Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.100682 | ... | ... | 190'6 | 0'0 | 190'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014775 |
-0.098318 | ... | ... | 180'6 | 0'0 | 180'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014651 |
-0.0959 | ... | ... | 170'6 | 0'0 | 170'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014518 |
-0.093428 | ... | ... | 160'6 | 0'0 | 160'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014376 |
-0.0909 | ... | ... | 150'6 | 0'0 | 150'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014224 |
-0.088312 | ... | ... | 140'6 | 0'0 | 140'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014061 |
-0.085659 | ... | ... | 130'6 | 0'0 | 130'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013885 |
-0.082935 | ... | ... | 120'6 | 0'0 | 120'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013694 |
-0.080128 | ... | ... | 110'6 | 0'0 | 110'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013487 |
-0.077225 | ... | ... | 100'6 | 0'0 | 100'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01326 |
-0.074209 | ... | ... | 90'6 | 0'0 | 90'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01301 |
-0.072651 | ... | ... | 85'6 | 0'0 | 85'6 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012874 |
-0.071054 | ... | ... | 80'6 | 0'0 | 80'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012731 |
-0.069412 | ... | ... | 75'6 | 0'0 | 75'6 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012577 |
-0.067722 | ... | ... | 70'6 | 0'0 | 70'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012415 |
-0.065975 | ... | ... | 65'6 | 0'0 | 65'6 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01224 |
-0.069317 | ... | ... | 60'7 | 0'0 | 60'7 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.02093 |
-0.072198 | ... | ... | 56'0 | 0'0 | 56'0 | 3550 | 0'3 | 0'0 | 0'3 | ... | ... | -0.028152 |
-0.074584 | ... | ... | 51'1 | 0'0 | 51'1 | 3600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.034299 |
-0.072066 | ... | ... | 46'1 | 0'0 | 46'1 | 3650 | 0'4 | 0'0 | 0'4 | ... | ... | -0.033428 |
-0.073578 | ... | ... | 41'2 | 0'0 | 41'2 | 3700 | 0'5 | 0'0 | 0'5 | ... | ... | -0.038348 |
-0.078253 | ... | ... | 36'4 | 0'0 | 36'4 | 3750 | 0'7 | 0'0 | 0'7 | ... | ... | -0.047371 |
-0.08152 | ... | ... | 31'6 | 0'0 | 31'6 | 3800 | 1'1 | 0'1 | 1'0 | 1'1 | 1'1 | -0.054318 |
-0.083221 | ... | ... | 27'0 | 0'0 | 27'0 | 3850 | 1'3 | 0'0 | 1'3 | ... | ... | -0.059267 |
-0.088614 | ... | ... | 22'4 | 0'0 | 22'4 | 3900 | 2'0 | 0'1 | 1'7 | 2'0 | 1'7 | -0.071594 |
-0.095037 | 18'2 | 18'2 | 18'3 | -0'1 | 18'2 | 3950 | 2'7 | 0'1 | 2'6 | 2'7 | 2'7 | -0.083491 |
-0.107562 | ... | ... | 14'6 | 0'0 | 14'6 | 4000 | 4'2 | 0'2 | 4'0 | 4'2 | 3'7 | -0.096176 |
-0.108679 | 11'1 | 11'1 | 11'3 | -0'2 | 11'1 | 4050 | 5'4 | -0'2 | 5'6 | 5'4 | 5'4 | -0.096856 |
-0.109332 | 8'5 | 8'2 | 8'5 | -0'3 | 8'2 | 4100 | 8'5 | 0'6 | 7'7 | 8'5 | 8'0 | -0.110951 |
-0.11114 | 6'5 | 6'2 | 6'3 | 0'0 | 6'3 | 4150 | 10'5 | 0'0 | 10'5 | ... | ... | -0.096998 |
-0.101619 | 4'6 | 4'4 | 4'5 | -0'1 | 4'4 | 4200 | 14'4 | 0'5 | 13'7 | 14'4 | 14'4 | -0.097215 |
-0.091728 | 3'3 | 3'2 | 3'3 | -0'1 | 3'2 | 4250 | 17'4 | 0'0 | 17'4 | ... | ... | -0.071167 |
-0.078208 | 2'3 | 2'2 | 2'3 | -0'1 | 2'2 | 4300 | 21'4 | 0'0 | 21'4 | ... | ... | -0.05238 |
-0.066986 | 1'5 | 1'5 | 1'5 | 0'0 | 1'5 | 4350 | 25'7 | 0'0 | 25'7 | ... | ... | -0.035174 |
-0.058821 | ... | ... | 1'2 | 0'0 | 1'2 | 4400 | 30'3 | 0'0 | 30'3 | ... | ... | -0.01437 |
-0.052384 | ... | ... | 1'0 | 0'0 | 1'0 | 4450 | 35'1 | 0'0 | 35'1 | ... | ... | 0.002391 |
-0.038474 | 0'6 | 0'5 | 0'6 | -0'1 | 0'5 | 4500 | 39'3 | -0'4 | 39'7 | 39'4 | 39'3 | 0.003982 |
-0.039637 | ... | ... | 0'5 | 0'0 | 0'5 | 4550 | 44'6 | 0'0 | 44'6 | ... | ... | 0.004477 |
-0.034385 | ... | ... | 0'4 | 0'0 | 0'4 | 4600 | 49'4 | -0'1 | 49'5 | 49'4 | 49'4 | 0.004972 |
-0.035174 | ... | ... | 0'4 | 0'0 | 0'4 | 4650 | 54'4 | 0'0 | 54'4 | ... | ... | 0.005466 |
-0.028773 | ... | ... | 0'3 | 0'0 | 0'3 | 4700 | 59'4 | 0'0 | 59'4 | ... | ... | 0.005961 |
-0.029292 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4750 | 64'4 | 0'0 | 64'4 | ... | ... | 0.006456 |
-0.021658 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 69'3 | 0'0 | 69'3 | ... | ... | 0.006951 |
-0.021969 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 74'3 | 0'0 | 74'3 | ... | ... | 0.007445 |
-0.02226 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 79'3 | 0'0 | 79'3 | ... | ... | 0.00794 |
-0.022536 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 84'3 | 0'0 | 84'3 | ... | ... | 0.008435 |
-0.022796 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 90'5 | 1'2 | 89'3 | 90'5 | 90'4 | -0.042941 |
-0.023043 | ... | ... | 0'2 | 0'0 | 0'2 | 5050 | 94'3 | 0'0 | 94'3 | ... | ... | 0.009424 |
-0.023278 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 99'3 | 0'0 | 99'3 | ... | ... | 0.009919 |
-0.013394 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 104'2 | 0'0 | 104'2 | ... | ... | 0.010414 |
-0.013506 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 109'2 | 0'0 | 109'2 | ... | ... | 0.010908 |
-0.013612 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 114'2 | 0'0 | 114'2 | ... | ... | 0.011403 |
-0.013715 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 119'2 | 0'0 | 119'2 | ... | ... | 0.011898 |
-0.013813 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 124'2 | 0'0 | 124'2 | ... | ... | 0.012392 |
-0.013908 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 129'2 | 0'0 | 129'2 | ... | ... | 0.012887 |
-0.014086 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 139'2 | 0'0 | 139'2 | ... | ... | 0.013876 |
-0.014254 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 149'2 | 0'0 | 149'2 | ... | ... | 0.014866 |
-0.014409 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 159'2 | 0'0 | 159'2 | ... | ... | 0.015855 |
-0.014556 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 169'2 | 0'0 | 169'2 | ... | ... | 0.016845 |
-0.014696 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 179'2 | 0'0 | 179'2 | ... | ... | 0.017834 |
-0.014827 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 189'2 | 0'0 | 189'2 | ... | ... | 0.018824 |
-0.014952 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 199'2 | 0'0 | 199'2 | ... | ... | 0.019813 |
-0.01507 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 209'2 | 0'0 | 209'2 | ... | ... | 0.020802 |
-0.015184 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 219'2 | 0'0 | 219'2 | ... | ... | 0.021792 |
-0.015293 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 229'2 | 0'0 | 229'2 | ... | ... | 0.022781 |
-0.015397 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 239'2 | 0'0 | 239'2 | ... | ... | 0.023771 |
-0.015496 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 249'2 | 0'0 | 249'2 | ... | ... | 0.02476 |
-0.015591 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 259'2 | 0'0 | 259'2 | ... | ... | 0.025749 |
-0.015684 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 269'2 | 0'0 | 269'2 | ... | ... | 0.023755 |
-0.015773 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 279'2 | 0'0 | 279'2 | ... | ... | 0.019783 |
-0.015859 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 289'2 | 0'0 | 289'2 | ... | ... | 0.016323 |
-0.015941 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 299'2 | 0'0 | 299'2 | ... | ... | 0.013125 |
-0.016022 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 309'2 | 0'0 | 309'2 | ... | ... | 0.010096 |
-0.0161 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 319'2 | 0'0 | 319'2 | ... | ... | 0.00719 |
-0.016174 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 329'2 | 0'0 | 329'2 | ... | ... | 0.004376 |
-0.016246 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 339'2 | 0'0 | 339'2 | ... | ... | 0.001635 |
-0.016317 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 349'2 | 0'0 | 349'2 | ... | ... | -0.001045 |
-0.016387 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 359'2 | 0'0 | 359'2 | ... | ... | -0.003675 |
-0.016454 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 369'2 | 0'0 | 369'2 | ... | ... | -0.006264 |
-0.016518 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 379'2 | 0'0 | 379'2 | ... | ... | -0.008814 |
-0.016581 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 389'2 | 0'0 | 389'2 | ... | ... | -0.011334 |
-0.016703 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 409'2 | 0'0 | 409'2 | ... | ... | -0.016293 |
-0.016819 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 429'2 | 0'0 | 429'2 | ... | ... | -0.021162 |
-0.016874 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 439'2 | 0'0 | 439'2 | ... | ... | -0.023569 |
-0.016928 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 449'2 | 0'0 | 449'2 | ... | ... | -0.02596 |
-0.016982 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 459'2 | 0'0 | 459'2 | ... | ... | -0.028336 |
-0.017136 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 489'2 | 0'0 | 489'2 | ... | ... | -0.035381 |
-0.01737 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 539'2 | 0'0 | 539'2 | ... | ... | -0.04691 |
-0.017583 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 589'2 | 0'0 | 589'2 | ... | ... | -0.058231 |
-0.017958 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 689'2 | 0'0 | 689'2 | ... | ... | -0.080408 |
-0.018279 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 789'2 | 0'0 | 789'2 | ... | ... | -0.102113 |
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.