Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.034933 | ... | ... | 237'7 | 0'0 | 237'7 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.583048 |
0.033481 | ... | ... | 227'7 | 0'0 | 227'7 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.579538 |
0.032028 | ... | ... | 217'7 | 0'0 | 217'7 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.575773 |
0.030576 | ... | ... | 207'7 | 0'0 | 207'7 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.571809 |
0.029123 | ... | ... | 197'7 | 0'0 | 197'7 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.567563 |
0.027671 | ... | ... | 187'7 | 0'0 | 187'7 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.563082 |
0.026218 | ... | ... | 177'7 | 0'0 | 177'7 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.558316 |
0.024766 | ... | ... | 167'7 | 0'0 | 167'7 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.553223 |
0.023313 | ... | ... | 157'7 | 0'0 | 157'7 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.547815 |
0.021861 | ... | ... | 147'7 | 0'0 | 147'7 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.541985 |
0.020408 | ... | ... | 137'7 | 0'0 | 137'7 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.535801 |
0.018955 | ... | ... | 127'7 | 0'0 | 127'7 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.529104 |
0.018229 | ... | ... | 122'7 | 0'0 | 122'7 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.52558 |
0.017503 | ... | ... | 117'7 | 0'0 | 117'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.521876 |
0.016777 | ... | ... | 112'7 | 0'0 | 112'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.518011 |
0.01605 | ... | ... | 107'7 | 0'0 | 107'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.514029 |
0.015324 | ... | ... | 102'7 | 0'0 | 102'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.509846 |
0.014598 | ... | ... | 97'7 | 0'0 | 97'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.505433 |
0.013872 | ... | ... | 92'7 | 0'0 | 92'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.50082 |
0.013145 | ... | ... | 87'7 | 0'0 | 87'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.495968 |
0.012419 | ... | ... | 82'7 | 0'0 | 82'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.490846 |
0.011693 | ... | ... | 77'7 | 0'0 | 77'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.485449 |
0.010967 | ... | ... | 72'7 | 0'0 | 72'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.479654 |
0.01024 | ... | ... | 67'7 | 0'0 | 67'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.473557 |
0.009514 | ... | ... | 62'7 | 0'0 | 62'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.466969 |
0.008788 | ... | ... | 57'7 | 0'0 | 57'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.459931 |
0.008062 | ... | ... | 52'7 | 0'0 | 52'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.45228 |
0.007335 | ... | ... | 47'7 | 0'0 | 47'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.443978 |
0.006609 | ... | ... | 42'7 | 0'0 | 42'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.434835 |
0.005883 | ... | ... | 37'7 | 0'0 | 37'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.424706 |
0.005156 | ... | ... | 32'7 | 0'0 | 32'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.413325 |
0.00443 | 28'0 | 27'3 | 27'7 | 0'1 | 28'0 | 4100 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.400339 |
0.003704 | 25'2 | 25'2 | 22'7 | 2'3 | 25'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.385213 |
-0.013964 | 20'4 | 16'4 | 17'7 | 2'5 | 20'4 | 4200 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.367062 |
0.002251 | 14'2 | 13'0 | 13'0 | 0'2 | 13'2 | 4250 | 0'2 | 0'0 | 0'2 | 0'2 | 0'1 | -0.580714 |
0.001525 | 10'3 | 7'4 | 8'2 | 2'0 | 10'2 | 4300 | 0'1 | -0'3 | 0'4 | 0'6 | 0'1 | -0.313495 |
0.000799 | 5'0 | 3'5 | 4'4 | 0'4 | 5'0 | 4350 | 0'4 | -1'2 | 1'6 | 2'1 | 0'4 | -0.706448 |
-1.052772 | 2'3 | 1'2 | 1'7 | 0'4 | 2'3 | 4400 | 2'0 | -2'1 | 4'1 | 5'0 | 2'0 | -1.115812 |
-0.874136 | 0'6 | 0'6 | 0'7 | -0'1 | 0'6 | 4450 | 7'1 | -1'0 | 8'1 | 7'1 | 7'1 | -2.089529 |
-0.509678 | 0'2 | 0'1 | 0'3 | -0'1 | 0'2 | 4500 | 10'0 | -2'5 | 12'5 | 12'5 | 10'0 | -0.835536 |
-0.338912 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 4550 | 16'3 | -1'1 | 17'4 | 16'3 | 16'3 | -2.369235 |
-0.362934 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4600 | 19'5 | -2'6 | 22'3 | 23'0 | 19'5 | -0.366439 |
-0.381876 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 27'3 | 0'0 | 27'3 | ... | ... | -3.746133 |
-0.39752 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 31'0 | -1'3 | 32'3 | 31'7 | 31'0 | -2.531946 |
-0.410884 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 37'3 | 0'0 | 37'3 | ... | ... | -4.172022 |
-0.422558 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 39'6 | -2'5 | 42'3 | 42'2 | 39'6 | -0.735025 |
-0.432923 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 47'3 | 0'0 | 47'3 | ... | ... | -4.51235 |
-0.442234 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 50'3 | -2'0 | 52'3 | 51'6 | 50'3 | -1.988861 |
-0.450706 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 57'3 | 0'0 | 57'3 | ... | ... | -4.796962 |
-0.458493 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 62'0 | -0'3 | 62'3 | 62'0 | 60'6 | -4.462062 |
-0.465647 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 67'3 | 0'0 | 67'3 | ... | ... | -5.042232 |
-0.472347 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 70'3 | -2'0 | 72'3 | 70'3 | 70'3 | -2.17142 |
-0.478527 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 77'3 | 0'0 | 77'3 | ... | ... | -5.258092 |
-0.484404 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 82'3 | 0'0 | 82'3 | ... | ... | -5.357074 |
-0.489909 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 87'3 | 0'0 | 87'3 | ... | ... | -5.451064 |
-0.495069 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 91'1 | -1'2 | 92'3 | 91'1 | 91'1 | -3.664416 |
-0.500044 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 97'3 | 0'0 | 97'3 | ... | ... | -5.625718 |
-0.504722 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 102'3 | 0'0 | 102'3 | ... | ... | -5.707252 |
-0.509166 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 107'3 | 0'0 | 107'3 | ... | ... | -5.785372 |
-0.513433 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 112'3 | 0'0 | 112'3 | ... | ... | -5.860347 |
-0.517532 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 117'3 | 0'0 | 117'3 | ... | ... | -5.932434 |
-0.521435 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 122'3 | 0'0 | 122'3 | ... | ... | -6.001885 |
-0.525197 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 127'3 | 0'0 | 127'3 | ... | ... | -6.068878 |
-0.528826 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 132'3 | 0'0 | 132'3 | ... | ... | -6.133543 |
-0.532277 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 137'3 | 0'0 | 137'3 | ... | ... | -6.196087 |
-0.535639 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 142'3 | 0'0 | 142'3 | ... | ... | -6.256659 |
-0.542061 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 152'3 | 0'0 | 152'3 | ... | ... | -6.372308 |
-0.547998 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 162'3 | 0'0 | 162'3 | ... | ... | -6.481351 |
-0.553629 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 172'3 | 0'0 | 172'3 | ... | ... | -6.584543 |
-0.558975 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 182'3 | 0'0 | 182'3 | ... | ... | -6.682513 |
-0.563971 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 192'3 | 0'0 | 192'3 | ... | ... | -6.775728 |
-0.568744 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 202'3 | 0'0 | 202'3 | ... | ... | -6.864681 |
-0.573298 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 212'3 | 0'0 | 212'3 | ... | ... | -6.949758 |
-0.577625 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 222'3 | 0'0 | 222'3 | ... | ... | -7.031281 |
-0.581785 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 232'3 | 0'0 | 232'3 | ... | ... | -7.109525 |
-0.585781 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 242'3 | 0'0 | 242'3 | ... | ... | -7.184776 |
-0.58954 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 252'3 | 0'0 | 252'3 | ... | ... | -7.257261 |
-0.593183 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 262'3 | 0'0 | 262'3 | ... | ... | -7.327171 |
-0.59674 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 272'3 | 0'0 | 272'3 | ... | ... | -7.394699 |
-0.600165 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 282'3 | 0'0 | 282'3 | ... | ... | -7.459995 |
-0.603414 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 292'3 | 0'0 | 292'3 | ... | ... | -7.523198 |
-0.606565 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 302'3 | 0'0 | 302'3 | ... | ... | -7.584461 |
-0.609627 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 312'3 | 0'0 | 312'3 | ... | ... | -7.643908 |
-0.612606 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 322'3 | 0'0 | 322'3 | ... | ... | -7.70164 |
-0.615453 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 332'3 | 0'0 | 332'3 | ... | ... | -7.757738 |
-0.618229 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 342'3 | 0'0 | 342'3 | ... | ... | -7.812313 |
-0.620937 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 352'3 | 0'0 | 352'3 | ... | ... | -7.865452 |
-0.623581 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 362'3 | 0'0 | 362'3 | ... | ... | -7.917232 |
-0.626161 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 372'3 | 0'0 | 372'3 | ... | ... | -7.96769 |
-0.628639 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 382'3 | 0'0 | 382'3 | ... | ... | -8.016928 |
-0.631031 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 392'3 | 0'0 | 392'3 | ... | ... | -8.065009 |
-0.63337 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 402'3 | 0'0 | 402'3 | ... | ... | -8.111988 |
-0.63566 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 412'3 | 0'0 | 412'3 | ... | ... | -8.157902 |
-0.637904 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 422'3 | 0'0 | 422'3 | ... | ... | -8.202783 |
-0.640114 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 432'3 | 0'0 | 432'3 | ... | ... | 0.062386 |
-0.642251 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 442'3 | 0'0 | 442'3 | ... | ... | 0.063839 |
-0.644323 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 452'3 | 0'0 | 452'3 | ... | ... | 0.065291 |
-0.646356 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 462'3 | 0'0 | 462'3 | ... | ... | 0.066744 |
-0.648352 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 472'3 | 0'0 | 472'3 | ... | ... | 0.068196 |
-0.650312 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 482'3 | 0'0 | 482'3 | ... | ... | 0.069649 |
-0.652238 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 492'3 | 0'0 | 492'3 | ... | ... | 0.071101 |
-0.654129 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 502'3 | 0'0 | 502'3 | ... | ... | 0.072554 |
-0.655947 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 512'3 | 0'0 | 512'3 | ... | ... | 0.074006 |
-0.657719 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 522'3 | 0'0 | 522'3 | ... | ... | 0.075459 |
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.