Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.288598 | ... | ... | 239'6 | 3'3 | 243'1 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.194635 |
-0.282977 | ... | ... | 229'6 | 3'3 | 233'1 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.193484 |
-0.277281 | ... | ... | 219'7 | 3'2 | 223'1 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.192242 |
-0.271519 | ... | ... | 209'7 | 3'2 | 213'1 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.190936 |
-0.265678 | ... | ... | 199'7 | 3'2 | 203'1 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.189542 |
-0.25976 | ... | ... | 189'7 | 3'2 | 193'1 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.188065 |
-0.253776 | ... | ... | 179'7 | 3'2 | 183'1 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.186504 |
-0.247711 | ... | ... | 169'7 | 3'2 | 173'1 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.184828 |
-0.241556 | ... | ... | 159'7 | 3'2 | 163'1 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.183058 |
-0.235323 | ... | ... | 149'7 | 3'2 | 153'1 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.181143 |
-0.228983 | ... | ... | 139'7 | 3'2 | 143'1 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.179117 |
-0.222532 | ... | ... | 129'7 | 3'2 | 133'1 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.176923 |
-0.219266 | ... | ... | 124'7 | 3'2 | 128'1 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.175769 |
-0.215961 | ... | ... | 119'7 | 3'2 | 123'1 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.174568 |
-0.212613 | ... | ... | 114'7 | 3'2 | 118'1 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.173302 |
-0.209235 | ... | ... | 109'7 | 3'2 | 113'1 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.171995 |
-0.20582 | ... | ... | 104'7 | 3'2 | 108'1 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.17064 |
-0.202355 | ... | ... | 99'7 | 3'2 | 103'1 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.169202 |
-0.198828 | ... | ... | 94'7 | 3'2 | 98'1 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.167699 |
-0.195248 | ... | ... | 89'7 | 3'2 | 93'1 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.166125 |
-0.191609 | ... | ... | 84'7 | 3'2 | 88'1 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.16446 |
-0.18789 | ... | ... | 79'7 | 3'2 | 83'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.162709 |
-0.184097 | ... | ... | 74'7 | 3'2 | 78'1 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.160843 |
-0.180218 | ... | ... | 69'7 | 3'2 | 73'1 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.158864 |
-0.176211 | ... | ... | 64'7 | 3'2 | 68'1 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.156757 |
-0.1721 | ... | ... | 59'7 | 3'2 | 63'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.154478 |
-0.167838 | ... | ... | 54'7 | 3'2 | 58'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.152043 |
-0.1634 | ... | ... | 49'7 | 3'2 | 53'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.149383 |
-0.158764 | ... | ... | 44'7 | 3'2 | 48'1 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.146484 |
-0.153869 | ... | ... | 39'7 | 3'2 | 43'1 | 4000 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.143282 |
-0.148657 | ... | ... | 34'7 | 3'2 | 38'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.139714 |
-0.143031 | ... | ... | 29'7 | 3'2 | 33'1 | 4100 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.135673 |
-0.136859 | 27'3 | 27'3 | 24'7 | 3'2 | 28'1 | 4150 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.131017 |
-0.129927 | 22'4 | 21'4 | 20'0 | 3'1 | 23'1 | 4200 | 0'1 | -0'1 | 0'2 | 0'1 | 0'0 | -0.125509 |
-0.203134 | 18'4 | 15'3 | 15'2 | 3'0 | 18'2 | 4250 | 0'2 | -0'2 | 0'4 | 0'3 | 0'2 | -0.201057 |
-0.249202 | 13'4 | 10'0 | 10'6 | 2'5 | 13'3 | 4300 | 0'3 | -0'5 | 1'0 | 1'1 | 0'3 | -0.248387 |
-0.461094 | 9'4 | 7'0 | 6'7 | 2'2 | 9'1 | 4350 | 1'1 | -1'0 | 2'1 | 2'1 | 1'0 | -0.461283 |
-0.581499 | 5'6 | 3'4 | 3'7 | 1'4 | 5'3 | 4400 | 2'3 | -1'6 | 4'1 | 4'2 | 2'2 | -0.581694 |
-0.595795 | 3'1 | 2'0 | 2'0 | 0'6 | 2'6 | 4450 | 4'6 | -2'4 | 7'2 | 6'4 | 4'5 | -0.595656 |
-0.537655 | 1'5 | 0'7 | 1'1 | 0'3 | 1'4 | 4500 | 8'4 | -2'6 | 11'2 | 11'0 | 8'0 | -0.537385 |
-0.349035 | 0'6 | 0'4 | 0'5 | 0'0 | 0'5 | 4550 | 12'5 | -3'2 | 15'7 | ... | ... | -0.349337 |
-0.267314 | 0'3 | 0'2 | 0'3 | 0'0 | 0'3 | 4600 | 17'3 | -3'2 | 20'5 | 21'0 | 17'6 | -0.26869 |
-0.211353 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4650 | 22'2 | -3'2 | 25'4 | 23'3 | 23'3 | -0.21424 |
-0.222087 | 0'2 | 0'1 | 0'1 | 0'1 | 0'2 | 4700 | 27'2 | -3'1 | 30'3 | 29'5 | 27'1 | -0.226073 |
-0.134796 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4750 | 32'1 | -3'2 | 35'3 | ... | ... | -0.141851 |
-0.138944 | 0'2 | 0'1 | 0'1 | 0'0 | 0'1 | 4800 | 37'1 | -3'2 | 40'3 | 38'2 | 37'5 | -0.147575 |
-0.142603 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4850 | 42'1 | -3'2 | 45'3 | ... | ... | -0.152857 |
-0.145877 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4900 | 47'1 | -3'2 | 50'3 | 48'4 | 48'4 | -0.157814 |
-0.148836 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 52'1 | -3'2 | 55'3 | ... | ... | -0.162505 |
-0.151539 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 57'1 | -3'2 | 60'3 | 60'4 | 57'0 | -0.166978 |
-0.154022 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 62'1 | -3'2 | 65'3 | ... | ... | -0.171283 |
-0.156331 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 67'1 | -3'2 | 70'3 | ... | ... | -0.175421 |
-0.158479 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 72'1 | -3'2 | 75'3 | ... | ... | -0.179452 |
-0.160482 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 77'1 | -3'2 | 80'3 | ... | ... | -0.183366 |
-0.162386 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 82'1 | -3'2 | 85'3 | ... | ... | -0.187175 |
-0.164154 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 87'1 | -3'2 | 90'3 | ... | ... | -0.190924 |
-0.165841 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 92'1 | -3'2 | 95'3 | ... | ... | -0.194596 |
-0.167455 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 97'1 | -3'2 | 100'3 | 100'0 | 98'1 | -0.198191 |
-0.16897 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 102'1 | -3'2 | 105'3 | ... | ... | -0.201733 |
-0.17042 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 107'1 | -3'2 | 110'3 | ... | ... | -0.205229 |
-0.171822 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 112'1 | -3'2 | 115'3 | ... | ... | -0.208682 |
-0.173148 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 117'1 | -3'2 | 120'3 | 118'4 | 118'4 | -0.212086 |
-0.174425 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 122'1 | -3'2 | 125'3 | ... | ... | -0.215454 |
-0.175656 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 127'1 | -3'2 | 130'3 | ... | ... | -0.218791 |
-0.176836 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 132'1 | -3'2 | 135'3 | ... | ... | -0.222099 |
-0.177971 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5800 | 137'1 | -3'2 | 140'3 | ... | ... | -0.225369 |
-0.180145 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 147'1 | -3'2 | 150'3 | ... | ... | -0.231822 |
-0.182166 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 157'1 | -3'2 | 160'3 | ... | ... | -0.238209 |
-0.184061 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 167'1 | -3'2 | 170'3 | ... | ... | -0.244517 |
-0.185877 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 177'1 | -3'2 | 180'3 | ... | ... | -0.250736 |
-0.187563 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 187'1 | -3'2 | 190'3 | ... | ... | -0.2569 |
-0.189172 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 197'1 | -3'2 | 200'3 | ... | ... | -0.263018 |
-0.190712 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 207'1 | -3'2 | 210'3 | ... | ... | -0.269088 |
-0.192169 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 217'1 | -3'1 | 220'2 | ... | ... | -0.275098 |
-0.193569 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 227'1 | -3'1 | 230'2 | ... | ... | -0.281078 |
-0.194916 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 237'1 | -3'1 | 240'2 | ... | ... | -0.287031 |
-0.196187 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 247'1 | -3'1 | 250'2 | ... | ... | -0.292955 |
-0.197409 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 257'1 | -3'1 | 260'2 | ... | ... | -0.298854 |
-0.198604 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 267'1 | -3'1 | 270'2 | ... | ... | -0.304709 |
-0.199761 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 277'1 | -3'1 | 280'2 | ... | ... | -0.310541 |
-0.200855 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 287'1 | -3'1 | 290'2 | ... | ... | -0.316352 |
-0.201913 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 297'0 | -3'2 | 300'2 | ... | ... | -0.164765 |
-0.20294 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 307'0 | -3'2 | 310'2 | ... | ... | -0.170275 |
-0.20394 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 317'0 | -3'2 | 320'2 | ... | ... | -0.175783 |
-0.204901 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 327'0 | -3'2 | 330'2 | ... | ... | -0.181288 |
-0.205833 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 337'0 | -3'2 | 340'2 | ... | ... | -0.18679 |
-0.206741 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 347'0 | -3'2 | 350'2 | ... | ... | -0.19229 |
-0.207627 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 357'0 | -3'2 | 360'2 | ... | ... | -0.197786 |
-0.208493 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 367'0 | -3'2 | 370'2 | ... | ... | -0.203281 |
-0.209331 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 377'0 | -3'2 | 380'2 | ... | ... | -0.208772 |
-0.210133 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 387'0 | -3'2 | 390'2 | ... | ... | -0.214266 |
-0.210916 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 397'0 | -3'2 | 400'2 | ... | ... | -0.219756 |
-0.211684 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 407'0 | -3'2 | 410'2 | ... | ... | -0.225244 |
-0.212435 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 417'0 | -3'2 | 420'2 | ... | ... | -0.230729 |
-0.213174 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 427'0 | -3'2 | 430'2 | ... | ... | -0.236211 |
-0.213897 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 437'0 | -3'2 | 440'2 | ... | ... | -0.24169 |
-0.214591 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 447'0 | -3'2 | 450'2 | ... | ... | -0.247166 |
-0.215272 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 457'0 | -3'2 | 460'2 | ... | ... | -0.25264 |
-0.21594 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 467'0 | -3'2 | 470'2 | ... | ... | -0.25811 |
-0.216597 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 477'0 | -3'2 | 480'2 | ... | ... | -0.263577 |
-0.217241 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 487'0 | -3'2 | 490'2 | ... | ... | -0.269037 |
-0.217875 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 497'0 | -3'2 | 500'2 | ... | ... | -0.274494 |
-0.218489 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 507'0 | -3'2 | 510'2 | ... | ... | -0.279947 |
-0.219082 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 517'0 | -3'2 | 520'2 | ... | ... | -0.285398 |
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.