Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.078897 | ... | ... | 252'0 | 0'0 | 252'0 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010452 |
-0.074438 | ... | ... | 232'0 | 0'0 | 232'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010329 |
-0.07215 | ... | ... | 222'0 | 0'0 | 222'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010262 |
-0.069827 | ... | ... | 212'0 | 0'0 | 212'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010191 |
-0.067475 | ... | ... | 202'0 | 0'0 | 202'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010115 |
-0.065095 | ... | ... | 192'0 | 0'0 | 192'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010035 |
-0.062691 | ... | ... | 182'0 | 0'0 | 182'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00995 |
-0.060265 | ... | ... | 172'0 | 0'0 | 172'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009859 |
-0.057817 | ... | ... | 162'0 | 0'0 | 162'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009763 |
-0.05535 | ... | ... | 152'0 | 0'0 | 152'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00966 |
-0.052863 | ... | ... | 142'0 | 0'0 | 142'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00955 |
-0.050358 | ... | ... | 132'0 | 0'0 | 132'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009431 |
-0.047834 | ... | ... | 122'0 | 0'0 | 122'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009303 |
-0.046564 | ... | ... | 117'0 | 0'0 | 117'0 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009234 |
-0.045289 | ... | ... | 112'0 | 0'0 | 112'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009164 |
-0.044009 | ... | ... | 107'0 | 0'0 | 107'0 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00909 |
-0.042723 | ... | ... | 102'0 | 0'0 | 102'0 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.015797 |
-0.041431 | ... | ... | 97'0 | 0'0 | 97'0 | 3550 | 0'2 | 0'0 | 0'2 | ... | ... | -0.015641 |
-0.040132 | ... | ... | 92'0 | 0'0 | 92'0 | 3600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.015476 |
-0.042764 | ... | ... | 87'1 | 0'0 | 87'1 | 3650 | 0'3 | 0'0 | 0'3 | ... | ... | -0.021085 |
-0.041419 | ... | ... | 82'1 | 0'0 | 82'1 | 3700 | 0'4 | 0'0 | 0'4 | ... | ... | -0.026042 |
-0.043815 | ... | ... | 77'2 | 0'0 | 77'2 | 3750 | 0'4 | 0'0 | 0'4 | ... | ... | -0.025673 |
-0.046006 | ... | ... | 72'3 | 0'0 | 72'3 | 3800 | 0'5 | 0'0 | 0'5 | 0'5 | 0'5 | -0.029993 |
-0.047982 | ... | ... | 67'4 | 0'0 | 67'4 | 3850 | 0'6 | 0'0 | 0'6 | ... | ... | -0.033842 |
-0.052955 | ... | ... | 62'6 | 0'0 | 62'6 | 3900 | 1'0 | 0'0 | 1'0 | ... | ... | -0.041139 |
-0.057331 | ... | ... | 58'0 | 0'0 | 58'0 | 3950 | 1'2 | 0'0 | 1'2 | ... | ... | -0.047398 |
-0.063873 | ... | ... | 53'3 | 0'0 | 53'3 | 4000 | 1'6 | 0'1 | 1'5 | 1'6 | 1'6 | -0.058891 |
-0.071899 | ... | ... | 48'7 | 0'0 | 48'7 | 4050 | 2'1 | 0'0 | 2'1 | ... | ... | -0.065608 |
-0.080734 | ... | ... | 44'4 | 0'0 | 44'4 | 4100 | 2'6 | 0'0 | 2'6 | ... | ... | -0.075897 |
-0.08976 | ... | ... | 40'2 | 0'0 | 40'2 | 4150 | 3'4 | 0'0 | 3'4 | ... | ... | -0.086075 |
-0.096624 | 36'0 | 36'0 | 36'3 | -0'3 | 36'0 | 4200 | 4'4 | 0'0 | 4'4 | ... | ... | -0.09744 |
-0.112534 | ... | ... | 32'5 | 0'0 | 32'5 | 4250 | 5'6 | 0'0 | 5'6 | 5'6 | 5'6 | -0.108861 |
-0.118381 | 29'4 | 28'4 | 29'1 | -0'3 | 28'6 | 4300 | 7'2 | 0'0 | 7'2 | 7'2 | 7'2 | -0.119485 |
-0.13281 | ... | ... | 26'0 | 0'0 | 26'0 | 4350 | 8'7 | -0'2 | 9'1 | 9'2 | 8'7 | -0.127415 |
-0.141246 | ... | ... | 23'1 | 0'0 | 23'1 | 4400 | 10'7 | -0'2 | 11'1 | 11'2 | 10'7 | -0.134922 |
-0.147745 | ... | ... | 20'4 | 0'0 | 20'4 | 4450 | 13'2 | -0'2 | 13'4 | 13'2 | 13'2 | -0.14147 |
-0.152282 | 18'1 | 17'6 | 18'1 | 0'0 | 18'1 | 4500 | 15'6 | -0'3 | 16'1 | 16'1 | 15'6 | -0.144711 |
-0.154965 | ... | ... | 16'0 | 0'0 | 16'0 | 4550 | 18'7 | 0'0 | 18'7 | ... | ... | -0.149201 |
-0.154893 | 14'3 | 14'0 | 14'0 | 0'0 | 14'0 | 4600 | 22'0 | 0'0 | 22'0 | ... | ... | -0.149758 |
-0.153442 | ... | ... | 12'2 | 0'0 | 12'2 | 4650 | 25'2 | 0'0 | 25'2 | ... | ... | -0.147776 |
-0.152289 | 10'7 | 10'4 | 10'6 | 0'1 | 10'7 | 4700 | 28'5 | 0'0 | 28'5 | 29'0 | 28'5 | -0.143521 |
-0.148154 | ... | ... | 9'4 | 0'0 | 9'4 | 4750 | 32'3 | 0'0 | 32'3 | ... | ... | -0.140013 |
-0.142529 | 8'4 | 8'1 | 8'3 | -0'1 | 8'2 | 4800 | 36'1 | 0'0 | 36'1 | ... | ... | -0.133736 |
-0.138942 | ... | ... | 7'3 | 0'0 | 7'3 | 4850 | 40'1 | 0'0 | 40'1 | ... | ... | -0.12794 |
-0.133341 | ... | ... | 6'4 | 0'0 | 6'4 | 4900 | 44'7 | 0'5 | 44'2 | 44'7 | 43'6 | -0.130393 |
-0.127606 | ... | ... | 5'6 | 0'0 | 5'6 | 4950 | 48'3 | 0'0 | 48'3 | ... | ... | -0.113356 |
-0.122168 | 5'1 | 4'5 | 5'0 | 0'1 | 5'1 | 5000 | 52'3 | -0'3 | 52'6 | 52'3 | 52'3 | -0.100829 |
-0.113078 | ... | ... | 4'3 | 0'0 | 4'3 | 5050 | 57'1 | 0'0 | 57'1 | ... | ... | -0.099676 |
-0.106916 | ... | ... | 3'7 | 0'0 | 3'7 | 5100 | 61'4 | -0'1 | 61'5 | 61'4 | 61'4 | -0.090673 |
-0.096975 | 3'2 | 3'2 | 3'4 | -0'2 | 3'2 | 5150 | 66'1 | 0'0 | 66'1 | ... | ... | -0.085483 |
-0.096486 | ... | ... | 3'1 | 0'0 | 3'1 | 5200 | 70'6 | 0'0 | 70'6 | ... | ... | -0.079505 |
-0.089977 | ... | ... | 2'6 | 0'0 | 2'6 | 5250 | 75'3 | 0'0 | 75'3 | ... | ... | -0.07273 |
-0.085655 | ... | ... | 2'4 | 0'0 | 2'4 | 5300 | 80'0 | 0'0 | 80'0 | ... | ... | -0.065124 |
-0.080786 | ... | ... | 2'2 | 0'0 | 2'2 | 5350 | 84'6 | 0'0 | 84'6 | ... | ... | -0.060084 |
-0.075359 | ... | ... | 2'0 | 0'0 | 2'0 | 5400 | 89'4 | 0'0 | 89'4 | ... | ... | -0.054561 |
-0.069351 | ... | ... | 1'6 | 0'0 | 1'6 | 5450 | 94'3 | 0'0 | 94'3 | ... | ... | -0.052312 |
-0.066559 | 1'5 | 1'5 | 1'5 | 0'0 | 1'5 | 5500 | 99'1 | 0'0 | 99'1 | ... | ... | -0.045994 |
-0.063519 | ... | ... | 1'4 | 0'0 | 1'4 | 5550 | 104'0 | 0'0 | 104'0 | ... | ... | -0.043284 |
-0.060232 | ... | ... | 1'3 | 0'0 | 1'3 | 5600 | 108'7 | 0'0 | 108'7 | ... | ... | -0.040411 |
-0.056693 | ... | ... | 1'2 | 0'0 | 1'2 | 5650 | 113'6 | 0'0 | 113'6 | ... | ... | -0.037377 |
-0.04836 | 1'0 | 1'0 | 1'1 | -0'1 | 1'0 | 5700 | 118'2 | -0'3 | 118'5 | 118'2 | 118'2 | -0.019837 |
-0.049281 | ... | ... | 1'0 | 0'0 | 1'0 | 5800 | 128'4 | 0'0 | 128'4 | ... | ... | -0.032069 |
-0.045237 | ... | ... | 0'7 | 0'0 | 0'7 | 5900 | 138'2 | 0'0 | 138'2 | ... | ... | -0.024872 |
-0.03534 | ... | ... | 0'5 | 0'0 | 0'5 | 6000 | 148'1 | 0'0 | 148'1 | ... | ... | -0.022296 |
-0.035828 | 0'5 | 0'5 | 0'5 | 0'0 | 0'5 | 6100 | 158'1 | 0'0 | 158'1 | ... | ... | -0.02483 |
-0.030409 | ... | ... | 0'4 | 0'0 | 0'4 | 6200 | 168'0 | 0'0 | 168'0 | ... | ... | -0.022155 |
-0.030762 | ... | ... | 0'4 | 0'0 | 0'4 | 6300 | 178'0 | 0'0 | 178'0 | ... | ... | -0.02471 |
-0.024687 | ... | ... | 0'3 | 0'0 | 0'3 | 6400 | 188'0 | 0'0 | 188'0 | ... | ... | -0.027253 |
-0.02493 | ... | ... | 0'3 | 0'0 | 0'3 | 6500 | 198'0 | 0'0 | 198'0 | ... | ... | -0.029786 |
-0.025162 | ... | ... | 0'3 | 0'0 | 0'3 | 6600 | 208'0 | 0'0 | 208'0 | ... | ... | -0.03231 |
-0.025383 | ... | ... | 0'3 | 0'0 | 0'3 | 6700 | 218'0 | 0'0 | 218'0 | ... | ... | -0.034826 |
-0.018384 | ... | ... | 0'2 | 0'0 | 0'2 | 6800 | 228'0 | 0'0 | 228'0 | ... | ... | -0.037334 |
-0.018523 | ... | ... | 0'2 | 0'0 | 0'2 | 6900 | 238'0 | 0'0 | 238'0 | ... | ... | -0.039836 |
-0.010491 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 248'0 | 0'0 | 248'0 | ... | ... | -0.042331 |
-0.010556 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 258'0 | 0'0 | 258'0 | ... | ... | -0.04482 |
-0.01062 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 268'0 | 0'0 | 268'0 | ... | ... | -0.047304 |
-0.010681 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 278'0 | 0'0 | 278'0 | ... | ... | -0.049782 |
-0.01074 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 288'0 | 0'0 | 288'0 | ... | ... | -0.052255 |
-0.010796 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 298'0 | 0'0 | 298'0 | ... | ... | -0.054723 |
-0.010851 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 308'0 | 0'0 | 308'0 | ... | ... | -0.057187 |
-0.010904 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 318'0 | 0'0 | 318'0 | ... | ... | -0.059646 |
-0.010956 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 328'0 | 0'0 | 328'0 | ... | ... | -0.0621 |
-0.011005 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 338'0 | 0'0 | 338'0 | ... | ... | -0.06455 |
-0.011054 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 348'0 | 0'0 | 348'0 | ... | ... | -0.066995 |
-0.011101 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 358'0 | 0'0 | 358'0 | ... | ... | -0.069436 |
-0.011147 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 368'0 | 0'0 | 368'0 | ... | ... | -0.071873 |
-0.011192 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 378'0 | 0'0 | 378'0 | ... | ... | -0.074306 |
-0.011235 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 388'0 | 0'0 | 388'0 | ... | ... | -0.076735 |
-0.011277 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 398'0 | 0'0 | 398'0 | ... | ... | -0.079159 |
-0.011318 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 408'0 | 0'0 | 408'0 | ... | ... | -0.08158 |
-0.011358 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 418'0 | 0'0 | 418'0 | ... | ... | -0.083997 |
-0.011397 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 428'0 | 0'0 | 428'0 | ... | ... | -0.08641 |
-0.011436 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 438'0 | 0'0 | 438'0 | ... | ... | -0.088818 |
-0.011473 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 448'0 | 0'0 | 448'0 | ... | ... | -0.091223 |
-0.011509 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 458'0 | 0'0 | 458'0 | ... | ... | -0.093624 |
-0.011545 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 468'0 | 0'0 | 468'0 | ... | ... | -0.096021 |
-0.01158 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 478'0 | 0'0 | 478'0 | ... | ... | -0.098414 |
-0.011614 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 488'0 | 0'0 | 488'0 | ... | ... | -0.100804 |
-0.011648 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 498'0 | 0'0 | 498'0 | ... | ... | -0.103189 |
-0.011681 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 508'0 | 0'0 | 508'0 | ... | ... | -0.105571 |
-0.011713 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 518'0 | 0'0 | 518'0 | ... | ... | -0.10795 |
-0.011744 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 528'0 | 0'0 | 528'0 | ... | ... | -0.110324 |
-0.011775 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 538'0 | 0'0 | 538'0 | ... | ... | -0.112695 |
-0.011805 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 548'0 | 0'0 | 548'0 | ... | ... | -0.115062 |
-0.011835 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 558'0 | 0'0 | 558'0 | ... | ... | -0.117425 |
-0.011864 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 568'0 | 0'0 | 568'0 | ... | ... | -0.119784 |
-0.012314 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 748'0 | 0'0 | 748'0 | ... | ... | -0.161633 |
-0.01242 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 798'0 | 0'0 | 798'0 | ... | ... | -0.173054 |
-0.012517 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 848'0 | 0'0 | 848'0 | ... | ... | -0.184389 |
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.