Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.148499 | ... | ... | 1026'0 | 0'0 | 1026'0 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
-5.201617 | ... | ... | 586'0 | 0'0 | 586'0 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.334879 |
-5.161596 | ... | ... | 566'0 | 0'0 | 566'0 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.333328 |
-5.119869 | ... | ... | 546'0 | 0'0 | 546'0 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.33172 |
-5.076369 | ... | ... | 526'0 | 0'0 | 526'0 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.329985 |
-5.030996 | ... | ... | 506'0 | 0'0 | 506'0 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.328192 |
-4.983713 | ... | ... | 486'0 | 0'0 | 486'0 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.326337 |
-4.934385 | ... | ... | 466'0 | 0'0 | 466'0 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.324351 |
-4.882903 | ... | ... | 446'0 | 0'0 | 446'0 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.322269 |
-4.957096 | ... | ... | 426'1 | 0'0 | 426'1 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.320142 |
-4.899281 | ... | ... | 406'1 | 0'0 | 406'1 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.317863 |
-4.838734 | ... | ... | 386'1 | 0'0 | 386'1 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.31546 |
-4.775204 | ... | ... | 366'1 | 0'0 | 366'1 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.312955 |
-4.70842 | ... | ... | 346'1 | 0'0 | 346'1 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.310226 |
-4.638045 | ... | ... | 326'1 | 0'0 | 326'1 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.307399 |
-4.601399 | ... | ... | 316'1 | 0'0 | 316'1 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.305943 |
-4.563706 | ... | ... | 306'1 | 0'0 | 306'1 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.30439 |
-4.524904 | ... | ... | 296'1 | 0'0 | 296'1 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.302784 |
-4.484918 | ... | ... | 286'1 | 0'0 | 286'1 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.301134 |
-4.443671 | ... | ... | 276'1 | 0'0 | 276'1 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.299437 |
-4.401094 | ... | ... | 266'1 | 0'0 | 266'1 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.297664 |
-4.357092 | ... | ... | 256'1 | 0'0 | 256'1 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.295824 |
-4.311559 | ... | ... | 246'1 | 0'0 | 246'1 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.293927 |
-4.264385 | ... | ... | 236'1 | 0'0 | 236'1 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.291965 |
-4.215417 | ... | ... | 226'1 | 0'0 | 226'1 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.289867 |
-4.164524 | ... | ... | 216'1 | 0'0 | 216'1 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.287669 |
-4.111567 | ... | ... | 206'1 | 0'0 | 206'1 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.285441 |
-4.056324 | ... | ... | 196'1 | 0'0 | 196'1 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.283083 |
-3.998555 | ... | ... | 186'1 | 0'0 | 186'1 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.280541 |
-3.938074 | ... | ... | 176'1 | 0'0 | 176'1 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.277905 |
-3.874535 | ... | ... | 166'1 | 0'0 | 166'1 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.275144 |
-3.807605 | ... | ... | 156'1 | 0'0 | 156'1 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.272162 |
-3.736874 | ... | ... | 146'1 | 0'0 | 146'1 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.269025 |
-3.661876 | ... | ... | 136'1 | 0'0 | 136'1 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.265641 |
-3.581963 | ... | ... | 126'1 | 0'0 | 126'1 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.262028 |
-3.49646 | ... | ... | 116'1 | 0'0 | 116'1 | 10500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.258088 |
-3.404429 | ... | ... | 106'1 | 0'0 | 106'1 | 10600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.253842 |
-3.304649 | ... | ... | 96'1 | 0'0 | 96'1 | 10700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.249141 |
-3.195668 | ... | ... | 86'1 | 0'0 | 86'1 | 10800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.243911 |
-3.075449 | ... | ... | 76'1 | 0'0 | 76'1 | 10900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.238118 |
-2.941125 | ... | ... | 66'1 | 0'0 | 66'1 | 11000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.231487 |
-2.78863 | ... | ... | 56'1 | 0'0 | 56'1 | 11100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.223741 |
-2.611672 | ... | ... | 46'1 | 0'0 | 46'1 | 11200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.214447 |
-2.399998 | ... | ... | 36'1 | 0'0 | 36'1 | 11300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.348046 |
-2.330464 | ... | ... | 26'5 | 0'0 | 26'5 | 11400 | 0'5 | 0'0 | 0'5 | ... | ... | -0.627583 |
-2.254717 | ... | ... | 17'5 | 0'0 | 17'5 | 11500 | 2'0 | 0'3 | 1'5 | 2'0 | 2'0 | -1.180597 |
-2.189187 | ... | ... | 10'1 | 0'0 | 10'1 | 11600 | 5'0 | 0'7 | 4'1 | 5'0 | 5'0 | -1.521555 |
-1.848873 | ... | ... | 4'6 | 0'0 | 4'6 | 11700 | 8'6 | 0'0 | 8'6 | ... | ... | -0.728104 |
-1.257621 | ... | ... | 1'7 | 0'0 | 1'7 | 11800 | 15'7 | 0'0 | 15'7 | ... | ... | 0.002542 |
-0.663009 | ... | ... | 0'5 | 0'0 | 0'5 | 11900 | 24'5 | 0'0 | 24'5 | ... | ... | 0.003994 |
-0.35969 | ... | ... | 0'2 | 0'0 | 0'2 | 12000 | 37'0 | 2'6 | 34'2 | 37'0 | 36'0 | 0.005446 |
-0.219335 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 44'1 | 0'0 | 44'1 | ... | ... | 0.006899 |
-0.227737 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 54'1 | 0'0 | 54'1 | ... | ... | 0.008351 |
-0.234893 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 64'1 | 0'0 | 64'1 | ... | ... | 0.009803 |
-0.241132 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 74'1 | 0'0 | 74'1 | ... | ... | 0.011255 |
-0.246645 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 84'1 | 0'0 | 84'1 | ... | ... | 0.012708 |
-0.251513 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 94'1 | 0'0 | 94'1 | ... | ... | 0.01416 |
-0.256028 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 104'1 | 0'0 | 104'1 | ... | ... | 0.015612 |
-0.260077 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 114'1 | 0'0 | 114'1 | ... | ... | 0.017065 |
-0.263882 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 124'1 | 0'0 | 124'1 | ... | ... | 0.018517 |
-0.267361 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 134'1 | 0'0 | 134'1 | ... | ... | 0.019969 |
-0.270638 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 144'1 | 0'0 | 144'1 | ... | ... | 0.021422 |
-0.273689 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 154'1 | 0'0 | 154'1 | ... | ... | 0.022874 |
-0.276577 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 164'1 | 0'0 | 164'1 | ... | ... | 0.024326 |
-0.279269 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 174'1 | 0'0 | 174'1 | ... | ... | 0.025779 |
-0.281855 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 184'1 | 0'0 | 184'1 | ... | ... | 0.027231 |
-0.284327 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 194'1 | 0'0 | 194'1 | ... | ... | 0.028683 |
-0.286596 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 204'1 | 0'0 | 204'1 | ... | ... | 0.030136 |
-0.288828 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 214'1 | 0'0 | 214'1 | ... | ... | 0.031588 |
-0.290988 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 224'1 | 0'0 | 224'1 | ... | ... | 0.03304 |
-0.293038 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 234'1 | 0'0 | 234'1 | ... | ... | 0.034493 |
-0.294942 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 244'1 | 0'0 | 244'1 | ... | ... | 0.035945 |
-0.296804 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 254'1 | 0'0 | 254'1 | ... | ... | 0.037397 |
-0.298656 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 264'1 | 0'0 | 264'1 | ... | ... | 0.038849 |
-0.30044 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 274'1 | 0'0 | 274'1 | ... | ... | 0.040302 |
-0.302094 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 284'1 | 0'0 | 284'1 | ... | ... | 0.041754 |
-0.303698 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 294'1 | 0'0 | 294'1 | ... | ... | 0.043206 |
-0.305261 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 304'1 | 0'0 | 304'1 | ... | ... | 0.044659 |
-0.306809 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 314'1 | 0'0 | 314'1 | ... | ... | 0.046111 |
-0.308325 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 324'1 | 0'0 | 324'1 | ... | ... | 0.047563 |
-0.309747 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 334'1 | 0'0 | 334'1 | ... | ... | 0.049016 |
-0.311135 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 344'1 | 0'0 | 344'1 | ... | ... | 0.050468 |
-0.31249 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 354'1 | 0'0 | 354'1 | ... | ... | 0.05192 |
-0.313816 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 364'1 | 0'0 | 364'1 | ... | ... | 0.053373 |
-0.315113 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 374'1 | 0'0 | 374'1 | ... | ... | 0.054825 |
-0.317564 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 394'1 | 0'0 | 394'1 | ... | ... | 0.05773 |
-0.31993 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 414'1 | 0'0 | 414'1 | ... | ... | 0.060634 |
-0.322209 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 434'1 | 0'0 | 434'1 | ... | ... | 0.063539 |
-0.324353 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 454'0 | 0'0 | 454'0 | ... | ... | 0.066444 |
-0.326361 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 474'0 | 0'0 | 474'0 | ... | ... | 0.069348 |
-0.328346 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 494'0 | 0'0 | 494'0 | ... | ... | 0.072253 |
-0.330291 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 514'0 | 0'0 | 514'0 | ... | ... | 0.075157 |
-0.332124 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 534'0 | 0'0 | 534'0 | ... | ... | 0.078062 |
-0.333858 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 554'0 | 0'0 | 554'0 | ... | ... | 0.080967 |
-0.335544 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 574'0 | 0'0 | 574'0 | ... | ... | 0.083871 |
-0.337187 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 594'0 | 0'0 | 594'0 | ... | ... | 0.086776 |
-0.3388 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 614'0 | 0'0 | 614'0 | ... | ... | 0.089681 |
-0.340323 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 634'0 | 0'0 | 634'0 | ... | ... | 0.092585 |
-0.341807 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 654'0 | 0'0 | 654'0 | ... | ... | 0.09549 |
-0.343258 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 674'0 | 0'0 | 674'0 | ... | ... | 0.098395 |
-0.344677 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 694'0 | 0'0 | 694'0 | ... | ... | 0.101299 |
-0.346064 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 714'0 | 0'0 | 714'0 | ... | ... | 0.104204 |
-0.347371 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 734'0 | 0'0 | 734'0 | ... | ... | 0.107108 |
-0.348629 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 754'0 | 0'0 | 754'0 | ... | ... | 0.110013 |
-0.349862 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 774'0 | 0'0 | 774'0 | ... | ... | 0.112918 |
-0.351093 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 794'0 | 0'0 | 794'0 | ... | ... | 0.115822 |
-0.352312 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 814'0 | 0'0 | 814'0 | ... | ... | 0.118727 |
-0.353509 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 834'0 | 0'0 | 834'0 | ... | ... | 0.121632 |
-0.354652 | ... | ... | 0'1 | 0'0 | 0'1 | 20200 | 854'0 | 0'0 | 854'0 | ... | ... | 0.124536 |
-0.355745 | ... | ... | 0'1 | 0'0 | 0'1 | 20400 | 874'0 | 0'0 | 874'0 | ... | ... | 0.127441 |
-0.356817 | ... | ... | 0'1 | 0'0 | 0'1 | 20600 | 894'0 | 0'0 | 894'0 | ... | ... | 0.130346 |
-0.357872 | ... | ... | 0'1 | 0'0 | 0'1 | 20800 | 914'0 | 0'0 | 914'0 | ... | ... | 0.13325 |
-0.35891 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 934'0 | 0'0 | 934'0 | ... | ... | 0.136155 |
-0.359932 | ... | ... | 0'1 | 0'0 | 0'1 | 21200 | 954'0 | 0'0 | 954'0 | ... | ... | 0.139059 |
-0.385565 | ... | ... | 0'1 | 0'0 | 0'1 | 28000 | 1634'0 | 0'0 | 1634'0 | ... | ... | 0.237817 |
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.