Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.285512 | ... | ... | 90'7 | 0'0 | 90'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049497 |
-0.28093 | ... | ... | 85'7 | 0'0 | 85'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04898 |
-0.276147 | ... | ... | 80'7 | 0'0 | 80'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048436 |
-0.27114 | ... | ... | 75'7 | 0'0 | 75'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047853 |
-0.265877 | ... | ... | 70'7 | 0'0 | 70'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047237 |
-0.260328 | ... | ... | 65'7 | 0'0 | 65'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046571 |
-0.254446 | ... | ... | 60'7 | 0'0 | 60'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045862 |
-0.24818 | ... | ... | 55'7 | 0'0 | 55'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045086 |
-0.241462 | ... | ... | 50'7 | 0'0 | 50'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044246 |
-0.234205 | ... | ... | 45'7 | 0'0 | 45'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043318 |
-0.226291 | ... | ... | 40'7 | 0'0 | 40'7 | 3700 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.042289 |
-0.217566 | ... | ... | 35'7 | 0'0 | 35'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04113 |
-0.223736 | ... | ... | 31'0 | 0'0 | 31'0 | 3800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.068147 |
-0.211656 | ... | ... | 26'0 | 0'0 | 26'0 | 3850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.065225 |
-0.197521 | ... | ... | 21'0 | 0'0 | 21'0 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.061712 |
0 | ... | ... | ... | ... | ... | 3910 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 3920 | ... | ... | ... | ... | ... | 0 |
-0.200362 | ... | ... | 18'1 | 0'0 | 18'1 | 3930 | 0'3 | 0'0 | 0'3 | ... | ... | -0.079838 |
-0.208569 | ... | ... | 17'2 | 0'0 | 17'2 | 3940 | 0'4 | 0'0 | 0'4 | ... | ... | -0.096671 |
-0.204276 | ... | ... | 16'2 | 0'0 | 16'2 | 3950 | 0'4 | 0'0 | 0'4 | ... | ... | -0.094895 |
-0.210959 | ... | ... | 15'3 | 0'0 | 15'3 | 3960 | 0'5 | 0'0 | 0'5 | ... | ... | -0.108963 |
-0.216571 | ... | ... | 14'4 | 0'0 | 14'4 | 3970 | 0'6 | 0'0 | 0'6 | 0'6 | 0'6 | -0.121071 |
-0.221103 | ... | ... | 13'5 | 0'0 | 13'5 | 3980 | 1'0 | 0'1 | 0'7 | 1'0 | 1'0 | -0.144094 |
-0.224533 | ... | ... | 12'6 | 0'0 | 12'6 | 3990 | 1'0 | 0'0 | 1'0 | ... | ... | -0.140143 |
-0.217645 | ... | ... | 11'6 | 0'0 | 11'6 | 4000 | 1'1 | 0'1 | 1'0 | 1'1 | 1'1 | -0.147284 |
-0.227939 | ... | ... | 11'0 | 0'0 | 11'0 | 4010 | 1'2 | 0'0 | 1'2 | 1'2 | 1'2 | -0.152886 |
-0.227801 | ... | ... | 10'1 | 0'0 | 10'1 | 4020 | 1'3 | 0'0 | 1'3 | ... | ... | -0.156915 |
-0.226328 | ... | ... | 9'2 | 0'0 | 9'2 | 4030 | 1'4 | 0'0 | 1'4 | ... | ... | -0.159329 |
-0.230923 | ... | ... | 8'4 | 0'0 | 8'4 | 4040 | 1'6 | 0'0 | 1'6 | ... | ... | -0.168415 |
-0.233228 | ... | ... | 7'6 | 0'0 | 7'6 | 4050 | 2'4 | 0'4 | 2'0 | 2'4 | 2'2 | -0.20451 |
-0.233174 | ... | ... | 7'0 | 0'0 | 7'0 | 4060 | 2'2 | 0'0 | 2'2 | ... | ... | -0.177519 |
-0.237194 | ... | ... | 6'3 | 0'0 | 6'3 | 4070 | 2'5 | 0'0 | 2'5 | ... | ... | -0.184235 |
-0.24453 | 5'7 | 5'7 | 5'6 | 0'1 | 5'7 | 4080 | 3'0 | 0'0 | 3'0 | ... | ... | -0.187042 |
-0.236037 | ... | ... | 5'1 | 0'0 | 5'1 | 4090 | 3'3 | 0'0 | 3'3 | ... | ... | -0.185934 |
-0.224422 | 4'4 | 4'3 | 4'5 | -0'2 | 4'3 | 4100 | 4'5 | 0'6 | 3'7 | 4'5 | 4'2 | -0.224409 |
-0.247011 | 4'3 | 4'3 | 4'1 | 0'2 | 4'3 | 4110 | 4'6 | 0'3 | 4'3 | 4'6 | 4'6 | -0.202763 |
-0.241397 | 3'7 | 3'7 | 3'5 | 0'2 | 3'7 | 4120 | 4'7 | 0'0 | 4'7 | ... | ... | -0.176121 |
-0.22568 | ... | ... | 3'2 | 0'0 | 3'2 | 4130 | 5'4 | 0'0 | 5'4 | ... | ... | -0.170751 |
-0.219685 | 2'7 | 2'7 | 2'7 | 0'0 | 2'7 | 4140 | 6'1 | 0'0 | 6'1 | ... | ... | -0.161174 |
-0.202877 | 2'5 | 2'3 | 2'4 | -0'1 | 2'3 | 4150 | 7'5 | 0'7 | 6'6 | 7'5 | 6'7 | -0.202666 |
-0.197657 | ... | ... | 2'1 | 0'0 | 2'1 | 4160 | 7'3 | 0'0 | 7'3 | ... | ... | -0.127649 |
-0.198443 | 2'0 | 2'0 | 1'7 | 0'1 | 2'0 | 4170 | 8'1 | 0'0 | 8'1 | ... | ... | -0.112846 |
-0.179358 | ... | ... | 1'5 | 0'0 | 1'5 | 4180 | 9'2 | 0'3 | 8'7 | 9'2 | 9'2 | -0.128788 |
-0.16605 | ... | ... | 1'3 | 0'0 | 1'3 | 4190 | 9'5 | 0'0 | 9'5 | ... | ... | -0.067861 |
-0.160798 | 1'2 | 1'2 | 1'2 | 0'0 | 1'2 | 4200 | 11'3 | 0'7 | 10'4 | 11'3 | 10'0 | -0.149546 |
-0.142151 | ... | ... | 1'0 | 0'0 | 1'0 | 4210 | 11'2 | 0'0 | 11'2 | ... | ... | -0.00367 |
-0.133123 | ... | ... | 0'7 | 0'0 | 0'7 | 4220 | 12'1 | 0'0 | 12'1 | ... | ... | 0.001251 |
-0.122482 | ... | ... | 0'6 | 0'0 | 0'6 | 4230 | 13'0 | 0'0 | 13'0 | ... | ... | 0.001354 |
-0.110112 | 0'5 | 0'5 | 0'5 | 0'0 | 0'5 | 4240 | 13'7 | 0'0 | 13'7 | ... | ... | 0.001456 |
-0.095796 | ... | ... | 0'4 | 0'0 | 0'4 | 4250 | 15'4 | 0'6 | 14'6 | 15'4 | 15'4 | -0.05888 |
-0.079187 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4260 | 15'5 | 0'0 | 15'5 | ... | ... | 0.00166 |
-0.080474 | ... | ... | 0'3 | 0'0 | 0'3 | 4270 | 16'5 | 0'0 | 16'5 | ... | ... | 0.001762 |
-0.081694 | ... | ... | 0'3 | 0'0 | 0'3 | 4280 | 17'5 | 0'0 | 17'5 | ... | ... | 0.001864 |
-0.061318 | ... | ... | 0'2 | 0'0 | 0'2 | 4290 | 18'4 | 0'0 | 18'4 | ... | ... | 0.001966 |
-0.062097 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4300 | 19'4 | 0'0 | 19'4 | ... | ... | 0.002069 |
-0.062843 | ... | ... | 0'2 | 0'0 | 0'2 | 4310 | 20'4 | 0'0 | 20'4 | ... | ... | 0.002171 |
-0.037364 | ... | ... | 0'1 | 0'0 | 0'1 | 4320 | 21'3 | 0'0 | 21'3 | ... | ... | 0.002273 |
-0.037731 | ... | ... | 0'1 | 0'0 | 0'1 | 4330 | 22'3 | 0'0 | 22'3 | ... | ... | 0.002375 |
-0.038083 | ... | ... | 0'1 | 0'0 | 0'1 | 4340 | 23'3 | 0'0 | 23'3 | ... | ... | 0.002477 |
-0.03842 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4350 | 24'3 | 0'0 | 24'3 | ... | ... | 0.002579 |
-0.038746 | ... | ... | 0'1 | 0'0 | 0'1 | 4360 | 25'3 | 0'0 | 25'3 | ... | ... | 0.002682 |
-0.039062 | ... | ... | 0'1 | 0'0 | 0'1 | 4370 | 26'3 | 0'0 | 26'3 | ... | ... | 0.002784 |
-0.039368 | ... | ... | 0'1 | 0'0 | 0'1 | 4380 | 27'3 | 0'0 | 27'3 | ... | ... | 0.002886 |
-0.039661 | ... | ... | 0'1 | 0'0 | 0'1 | 4390 | 28'3 | 0'0 | 28'3 | ... | ... | 0.002988 |
-0.039946 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4400 | 29'3 | 0'0 | 29'3 | ... | ... | 0.00309 |
-0.040222 | ... | ... | 0'1 | 0'0 | 0'1 | 4410 | 30'3 | 0'0 | 30'3 | ... | ... | 0.003192 |
-0.040493 | ... | ... | 0'1 | 0'0 | 0'1 | 4420 | 31'3 | 0'0 | 31'3 | ... | ... | 0.003295 |
-0.040754 | ... | ... | 0'1 | 0'0 | 0'1 | 4430 | 32'3 | 0'0 | 32'3 | ... | ... | 0.003397 |
-0.041254 | ... | ... | 0'1 | 0'0 | 0'1 | 4450 | 34'3 | 0'0 | 34'3 | ... | ... | 0.003601 |
-0.042399 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 39'3 | 0'0 | 39'3 | ... | ... | 0.004112 |
-0.043418 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4550 | 44'3 | 0'0 | 44'3 | ... | ... | 0.004623 |
-0.044336 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 49'3 | 0'0 | 49'3 | ... | ... | 0.005133 |
-0.045171 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 54'3 | 0'0 | 54'3 | ... | ... | 0.005644 |
-0.045941 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 59'3 | 0'0 | 59'3 | ... | ... | 0.006155 |
-0.046647 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 64'3 | 0'0 | 64'3 | ... | ... | 0.006666 |
-0.04731 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 69'3 | 0'0 | 69'3 | ... | ... | 0.007176 |
-0.047921 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 74'3 | 0'0 | 74'3 | ... | ... | 0.007687 |
-0.048504 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 79'3 | 0'0 | 79'3 | ... | ... | 0.008198 |
-0.049048 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 84'3 | 0'0 | 84'3 | ... | ... | 0.008709 |
-0.049561 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 89'3 | 0'0 | 89'3 | ... | ... | 0.00922 |
-0.050054 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 94'3 | 0'0 | 94'3 | ... | ... | 0.00973 |
-0.050516 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 99'3 | 0'0 | 99'3 | ... | ... | 0.010241 |
-0.050959 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 104'2 | 0'0 | 104'2 | ... | ... | 0.010752 |
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.