Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.384969 | ... | ... | 243'1 | -5'2 | 237'7 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.290996 |
-0.378551 | ... | ... | 233'1 | -5'2 | 227'7 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.28921 |
-0.372036 | ... | ... | 223'1 | -5'2 | 217'7 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.287305 |
-0.365406 | ... | ... | 213'1 | -5'2 | 207'7 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.285296 |
-0.358655 | ... | ... | 203'1 | -5'2 | 197'7 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.28314 |
-0.351804 | ... | ... | 193'1 | -5'2 | 187'7 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.280869 |
-0.344824 | ... | ... | 183'1 | -5'2 | 177'7 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.27844 |
-0.337711 | ... | ... | 173'1 | -5'2 | 167'7 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.275856 |
-0.330475 | ... | ... | 163'1 | -5'2 | 157'7 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.273096 |
-0.323062 | ... | ... | 153'1 | -5'2 | 147'7 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.270136 |
-0.315491 | ... | ... | 143'1 | -5'2 | 137'7 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.266979 |
-0.30773 | ... | ... | 133'1 | -5'2 | 127'7 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.263568 |
-0.303766 | ... | ... | 128'1 | -5'2 | 122'7 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.261763 |
-0.299749 | ... | ... | 123'1 | -5'2 | 117'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.259862 |
-0.295673 | ... | ... | 118'1 | -5'2 | 112'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.2579 |
-0.291501 | ... | ... | 113'1 | -5'2 | 107'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.255864 |
-0.287257 | ... | ... | 108'1 | -5'2 | 102'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.253702 |
-0.282939 | ... | ... | 103'1 | -5'2 | 97'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.251441 |
-0.278529 | ... | ... | 98'1 | -5'2 | 92'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.249077 |
-0.274004 | ... | ... | 93'1 | -5'2 | 87'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.246573 |
-0.269371 | ... | ... | 88'1 | -5'2 | 82'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.243939 |
-0.264592 | ... | ... | 83'1 | -5'2 | 77'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.241131 |
-0.25967 | ... | ... | 78'1 | -5'2 | 72'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.238156 |
-0.254593 | ... | ... | 73'1 | -5'2 | 67'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.234983 |
-0.249279 | ... | ... | 68'1 | -5'2 | 62'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.231555 |
-0.243768 | ... | ... | 63'1 | -5'2 | 57'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.227887 |
-0.237955 | ... | ... | 58'1 | -5'2 | 52'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.223879 |
-0.231826 | ... | ... | 53'1 | -5'2 | 47'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.219512 |
-0.225282 | ... | ... | 48'1 | -5'2 | 42'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.214685 |
-0.218233 | 41'3 | 41'3 | 43'1 | -5'2 | 37'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.2093 |
-0.21053 | ... | ... | 38'1 | -5'2 | 32'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.2032 |
-0.201964 | 32'3 | 30'7 | 33'1 | -5'2 | 27'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.196159 |
-0.192198 | ... | ... | 28'1 | -5'2 | 22'7 | 4150 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.187822 |
-0.180643 | 23'4 | 20'0 | 23'1 | -5'2 | 17'7 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.17761 |
-0.277024 | 19'1 | 13'0 | 18'2 | -5'2 | 13'0 | 4250 | 0'2 | 0'0 | 0'2 | 0'1 | 0'0 | -0.275881 |
-0.392782 | 14'4 | 8'0 | 13'3 | -5'1 | 8'2 | 4300 | 0'4 | 0'1 | 0'3 | 0'5 | 0'2 | -0.392678 |
-0.680126 | 10'0 | 5'5 | 9'1 | -4'5 | 4'4 | 4350 | 1'6 | 0'5 | 1'1 | 1'6 | 0'4 | -0.680298 |
-0.680384 | 6'0 | 1'7 | 5'3 | -3'4 | 1'7 | 4400 | 4'1 | 1'6 | 2'3 | 4'4 | 1'5 | -0.680237 |
-0.565128 | 3'0 | 1'0 | 2'6 | -1'7 | 0'7 | 4450 | 8'1 | 3'3 | 4'6 | 5'1 | 3'7 | -0.565003 |
-0.366472 | 1'4 | 0'3 | 1'4 | -1'1 | 0'3 | 4500 | 12'5 | 4'1 | 8'4 | 12'1 | 7'1 | -0.367188 |
-0.298379 | 0'4 | 0'1 | 0'5 | -0'3 | 0'2 | 4550 | 17'4 | 4'7 | 12'5 | 13'6 | 13'6 | -0.300319 |
-0.186897 | 0'3 | 0'1 | 0'3 | -0'2 | 0'1 | 4600 | 22'3 | 5'0 | 17'3 | 22'2 | 16'4 | -0.19114 |
-0.195389 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 4650 | 27'3 | 5'1 | 22'2 | ... | ... | -0.201051 |
-0.202544 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 4700 | 32'3 | 5'1 | 27'2 | 32'0 | 27'7 | -0.209721 |
-0.208724 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 37'3 | 5'2 | 32'1 | ... | ... | -0.217501 |
-0.214178 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 42'3 | 5'2 | 37'1 | 39'6 | 39'0 | -0.224614 |
-0.219062 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 47'3 | 5'2 | 42'1 | ... | ... | -0.231199 |
-0.223479 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 52'3 | 5'2 | 47'1 | 48'6 | 47'1 | -0.237374 |
-0.227517 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 57'3 | 5'2 | 52'1 | ... | ... | -0.243219 |
-0.231224 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 62'3 | 5'2 | 57'1 | 60'4 | 60'4 | -0.248766 |
-0.234678 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 67'3 | 5'2 | 62'1 | ... | ... | -0.2541 |
-0.237886 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 72'3 | 5'2 | 67'1 | 67'0 | 67'0 | -0.25921 |
-0.240883 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 77'3 | 5'2 | 72'1 | ... | ... | -0.264156 |
-0.243731 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 82'3 | 5'2 | 77'1 | ... | ... | -0.268974 |
-0.246373 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 87'3 | 5'2 | 82'1 | ... | ... | -0.273621 |
-0.248899 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 92'3 | 5'2 | 87'1 | 86'2 | 86'2 | -0.278157 |
-0.251311 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 97'3 | 5'2 | 92'1 | ... | ... | -0.282617 |
-0.253578 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 102'3 | 5'2 | 97'1 | 96'2 | 96'2 | -0.286967 |
-0.255749 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 107'3 | 5'2 | 102'1 | ... | ... | -0.291225 |
-0.257844 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 112'3 | 5'2 | 107'1 | ... | ... | -0.295414 |
-0.25983 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 117'3 | 5'2 | 112'1 | ... | ... | -0.29954 |
-0.261742 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 122'3 | 5'2 | 117'1 | ... | ... | -0.303592 |
-0.263587 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 127'3 | 5'2 | 122'1 | ... | ... | -0.307591 |
-0.265351 | 0'0 | 0'0 | 0'1 | 0'0 | 0'1 | 5700 | 132'3 | 5'2 | 127'1 | ... | ... | -0.311542 |
-0.26705 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 137'3 | 5'2 | 132'1 | ... | ... | -0.315449 |
-0.268703 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 142'3 | 5'2 | 137'1 | ... | ... | -0.319314 |
-0.271856 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 152'3 | 5'2 | 147'1 | ... | ... | -0.32688 |
-0.274763 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 162'3 | 5'2 | 157'1 | ... | ... | -0.334318 |
-0.277548 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 172'3 | 5'2 | 167'1 | ... | ... | -0.341663 |
-0.280166 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 182'3 | 5'2 | 177'1 | ... | ... | -0.348865 |
-0.282632 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 192'3 | 5'2 | 187'1 | ... | ... | -0.355973 |
-0.28499 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 202'3 | 5'2 | 197'1 | ... | ... | -0.363004 |
-0.28723 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 212'3 | 5'2 | 207'1 | ... | ... | -0.369964 |
-0.28937 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 222'3 | 5'2 | 217'1 | ... | ... | -0.376823 |
-0.291429 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 232'3 | 5'2 | 227'1 | ... | ... | -0.383631 |
-0.293391 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 242'3 | 5'2 | 237'1 | ... | ... | -0.390399 |
-0.295252 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 252'3 | 5'2 | 247'1 | ... | ... | -0.397121 |
-0.297062 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 262'3 | 5'2 | 257'1 | ... | ... | -0.403791 |
-0.298825 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 272'3 | 5'2 | 267'1 | ... | ... | -0.410396 |
-0.300509 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 282'3 | 5'2 | 277'1 | ... | ... | -0.416966 |
-0.302119 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 292'3 | 5'2 | 287'1 | ... | ... | -0.423504 |
-0.303683 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 302'3 | 5'3 | 297'0 | ... | ... | -0.430012 |
-0.305203 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 312'3 | 5'3 | 307'0 | ... | ... | -0.436492 |
-0.306678 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 322'3 | 5'3 | 317'0 | ... | ... | -0.442941 |
-0.308084 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 332'3 | 5'3 | 327'0 | ... | ... | -0.449342 |
-0.309462 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 342'3 | 5'3 | 337'0 | ... | ... | -0.455719 |
-0.310808 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 352'3 | 5'3 | 347'0 | ... | ... | -0.462075 |
-0.312121 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 362'3 | 5'3 | 357'0 | ... | ... | -0.468411 |
-0.313402 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 372'3 | 5'3 | 367'0 | ... | ... | -0.47473 |
-0.314622 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 382'3 | 5'3 | 377'0 | ... | ... | -0.481031 |
-0.31581 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 392'3 | 5'3 | 387'0 | ... | ... | -0.487315 |
-0.316973 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 402'3 | 5'3 | 397'0 | ... | ... | -0.493578 |
-0.318112 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 412'3 | 5'3 | 407'0 | ... | ... | -0.499807 |
-0.319228 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 422'3 | 5'3 | 417'0 | ... | ... | -0.506022 |
-0.320327 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 432'3 | 5'3 | 427'0 | ... | ... | -0.512225 |
-0.32138 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 442'3 | 5'3 | 437'0 | ... | ... | -0.518416 |
-0.322411 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 452'3 | 5'3 | 447'0 | ... | ... | -0.524594 |
-0.323422 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 462'3 | 5'3 | 457'0 | ... | ... | -0.53076 |
-0.324415 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 472'3 | 5'3 | 467'0 | ... | ... | -0.536916 |
-0.32539 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 482'3 | 5'3 | 477'0 | ... | ... | -0.54306 |
-0.326348 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 492'3 | 5'3 | 487'0 | ... | ... | -0.549193 |
-0.327286 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 502'3 | 5'3 | 497'0 | ... | ... | -0.555316 |
-0.328184 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 512'3 | 5'3 | 507'0 | ... | ... | -0.561413 |
-0.329066 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 522'3 | 5'3 | 517'0 | ... | ... | -0.567497 |
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.