Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.245445 | ... | ... | 1052'4 | -1'0 | 1051'4 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025017 |
-0.143942 | ... | ... | 612'4 | -1'0 | 611'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024056 |
-0.137897 | ... | ... | 592'4 | -1'0 | 591'4 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02395 |
-0.131813 | ... | ... | 572'4 | -1'0 | 571'4 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023841 |
-0.125695 | ... | ... | 552'4 | -1'0 | 551'4 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023728 |
-0.119547 | ... | ... | 532'4 | -1'0 | 531'4 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023606 |
-0.11337 | ... | ... | 512'4 | -1'0 | 511'4 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02348 |
-0.107164 | ... | ... | 492'4 | -1'0 | 491'4 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023349 |
-0.100932 | ... | ... | 472'4 | -1'0 | 471'4 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023211 |
-0.094675 | ... | ... | 452'4 | -1'0 | 451'4 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023065 |
-0.088394 | ... | ... | 432'4 | -1'0 | 431'4 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022914 |
-0.082088 | ... | ... | 412'4 | -1'0 | 411'4 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022757 |
-0.075755 | ... | ... | 392'4 | -1'0 | 391'4 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022588 |
-0.069398 | ... | ... | 372'4 | -1'0 | 371'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022413 |
-0.063013 | ... | ... | 352'4 | -1'0 | 351'4 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022226 |
-0.056597 | ... | ... | 332'4 | -1'0 | 331'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022026 |
-0.053376 | ... | ... | 322'4 | -1'0 | 321'4 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021925 |
-0.050147 | ... | ... | 312'4 | -1'0 | 311'4 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02182 |
-0.046908 | ... | ... | 302'4 | -1'0 | 301'4 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021708 |
-0.043656 | ... | ... | 292'4 | -1'0 | 291'4 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021594 |
-0.040392 | ... | ... | 282'4 | -1'0 | 281'4 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021476 |
-0.037113 | ... | ... | 272'4 | -1'0 | 271'4 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021355 |
-0.033822 | ... | ... | 262'4 | -1'0 | 261'4 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021227 |
-0.030513 | ... | ... | 252'4 | -1'0 | 251'4 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021095 |
-0.027183 | ... | ... | 242'4 | -1'0 | 241'4 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02096 |
-0.02383 | ... | ... | 232'4 | -1'0 | 231'4 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02082 |
-0.020448 | ... | ... | 222'4 | -1'0 | 221'4 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020668 |
-0.017032 | ... | ... | 212'4 | -1'0 | 211'4 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020512 |
-0.01358 | ... | ... | 202'4 | -1'0 | 201'4 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020352 |
-0.010071 | ... | ... | 192'4 | -1'0 | 191'4 | 10000 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.020183 |
-0.006501 | ... | ... | 182'4 | -1'0 | 181'4 | 10100 | 0'1 | -0'1 | 0'2 | ... | ... | -0.020001 |
-0.002846 | ... | ... | 172'4 | -1'0 | 171'4 | 10200 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.019813 |
0.000929 | ... | ... | 162'5 | -1'1 | 161'4 | 10300 | 0'1 | -0'2 | 0'3 | 0'3 | 0'1 | -0.019614 |
0.004878 | ... | ... | 152'5 | -1'1 | 151'4 | 10400 | 0'1 | -0'2 | 0'3 | 0'2 | 0'1 | -0.019401 |
0.009104 | ... | ... | 142'6 | -1'2 | 141'4 | 10500 | 0'1 | -0'3 | 0'4 | 0'5 | 0'1 | -0.019176 |
0.01389 | ... | ... | 132'7 | -1'3 | 131'4 | 10600 | 0'2 | -0'3 | 0'5 | 0'7 | 0'7 | -0.033352 |
0.017278 | ... | ... | 123'0 | -1'4 | 121'4 | 10700 | 0'2 | -0'5 | 0'7 | 1'0 | 0'2 | -0.032851 |
0.004479 | ... | ... | 113'3 | -1'6 | 111'5 | 10800 | 0'3 | -0'6 | 1'1 | 1'3 | 0'4 | -0.044661 |
-0.020314 | ... | ... | 103'6 | -1'7 | 101'7 | 10900 | 0'5 | -0'7 | 1'4 | 2'2 | 0'4 | -0.065322 |
-0.03986 | ... | ... | 94'3 | -2'2 | 92'1 | 11000 | 0'7 | -1'2 | 2'1 | 3'2 | 0'6 | -0.082563 |
-0.065246 | ... | ... | 85'2 | -2'6 | 82'4 | 11100 | 1'2 | -1'6 | 3'0 | 4'0 | 1'0 | -0.104923 |
-0.100737 | ... | ... | 76'3 | -3'2 | 73'1 | 11200 | 1'6 | -2'3 | 4'1 | 5'5 | 1'4 | -0.12983 |
-0.134271 | ... | ... | 67'7 | -4'0 | 63'7 | 11300 | 2'6 | -2'7 | 5'5 | 8'4 | 2'2 | -0.172007 |
-0.184088 | ... | ... | 59'6 | -4'4 | 55'2 | 11400 | 3'7 | -3'5 | 7'4 | 10'4 | 3'2 | -0.2072 |
-0.229984 | 49'4 | 48'5 | 52'1 | -5'1 | 47'0 | 11500 | 5'5 | -4'1 | 9'6 | 13'0 | 4'5 | -0.249968 |
-0.27102 | 45'6 | 45'6 | 44'7 | -5'5 | 39'2 | 11600 | 7'7 | -4'5 | 12'4 | 17'0 | 6'5 | -0.288119 |
-0.307425 | 34'6 | 30'0 | 38'1 | -5'7 | 32'2 | 11700 | 10'7 | -4'7 | 15'6 | 19'2 | 9'5 | -0.32196 |
-0.309576 | 30'1 | 24'6 | 32'0 | -7'2 | 24'6 | 11800 | 14'4 | -5'0 | 19'4 | 24'2 | 10'0 | -0.343331 |
-0.344743 | 24'5 | 18'7 | 26'4 | -6'0 | 20'4 | 11900 | 19'0 | -5'0 | 24'0 | 31'1 | 16'6 | -0.353753 |
-0.340883 | 22'1 | 14'1 | 21'5 | -5'7 | 15'6 | 12000 | 24'2 | -4'7 | 29'1 | 36'5 | 21'5 | -0.349413 |
-0.324679 | 17'7 | 10'6 | 17'3 | -5'4 | 11'7 | 12100 | 30'2 | -4'5 | 34'7 | 38'5 | 28'1 | -0.331078 |
-0.297074 | 14'5 | 7'6 | 13'6 | -5'0 | 8'6 | 12200 | 37'1 | -4'0 | 41'1 | 44'2 | 44'0 | -0.30443 |
-0.267072 | 10'0 | 5'4 | 10'6 | -4'2 | 6'4 | 12300 | 44'5 | -3'4 | 48'1 | ... | ... | -0.269342 |
-0.223974 | 8'3 | 4'0 | 8'2 | -3'6 | 4'4 | 12400 | 52'7 | -2'6 | 55'5 | 60'6 | 48'5 | -0.236072 |
-0.184481 | 6'0 | 2'6 | 6'2 | -3'1 | 3'1 | 12500 | 61'4 | -2'1 | 63'5 | ... | ... | -0.200498 |
-0.147029 | 4'4 | 2'0 | 4'7 | -2'6 | 2'1 | 12600 | 70'4 | -1'5 | 72'1 | ... | ... | -0.168005 |
-0.118517 | 3'3 | 1'3 | 3'5 | -2'1 | 1'4 | 12700 | 79'6 | -1'1 | 80'7 | ... | ... | -0.13833 |
-0.098735 | 2'3 | 1'0 | 2'6 | -1'5 | 1'1 | 12800 | 89'3 | -0'5 | 90'0 | ... | ... | -0.123117 |
-0.083819 | 1'3 | 0'7 | 2'1 | -1'2 | 0'7 | 12900 | 99'1 | -0'2 | 99'3 | ... | ... | -0.112789 |
-0.066167 | 1'5 | 0'5 | 1'5 | -1'0 | 0'5 | 13000 | 108'7 | 0'1 | 108'6 | ... | ... | -0.100791 |
-0.056668 | 1'2 | 0'4 | 1'2 | -0'6 | 0'4 | 13100 | 118'6 | 0'2 | 118'4 | ... | ... | -0.096021 |
-0.045902 | 0'7 | 0'3 | 1'0 | -0'5 | 0'3 | 13200 | 128'5 | 0'3 | 128'2 | ... | ... | -0.090661 |
-0.046605 | 0'6 | 0'3 | 0'6 | -0'3 | 0'3 | 13300 | 138'5 | 0'5 | 138'0 | ... | ... | -0.094146 |
-0.034086 | 0'5 | 0'2 | 0'5 | -0'3 | 0'2 | 13400 | 148'4 | 0'6 | 147'6 | ... | ... | -0.088109 |
-0.034506 | 0'2 | 0'2 | 0'4 | -0'2 | 0'2 | 13500 | 158'4 | 0'7 | 157'5 | ... | ... | -0.091444 |
-0.034904 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 13600 | 168'4 | 0'7 | 167'5 | ... | ... | -0.094759 |
-0.019929 | 0'3 | 0'2 | 0'3 | -0'2 | 0'1 | 13700 | 178'4 | 1'0 | 177'4 | ... | ... | -0.098058 |
-0.020113 | 0'2 | 0'1 | 0'2 | -0'1 | 0'1 | 13800 | 188'4 | 1'0 | 187'4 | ... | ... | -0.101343 |
-0.020289 | 0'2 | 0'1 | 0'2 | -0'1 | 0'1 | 13900 | 198'4 | 1'0 | 197'4 | ... | ... | -0.104614 |
-0.020451 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 14000 | 208'4 | 1'0 | 207'4 | ... | ... | -0.107873 |
-0.02061 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 218'4 | 1'0 | 217'4 | ... | ... | -0.111123 |
-0.020764 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 14200 | 228'4 | 1'0 | 227'4 | ... | ... | -0.114364 |
-0.02091 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 238'4 | 1'0 | 237'4 | ... | ... | -0.117596 |
-0.021046 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 248'4 | 1'0 | 247'4 | ... | ... | -0.120822 |
-0.021178 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 258'4 | 1'0 | 257'4 | ... | ... | -0.124041 |
-0.02131 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 268'4 | 1'0 | 267'4 | ... | ... | -0.127254 |
-0.021438 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 278'4 | 1'0 | 277'4 | ... | ... | -0.13046 |
-0.021556 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 288'4 | 1'0 | 287'4 | ... | ... | -0.133661 |
-0.02167 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 298'4 | 1'0 | 297'4 | ... | ... | -0.136857 |
-0.021781 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 308'4 | 1'0 | 307'4 | ... | ... | -0.14005 |
-0.021892 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 318'4 | 1'0 | 317'4 | ... | ... | -0.143237 |
-0.022 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 328'4 | 1'0 | 327'4 | ... | ... | -0.146422 |
-0.022102 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 338'4 | 1'0 | 337'4 | ... | ... | -0.149602 |
-0.0222 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 348'4 | 1'0 | 347'4 | ... | ... | -0.15278 |
-0.022391 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 368'4 | 1'0 | 367'4 | ... | ... | -0.159125 |
-0.022573 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 388'4 | 1'0 | 387'4 | ... | ... | -0.165458 |
-0.022745 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 408'4 | 1'0 | 407'4 | ... | ... | -0.171778 |
-0.02291 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 428'4 | 1'0 | 427'4 | ... | ... | -0.178089 |
-0.023069 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 448'4 | 1'0 | 447'4 | ... | ... | -0.18439 |
-0.023216 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 468'4 | 1'0 | 467'4 | ... | ... | -0.190683 |
-0.023358 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 488'4 | 1'0 | 487'4 | ... | ... | -0.196967 |
-0.023498 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 508'4 | 1'0 | 507'4 | ... | ... | -0.203245 |
-0.023635 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 528'4 | 1'0 | 527'4 | ... | ... | -0.209514 |
-0.023761 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 548'4 | 1'0 | 547'4 | ... | ... | -0.215777 |
-0.023883 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 568'4 | 1'0 | 567'4 | ... | ... | -0.222031 |
-0.024001 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 588'4 | 1'0 | 587'4 | ... | ... | -0.228278 |
-0.024117 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 608'4 | 1'0 | 607'4 | ... | ... | -0.234518 |
-0.024231 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 628'4 | 1'0 | 627'4 | ... | ... | -0.240752 |
-0.024338 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 648'4 | 1'0 | 647'4 | ... | ... | -0.24698 |
-0.024442 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 668'4 | 1'0 | 667'4 | ... | ... | -0.253202 |
-0.024544 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 688'4 | 1'0 | 687'4 | ... | ... | -0.259418 |
-0.024644 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 708'4 | 1'0 | 707'4 | ... | ... | -0.265628 |
-0.024742 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 728'4 | 1'0 | 727'4 | ... | ... | -0.271832 |
-0.024833 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 748'4 | 1'0 | 747'4 | ... | ... | -0.278031 |
-0.024921 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 768'4 | 1'0 | 767'4 | ... | ... | -0.284224 |
-0.025009 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 788'4 | 1'0 | 787'4 | ... | ... | -0.290411 |
-0.025097 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 808'4 | 1'0 | 807'4 | ... | ... | -0.296592 |
-0.025183 | ... | ... | 0'1 | 0'0 | 0'1 | 20200 | 828'4 | 1'0 | 827'4 | ... | ... | -0.302767 |
-0.025267 | ... | ... | 0'1 | 0'0 | 0'1 | 20400 | 848'4 | 1'0 | 847'4 | ... | ... | -0.308935 |
-0.025347 | ... | ... | 0'1 | 0'0 | 0'1 | 20600 | 868'4 | 1'0 | 867'4 | ... | ... | -0.315099 |
-0.025424 | ... | ... | 0'1 | 0'0 | 0'1 | 20800 | 888'4 | 1'0 | 887'4 | ... | ... | -0.321257 |
-0.0255 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 908'4 | 1'0 | 907'4 | ... | ... | -0.327409 |
-0.025575 | ... | ... | 0'1 | 0'0 | 0'1 | 21200 | 928'4 | 1'0 | 927'4 | ... | ... | -0.333556 |
-0.027457 | ... | ... | 0'1 | 0'0 | 0'1 | 28000 | 1608'4 | 1'0 | 1607'4 | ... | ... | -0.539435 |
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.