Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.681569 | ... | ... | 237'7 | 3'2 | 241'1 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.583233 |
-0.673191 | ... | ... | 227'7 | 3'2 | 231'1 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.579734 |
-0.664627 | ... | ... | 217'7 | 3'2 | 221'1 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.575978 |
-0.655856 | ... | ... | 207'7 | 3'2 | 211'1 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.572022 |
-0.646823 | ... | ... | 197'7 | 3'2 | 201'1 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.567789 |
-0.637587 | ... | ... | 187'7 | 3'2 | 191'1 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.563319 |
-0.628085 | ... | ... | 177'7 | 3'2 | 181'1 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.558569 |
-0.618302 | ... | ... | 167'7 | 3'2 | 171'1 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.55349 |
-0.608258 | ... | ... | 157'7 | 3'2 | 161'1 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.548102 |
-0.597828 | ... | ... | 147'7 | 3'2 | 151'1 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.542288 |
-0.587094 | ... | ... | 137'7 | 3'2 | 141'1 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.536127 |
-0.575919 | ... | ... | 127'7 | 3'2 | 131'1 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.529452 |
-0.570169 | ... | ... | 122'7 | 3'2 | 126'1 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.525941 |
-0.564305 | ... | ... | 117'7 | 3'2 | 121'1 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.522256 |
-0.55827 | ... | ... | 112'7 | 3'2 | 116'1 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.518403 |
-0.552079 | ... | ... | 107'7 | 3'2 | 111'1 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.514436 |
-0.545763 | ... | ... | 102'7 | 3'2 | 106'1 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.510278 |
-0.539281 | ... | ... | 97'7 | 3'2 | 101'1 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.505884 |
-0.532564 | ... | ... | 92'7 | 3'2 | 96'1 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.501292 |
-0.525649 | ... | ... | 87'7 | 3'2 | 91'1 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.496467 |
-0.51849 | ... | ... | 82'7 | 3'2 | 86'1 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.491371 |
-0.511065 | ... | ... | 77'7 | 3'2 | 81'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.486004 |
-0.503366 | ... | ... | 72'7 | 3'2 | 76'1 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.480244 |
-0.495275 | ... | ... | 67'7 | 3'2 | 71'1 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.474185 |
-0.486829 | ... | ... | 62'7 | 3'2 | 66'1 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.467651 |
-0.477927 | ... | ... | 57'7 | 3'2 | 61'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.460655 |
-0.468476 | ... | ... | 52'7 | 3'2 | 56'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.453075 |
-0.458424 | 50'4 | 50'4 | 47'7 | 3'2 | 51'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.444846 |
-0.447613 | ... | ... | 42'7 | 3'2 | 46'1 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.435789 |
-0.435872 | ... | ... | 37'7 | 3'2 | 41'1 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.425769 |
-0.422972 | ... | ... | 32'7 | 3'2 | 36'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.414526 |
-0.408576 | 28'0 | 27'3 | 27'7 | 3'2 | 31'1 | 4100 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.401721 |
-0.392182 | 25'2 | 25'2 | 22'7 | 3'2 | 26'1 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.386839 |
-0.372967 | 22'0 | 16'4 | 17'7 | 3'2 | 21'1 | 4200 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.369049 |
-0.349433 | 17'0 | 13'0 | 13'0 | 3'1 | 16'1 | 4250 | 0'1 | -0'1 | 0'2 | 0'2 | 0'1 | -0.34682 |
-0.007493 | 12'3 | 7'4 | 8'2 | 2'6 | 11'0 | 4300 | 0'1 | -0'3 | 0'4 | 0'6 | 0'1 | -0.317104 |
-0.594924 | 7'0 | 3'5 | 4'4 | 1'7 | 6'3 | 4350 | 0'3 | -1'3 | 1'6 | 2'1 | 0'2 | -0.594837 |
-1.024252 | 3'2 | 1'2 | 1'7 | 0'6 | 2'5 | 4400 | 1'5 | -2'4 | 4'1 | 5'0 | 1'2 | -1.024322 |
-0.841851 | 1'0 | 0'6 | 0'7 | -0'1 | 0'6 | 4450 | 4'6 | -3'3 | 8'1 | 7'1 | 4'3 | -0.841715 |
-0.671154 | 0'3 | 0'1 | 0'3 | 0'0 | 0'3 | 4500 | 9'3 | -3'2 | 12'5 | 12'5 | 8'5 | -0.671506 |
-0.336107 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 4550 | 14'1 | -3'3 | 17'4 | 16'3 | 16'3 | -0.338235 |
-0.360798 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4600 | 19'1 | -3'2 | 22'3 | 23'0 | 18'4 | -0.364181 |
-0.380156 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 24'1 | -3'2 | 27'3 | ... | ... | -0.384901 |
-0.396076 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 29'1 | -3'2 | 32'3 | 31'7 | 28'4 | -0.40232 |
-0.409636 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 34'1 | -3'2 | 37'3 | 34'1 | 34'1 | -0.417442 |
-0.421459 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 39'1 | -3'2 | 42'3 | 42'2 | 39'1 | -0.430876 |
-0.431929 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 44'1 | -3'2 | 47'3 | 44'1 | 44'1 | -0.443047 |
-0.441342 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 49'1 | -3'2 | 52'3 | 51'6 | 50'3 | -0.45422 |
-0.449893 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 54'1 | -3'2 | 57'3 | ... | ... | -0.46458 |
-0.457742 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 59'1 | -3'2 | 62'3 | 62'0 | 60'6 | -0.474251 |
-0.464953 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 64'1 | -3'2 | 67'3 | ... | ... | -0.483396 |
-0.471698 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 69'1 | -3'2 | 72'3 | 70'3 | 69'0 | -0.492001 |
-0.477928 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 74'1 | -3'2 | 77'3 | ... | ... | -0.500263 |
-0.483831 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 79'1 | -3'2 | 82'3 | 79'0 | 79'0 | -0.508121 |
-0.489379 | 0'0 | 0'0 | 0'1 | 0'0 | 0'1 | 5250 | 84'1 | -3'2 | 87'3 | ... | ... | -0.515657 |
-0.494565 | 0'0 | 0'0 | 0'1 | 0'0 | 0'1 | 5300 | 89'1 | -3'2 | 92'3 | 91'1 | 91'1 | -0.522985 |
-0.499557 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 94'1 | -3'2 | 97'3 | ... | ... | -0.53 |
-0.504268 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 99'1 | -3'2 | 102'3 | ... | ... | -0.536791 |
-0.508731 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 104'1 | -3'2 | 107'3 | ... | ... | -0.543419 |
-0.513011 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 109'1 | -3'2 | 112'3 | ... | ... | -0.549869 |
-0.517135 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 114'1 | -3'2 | 117'3 | ... | ... | -0.556128 |
-0.521053 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 119'1 | -3'2 | 122'3 | ... | ... | -0.56225 |
-0.524827 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 124'1 | -3'2 | 127'3 | ... | ... | -0.568247 |
-0.52847 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 129'1 | -3'2 | 132'3 | ... | ... | -0.574085 |
-0.531936 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 134'1 | -3'2 | 137'3 | ... | ... | -0.579826 |
-0.535309 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 139'1 | -3'2 | 142'3 | ... | ... | -0.585472 |
-0.54175 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 149'1 | -3'2 | 152'3 | ... | ... | -0.596498 |
-0.547712 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 159'1 | -3'2 | 162'3 | ... | ... | -0.607085 |
-0.553354 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 169'1 | -3'2 | 172'3 | ... | ... | -0.617421 |
-0.55872 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 179'1 | -3'2 | 182'3 | ... | ... | -0.627543 |
-0.563729 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 189'1 | -3'2 | 192'3 | ... | ... | -0.637353 |
-0.568512 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 199'1 | -3'2 | 202'3 | ... | ... | -0.646977 |
-0.57308 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 209'1 | -3'2 | 212'3 | ... | ... | -0.656435 |
-0.577415 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 219'1 | -3'2 | 222'3 | ... | ... | -0.665675 |
-0.581583 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 229'1 | -3'2 | 232'3 | ... | ... | -0.674787 |
-0.585591 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 239'1 | -3'2 | 242'3 | ... | ... | -0.68378 |
-0.589358 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 249'1 | -3'2 | 252'3 | ... | ... | -0.692662 |
-0.593005 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 259'1 | -3'2 | 262'3 | ... | ... | -0.701393 |
-0.596568 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 269'1 | -3'2 | 272'3 | ... | ... | -0.709992 |
-0.600003 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 279'1 | -3'2 | 282'3 | ... | ... | -0.718504 |
-0.603257 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 289'1 | -3'2 | 292'3 | ... | ... | -0.726938 |
-0.606412 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 299'1 | -3'2 | 302'3 | ... | ... | -0.7353 |
-0.609479 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 309'1 | -3'2 | 312'3 | ... | ... | -0.74356 |
-0.612462 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 319'1 | -3'2 | 322'3 | ... | ... | -0.75174 |
-0.615316 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 329'1 | -3'2 | 332'3 | ... | ... | -0.759861 |
-0.618096 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 339'1 | -3'2 | 342'3 | ... | ... | -0.767927 |
-0.620808 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 349'1 | -3'2 | 352'3 | ... | ... | -0.775941 |
-0.623454 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 359'1 | -3'2 | 362'3 | ... | ... | -0.783907 |
-0.626038 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 369'1 | -3'2 | 372'3 | ... | ... | -0.791812 |
-0.628523 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 379'1 | -3'2 | 382'3 | ... | ... | -0.799628 |
-0.630917 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 389'1 | -3'2 | 392'3 | ... | ... | -0.807402 |
-0.633259 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 399'1 | -3'2 | 402'3 | ... | ... | -0.815137 |
-0.635551 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 409'1 | -3'2 | 412'3 | ... | ... | -0.822837 |
-0.637798 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 419'1 | -3'2 | 422'3 | ... | ... | -0.830504 |
-0.640009 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 429'1 | -3'2 | 432'3 | ... | ... | -0.838139 |
-0.642152 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 439'1 | -3'2 | 442'3 | ... | ... | -0.845741 |
-0.644227 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 449'1 | -3'2 | 452'3 | ... | ... | -0.85329 |
-0.646261 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 459'1 | -3'2 | 462'3 | ... | ... | -0.860785 |
-0.648259 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 469'1 | -3'2 | 472'3 | ... | ... | -0.868253 |
-0.650221 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 479'1 | -3'2 | 482'3 | ... | ... | -0.875695 |
-0.652148 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 489'1 | -3'2 | 492'3 | ... | ... | -0.883114 |
-0.654041 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 499'1 | -3'2 | 502'3 | ... | ... | -0.89051 |
-0.655864 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 509'1 | -3'2 | 512'3 | ... | ... | -0.897885 |
-0.657637 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 519'1 | -3'2 | 522'3 | ... | ... | -0.905244 |
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.