19'4 | 105'5 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.127497 |
-0.154194 | ... | ... | 120'1 | -19'4 | 100'5 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.126399 |
-0.151306 | ... | ... | 115'1 | -19'4 | 95'5 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.125244 |
-0.148357 | ... | ... | 110'1 | -19'4 | 90'5 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.124012 |
-0.145364 | ... | ... | 105'1 | -19'4 | 85'5 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.122733 |
-0.142333 | ... | ... | 100'1 | -19'4 | 80'5 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.121376 |
-0.13923 | ... | ... | 95'1 | -19'4 | 75'5 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.119925 |
-0.136051 | ... | ... | 90'1 | -19'4 | 70'5 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.118396 |
-0.132798 | ... | ... | 85'1 | -19'4 | 65'5 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.116747 |
-0.129444 | ... | ... | 80'1 | -19'4 | 60'5 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.11498 |
-0.125979 | ... | ... | 75'1 | -19'4 | 55'5 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.113068 |
-0.122372 | ... | ... | 70'1 | -19'4 | 50'5 | 5300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.110983 |
-0.118608 | ... | ... | 65'1 | -19'4 | 45'5 | 5350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.108705 |
-0.114625 | ... | ... | 60'1 | -19'4 | 40'5 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.106166 |
-0.246253 | ... | ... | 55'1 | -19'2 | 35'7 | 5450 | 0'3 | 0'2 | 0'1 | ... | ... | -0.24203 |
-0.343049 | ... | ... | 50'1 | -19'0 | 31'1 | 5500 | 0'5 | 0'4 | 0'1 | ... | ... | -0.340755 |
-0.45616 | ... | ... | 45'2 | -18'6 | 26'4 | 5550 | 1'0 | 0'6 | 0'2 | ... | ... | -0.455223 |
-0.630094 | ... | ... | 40'3 | -18'1 | 22'2 | 5600 | 1'6 | 1'3 | 0'3 | 1'5 | 1'5 | -0.63012 |
-0.78458 | ... | ... | 35'5 | -17'3 | 18'2 | 5650 | 2'6 | 2'1 | 0'5 | 2'4 | 2'4 | -0.785018 |
-0.918421 | ... | ... | 31'0 | -16'3 | 14'5 | 5700 | 4'1 | 3'1 | 1'0 | 4'7 | 3'1 | -0.918919 |
-1.022154 | ... | ... | 26'5 | -15'1 | 11'4 | 5750 | 6'0 | 4'3 | 1'5 | 6'6 | 5'5 | -1.022479 |
-1.060706 | 9'6 | 7'5 | 22'4 | -13'6 | 8'6 | 5800 | 8'2 | 5'6 | 2'4 | 9'7 | 7'5 | -1.060737 |
-1.046004 | 7'5 | 7'5 | 18'5 | -12'1 | 6'4 | 5850 | 11'0 | 7'3 | 3'5 | 10'0 | 10'0 | -1.045731 |
-0.967687 | 9'7 | 4'4 | 15'2 | -10'5 | 4'5 | 5900 | 14'1 | 8'7 | 5'2 | 8'7 | 7'6 | -0.967204 |
-0.861193 | ... | ... | 12'1 | -8'7 | 3'2 | 5950 | 17'6 | 10'5 | 7'1 | 7'6 | 7'6 | -0.860687 |
-0.736801 | 2'4 | 2'2 | 9'4 | -7'2 | 2'2 | 6000 | 21'6 | 12'2 | 9'4 | ... | ... | -0.736538 |
-0.598317 | ... | ... | 7'3 | -5'7 | 1'4 | 6050 | 26'0 | 13'5 | 12'3 | ... | ... | -0.598656 |
-0.474644 | 3'0 | 3'0 | 5'5 | -4'5 | 1'0 | 6100 | 30'4 | 14'7 | 15'5 | ... | ... | -0.475968 |
-0.352032 | ... | ... | 4'2 | -3'5 | 0'5 | 6150 | 35'1 | 15'7 | 19'2 | ... | ... | -0.354895 |
-0.308645 | ... | ... | 3'2 | -2'6 | 0'4 | 6200 | 40'0 | 16'7 | 23'1 | ... | ... | -0.312854 |
-0.255465 | ... | ... | 2'3 | -2'0 | 0'3 | 6250 | 44'6 | 17'3 | 27'3 | ... | ... | -0.194175 |
-0.191306 | ... | ... | 1'6 | -1'4 | 0'2 | 6300 | 49'6 | 18'0 | 31'6 | ... | ... | -0.199819 |
-0.112672 | ... | ... | 1'2 | -1'1 | 0'1 | 6350 | 54'5 | 18'3 | 36'2 | ... | ... | -0.125277 |
-0.114611 | ... | ... | 1'0 | -0'7 | 0'1 | 6400 | 59'5 | 18'6 | 40'7 | ... | ... | -0.128766 |
-0.116411 | ... | ... | 0'6 | -0'5 | 0'1 | 6450 | 64'5 | 18'7 | 45'6 | ... | ... | -0.132141 |
-0.118079 | ... | ... | 0'4 | -0'3 | 0'1 | 6500 | 69'5 | 19'1 | 50'4 | ... | ... | -0.135417 |
-0.119637 | ... | ... | 0'4 | -0'3 | 0'1 | 6550 | 74'5 | 19'2 | 55'3 | ... | ... | -0.13861 |
-0.121101 | ... | ... | 0'3 | -0'2 | 0'1 | 6600 | 79'5 | 19'2 | 60'3 | ... | ... | -0.141734 |
-0.122484 | ... | ... | 0'3 | -0'2 | 0'1 | 6650 | 84'5 | 19'3 | 65'2 | ... | ... | -0.144779 |
-0.123776 | ... | ... | 0'2 | -0'1 | 0'1 | 6700 | 89'5 | 19'3 | 70'2 | ... | ... | -0.147783 |
-0.125018 | ... | ... | 0'2 | -0'1 | 0'1 | 6750 | 94'5 | 19'3 | 75'2 | ... | ... | -0.150741 |
-0.126197 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 99'5 | 19'4 | 80'1 | ... | ... | -0.153651 |
-0.127299 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 104'5 | 19'4 | 85'1 | ... | ... | -0.15651 |
-0.128375 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 109'5 | 19'4 | 90'1 | ... | ... | -0.15934 |
-0.12941 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 114'5 | 19'4 | 95'1 | ... | ... | -0.162151 |
-0.130384 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 119'5 | 19'4 | 100'1 | ... | ... | -0.164936 |
-0.131316 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 124'5 | 19'4 | 105'1 | ... | ... | -0.167684 |
-0.132226 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 129'5 | 19'4 | 110'1 | ... | ... | -0.170405 |
-0.133114 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 134'5 | 19'4 | 115'1 | ... | ... | -0.173107 |
-0.133951 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 139'5 | 19'4 | 120'1 | ... | ... | -0.175791 |
-0.13476 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 144'5 | 19'4 | 125'1 | ... | ... | -0.178458 |
-0.135545 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 149'5 | 19'5 | 130'0 | ... | ... | -0.181112 |
-0.136308 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 154'5 | 19'5 | 135'0 | ... | ... | -0.183747 |
-0.137054 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 159'5 | 19'5 | 140'0 | ... | ... | -0.186365 |
-0.137768 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 164'5 | 19'5 | 145'0 | ... | ... | -0.188971 |
-0.138463 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 169'5 | 19'5 | 150'0 | ... | ... | -0.191566 |
-0.13914 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 174'5 | 19'5 | 155'0 | ... | ... | -0.19415 |
-0.139801 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 179'5 | 19'5 | 160'0 | ... | ... | -0.196725 |
-0.140445 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 184'5 | 19'5 | 165'0 | ... | ... | -0.199291 |
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.