Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.021425 | ... | ... | 210'4 | 0'0 | 210'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001819 |
-0.020701 | ... | ... | 200'4 | 0'0 | 200'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001805 |
-0.019959 | ... | ... | 190'4 | 0'0 | 190'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001791 |
-0.019202 | ... | ... | 180'4 | 0'0 | 180'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001776 |
-0.01843 | ... | ... | 170'4 | 0'0 | 170'4 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003107 |
-0.017646 | ... | ... | 160'4 | 0'0 | 160'4 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003073 |
-0.01685 | ... | ... | 150'4 | 0'0 | 150'4 | 2900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.004207 |
-0.016044 | ... | ... | 140'4 | 0'0 | 140'4 | 3000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.005212 |
-0.015229 | ... | ... | 130'4 | 0'0 | 130'4 | 3100 | 0'5 | 0'0 | 0'5 | ... | ... | -0.006112 |
-0.014405 | ... | ... | 120'4 | 0'0 | 120'4 | 3200 | 0'7 | 0'0 | 0'7 | ... | ... | -0.007786 |
-0.014094 | ... | ... | 110'5 | 0'0 | 110'5 | 3300 | 1'1 | 0'0 | 1'1 | ... | ... | -0.009232 |
-0.014265 | ... | ... | 100'7 | 0'0 | 100'7 | 3400 | 1'5 | 0'0 | 1'5 | ... | ... | -0.011857 |
-0.015811 | ... | ... | 91'4 | 0'0 | 91'4 | 3500 | 2'1 | 0'0 | 2'1 | ... | ... | -0.014023 |
-0.016729 | ... | ... | 86'7 | 0'0 | 86'7 | 3550 | 2'5 | 0'0 | 2'5 | ... | ... | -0.016063 |
-0.018003 | ... | ... | 82'3 | 0'0 | 82'3 | 3600 | 3'1 | 0'0 | 3'1 | ... | ... | -0.017861 |
-0.019569 | ... | ... | 78'0 | 0'0 | 78'0 | 3650 | 3'5 | 0'0 | 3'5 | ... | ... | -0.019443 |
-0.020978 | ... | ... | 73'5 | 0'0 | 73'5 | 3700 | 4'3 | 0'0 | 4'3 | ... | ... | -0.021687 |
-0.022952 | ... | ... | 69'4 | 0'0 | 69'4 | 3750 | 5'2 | 0'0 | 5'2 | ... | ... | -0.024009 |
-0.025021 | ... | ... | 65'4 | 0'0 | 65'4 | 3800 | 6'1 | 0'0 | 6'1 | ... | ... | -0.025985 |
-0.027125 | ... | ... | 61'5 | 0'0 | 61'5 | 3850 | 7'2 | 0'0 | 7'2 | ... | ... | -0.028304 |
-0.029501 | ... | ... | 58'0 | 0'0 | 58'0 | 3900 | 8'3 | 0'0 | 8'3 | ... | ... | -0.030227 |
-0.031509 | ... | ... | 54'3 | 0'0 | 54'3 | 3950 | 9'6 | 0'0 | 9'6 | ... | ... | -0.032345 |
-0.033668 | ... | ... | 51'0 | 0'0 | 51'0 | 4000 | 11'3 | 0'0 | 11'3 | ... | ... | -0.034556 |
-0.035665 | ... | ... | 47'6 | 0'0 | 47'6 | 4050 | 13'0 | 0'0 | 13'0 | ... | ... | -0.036299 |
-0.037699 | ... | ... | 44'6 | 0'0 | 44'6 | 4100 | 14'7 | 0'0 | 14'7 | ... | ... | -0.038061 |
-0.039297 | ... | ... | 41'6 | 0'0 | 41'6 | 4150 | 16'7 | 0'0 | 16'7 | ... | ... | -0.039573 |
-0.040884 | ... | ... | 39'0 | 0'0 | 39'0 | 4200 | 19'0 | 0'0 | 19'0 | ... | ... | -0.040833 |
-0.042235 | ... | ... | 36'3 | 0'0 | 36'3 | 4250 | 21'2 | 0'0 | 21'2 | ... | ... | -0.041837 |
-0.043541 | ... | ... | 34'0 | 0'0 | 34'0 | 4300 | 23'6 | 0'0 | 23'6 | ... | ... | -0.04278 |
-0.044417 | ... | ... | 31'5 | 0'0 | 31'5 | 4350 | 26'2 | 0'0 | 26'2 | ... | ... | -0.043277 |
-0.045256 | ... | ... | 29'4 | 0'0 | 29'4 | 4400 | 29'0 | 0'0 | 29'0 | ... | ... | -0.043721 |
-0.045878 | ... | ... | 27'4 | 0'0 | 27'4 | 4450 | 31'7 | 0'0 | 31'7 | ... | ... | -0.043936 |
-0.046108 | ... | ... | 25'4 | 0'0 | 25'4 | 4500 | 34'7 | 0'0 | 34'7 | ... | ... | -0.043938 |
-0.046346 | ... | ... | 23'6 | 0'0 | 23'6 | 4550 | 38'0 | 0'0 | 38'0 | ... | ... | -0.043747 |
-0.046424 | ... | ... | 22'1 | 0'0 | 22'1 | 4600 | 41'1 | 0'0 | 41'1 | ... | ... | -0.043183 |
-0.046157 | ... | ... | 20'4 | 0'0 | 20'4 | 4650 | 44'4 | 0'0 | 44'4 | ... | ... | -0.042672 |
-0.045766 | ... | ... | 19'0 | 0'0 | 19'0 | 4700 | 48'0 | 0'0 | 48'0 | ... | ... | -0.042043 |
-0.045504 | ... | ... | 17'6 | 0'0 | 17'6 | 4750 | 51'4 | 0'0 | 51'4 | ... | ... | -0.0411 |
-0.044722 | ... | ... | 16'3 | 0'0 | 16'3 | 4800 | 55'1 | 0'0 | 55'1 | ... | ... | -0.040085 |
-0.044131 | ... | ... | 15'2 | 0'0 | 15'2 | 4850 | 58'7 | 0'0 | 58'7 | ... | ... | -0.03903 |
-0.043282 | ... | ... | 14'1 | 0'0 | 14'1 | 4900 | 62'6 | 0'0 | 62'6 | ... | ... | -0.037973 |
-0.042446 | ... | ... | 13'1 | 0'0 | 13'1 | 4950 | 66'5 | 0'0 | 66'5 | ... | ... | -0.036676 |
-0.041663 | ... | ... | 12'2 | 0'0 | 12'2 | 5000 | 70'5 | 0'0 | 70'5 | ... | ... | -0.03543 |
-0.040673 | ... | ... | 11'3 | 0'0 | 11'3 | 5050 | 74'5 | 0'0 | 74'5 | ... | ... | -0.033974 |
-0.039791 | ... | ... | 10'5 | 0'0 | 10'5 | 5100 | 78'6 | 0'0 | 78'6 | ... | ... | -0.032624 |
-0.03873 | ... | ... | 9'7 | 0'0 | 9'7 | 5150 | 83'0 | 0'0 | 83'0 | ... | ... | -0.031428 |
-0.037836 | ... | ... | 9'2 | 0'0 | 9'2 | 5200 | 87'2 | 0'0 | 87'2 | ... | ... | -0.03008 |
-0.036793 | ... | ... | 8'5 | 0'0 | 8'5 | 5250 | 91'5 | 0'0 | 91'5 | ... | ... | -0.028947 |
-0.035978 | ... | ... | 8'1 | 0'0 | 8'1 | 5300 | 96'0 | 0'0 | 96'0 | ... | ... | -0.027694 |
-0.035045 | ... | ... | 7'5 | 0'0 | 7'5 | 5350 | 100'3 | 0'0 | 100'3 | ... | ... | -0.026322 |
-0.033995 | ... | ... | 7'1 | 0'0 | 7'1 | 5400 | 104'7 | 0'0 | 104'7 | ... | ... | -0.025245 |
-0.033251 | ... | ... | 6'6 | 0'0 | 6'6 | 5450 | 109'3 | 0'0 | 109'3 | ... | ... | -0.02408 |
-0.031981 | ... | ... | 6'2 | 0'0 | 6'2 | 5500 | 114'0 | 0'0 | 114'0 | ... | ... | -0.023272 |
-0.03105 | ... | ... | 5'7 | 0'0 | 5'7 | 5550 | 118'4 | 0'0 | 118'4 | ... | ... | -0.021953 |
-0.030506 | ... | ... | 5'5 | 0'0 | 5'5 | 5600 | 123'1 | 0'0 | 123'1 | ... | ... | -0.02102 |
-0.028751 | ... | ... | 5'0 | 0'0 | 5'0 | 5700 | 132'4 | 0'0 | 132'4 | ... | ... | -0.019491 |
-0.027254 | ... | ... | 4'4 | 0'0 | 4'4 | 5800 | 141'7 | 0'0 | 141'7 | ... | ... | -0.017807 |
-0.02554 | ... | ... | 4'0 | 0'0 | 4'0 | 5900 | 151'3 | 0'0 | 151'3 | ... | ... | -0.016517 |
-0.02421 | ... | ... | 3'5 | 0'0 | 3'5 | 6000 | 161'0 | 0'0 | 161'0 | ... | ... | -0.015692 |
-0.022724 | ... | ... | 3'2 | 0'0 | 3'2 | 6100 | 170'5 | 0'0 | 170'5 | ... | ... | -0.014813 |
-0.021749 | ... | ... | 3'0 | 0'0 | 3'0 | 6200 | 180'3 | 0'0 | 180'3 | ... | ... | -0.014473 |
-0.020679 | ... | ... | 2'6 | 0'0 | 2'6 | 6300 | 190'1 | 0'0 | 190'1 | ... | ... | -0.014111 |
-0.019512 | ... | ... | 2'4 | 0'0 | 2'4 | 6400 | 199'7 | 0'0 | 199'7 | ... | ... | -0.013731 |
-0.018247 | ... | ... | 2'2 | 0'0 | 2'2 | 6500 | 209'6 | 0'0 | 209'6 | ... | ... | -0.013945 |
-0.017673 | ... | ... | 2'1 | 0'0 | 2'1 | 6600 | 219'5 | 0'0 | 219'5 | ... | ... | -0.014156 |
-0.017057 | ... | ... | 2'0 | 0'0 | 2'0 | 6700 | 229'4 | 0'0 | 229'4 | ... | ... | -0.014362 |
-0.016401 | ... | ... | 1'7 | 0'0 | 1'7 | 6800 | 239'4 | 0'0 | 239'4 | ... | ... | -0.015181 |
-0.015703 | ... | ... | 1'6 | 0'0 | 1'6 | 6900 | 249'4 | 0'0 | 249'4 | ... | ... | -0.015997 |
-0.014965 | ... | ... | 1'5 | 0'0 | 1'5 | 7000 | 259'4 | 0'0 | 259'4 | ... | ... | -0.01681 |
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.