Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-1.081687 | ... | ... | 256'2 | 0'0 | 256'2 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0537 |
-1.0692 | ... | ... | 246'2 | 0'0 | 246'2 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053351 |
-1.056294 | ... | ... | 236'2 | 0'0 | 236'2 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05299 |
-1.042944 | ... | ... | 226'2 | 0'0 | 226'2 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052608 |
-1.029109 | ... | ... | 216'2 | 0'0 | 216'2 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052211 |
-1.014739 | ... | ... | 206'2 | 0'0 | 206'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051801 |
-0.9998 | ... | ... | 196'2 | 0'0 | 196'2 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051368 |
-0.98423 | ... | ... | 186'2 | 0'0 | 186'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050901 |
-0.967974 | ... | ... | 176'2 | 0'0 | 176'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050422 |
-0.950943 | ... | ... | 166'2 | 0'0 | 166'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049913 |
-0.933069 | ... | ... | 156'2 | 0'0 | 156'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049364 |
-0.914239 | ... | ... | 146'2 | 0'0 | 146'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048791 |
-0.894334 | ... | ... | 136'2 | 0'0 | 136'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048166 |
-0.873206 | ... | ... | 126'2 | 0'0 | 126'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047499 |
-0.864057 | ... | ... | 116'3 | 0'0 | 116'3 | 9300 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.046776 |
-0.839478 | ... | ... | 106'3 | 0'0 | 106'3 | 9400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.080648 |
-0.812946 | ... | ... | 96'3 | 0'0 | 96'3 | 9500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.078985 |
-0.796021 | ... | ... | 86'4 | 0'0 | 86'4 | 9600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.106234 |
-0.763788 | ... | ... | 76'4 | 0'0 | 76'4 | 9700 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.103215 |
-0.753779 | ... | ... | 70'5 | 0'0 | 70'5 | 9760 | 0'3 | 0'0 | 0'3 | ... | ... | -0.101204 |
-0.746346 | ... | ... | 68'5 | 0'0 | 68'5 | 9780 | 0'4 | 0'0 | 0'4 | ... | ... | -0.125454 |
-0.738736 | ... | ... | 66'5 | 0'0 | 66'5 | 9800 | 0'4 | 0'0 | 0'4 | ... | ... | -0.124507 |
-0.73094 | ... | ... | 64'5 | 0'0 | 64'5 | 9820 | 0'4 | 0'0 | 0'4 | ... | ... | -0.123531 |
-0.733386 | ... | ... | 62'6 | 0'0 | 62'6 | 9840 | 0'4 | 0'0 | 0'4 | ... | ... | -0.122524 |
-0.725064 | ... | ... | 60'6 | 0'0 | 60'6 | 9860 | 0'5 | 0'0 | 0'5 | ... | ... | -0.143873 |
-0.71652 | ... | ... | 58'6 | 0'0 | 58'6 | 9880 | 0'5 | 0'0 | 0'5 | ... | ... | -0.142562 |
-0.717729 | ... | ... | 56'7 | 0'0 | 56'7 | 9900 | 0'5 | 0'0 | 0'5 | ... | ... | -0.141203 |
-0.708569 | ... | ... | 54'7 | 0'0 | 54'7 | 9920 | 0'6 | 0'0 | 0'6 | ... | ... | -0.160191 |
-0.708804 | ... | ... | 53'0 | 0'0 | 53'0 | 9940 | 0'6 | 0'0 | 0'6 | ... | ... | -0.158479 |
-0.698947 | ... | ... | 51'0 | 0'0 | 51'0 | 9960 | 0'7 | 0'0 | 0'7 | ... | ... | -0.175574 |
-0.698111 | ... | ... | 49'1 | 0'0 | 49'1 | 9980 | 0'7 | 0'0 | 0'7 | ... | ... | -0.173453 |
-0.434398 | 44'0 | 44'0 | 47'2 | -3'2 | 44'0 | 10000 | 1'1 | 0'1 | 1'0 | 1'1 | 1'0 | -0.20559 |
-0.685462 | ... | ... | 45'2 | 0'0 | 45'2 | 10020 | 1'3 | 0'2 | 1'1 | 1'3 | 1'3 | -0.234129 |
-0.682713 | ... | ... | 43'3 | 0'0 | 43'3 | 10040 | 1'2 | 0'0 | 1'2 | ... | ... | -0.215437 |
-0.679194 | ... | ... | 41'4 | 0'0 | 41'4 | 10060 | 1'3 | 0'0 | 1'3 | ... | ... | -0.226907 |
-0.674861 | ... | ... | 39'5 | 0'0 | 39'5 | 10080 | 1'4 | 0'0 | 1'4 | ... | ... | -0.237177 |
-0.677818 | ... | ... | 37'7 | 0'0 | 37'7 | 10100 | 2'0 | 0'3 | 1'5 | 2'0 | 1'7 | -0.284633 |
-0.671523 | ... | ... | 36'0 | 0'0 | 36'0 | 10120 | 1'6 | -0'1 | 1'7 | 1'6 | 1'6 | -0.254142 |
-0.671988 | ... | ... | 34'2 | 0'0 | 34'2 | 10140 | 2'6 | 0'5 | 2'1 | 2'6 | 2'0 | -0.339438 |
-0.67101 | ... | ... | 32'4 | 0'0 | 32'4 | 10160 | 2'3 | 0'0 | 2'3 | ... | ... | -0.299593 |
-0.67578 | ... | ... | 30'7 | 0'0 | 30'7 | 10180 | 2'5 | 0'0 | 2'5 | ... | ... | -0.312374 |
-0.671506 | ... | ... | 29'1 | 0'0 | 29'1 | 10200 | 4'0 | 1'0 | 3'0 | 4'0 | 2'7 | -0.404056 |
-0.672411 | ... | ... | 27'4 | 0'0 | 27'4 | 10220 | 3'2 | 0'0 | 3'2 | ... | ... | -0.339639 |
-0.67116 | ... | ... | 25'7 | 0'0 | 25'7 | 10240 | 3'5 | 0'0 | 3'5 | ... | ... | -0.352927 |
-0.674106 | ... | ... | 24'3 | 0'0 | 24'3 | 10260 | 4'1 | 0'0 | 4'1 | ... | ... | -0.37043 |
-0.668075 | ... | ... | 22'6 | 0'0 | 22'6 | 10280 | 5'6 | 1'2 | 4'4 | 5'6 | 5'6 | -0.446832 |
-0.665678 | ... | ... | 21'2 | 0'0 | 21'2 | 10300 | 6'2 | 1'2 | 5'0 | 6'2 | 5'0 | -0.452041 |
-0.666328 | ... | ... | 19'7 | 0'0 | 19'7 | 10320 | 6'1 | 0'4 | 5'5 | 6'1 | 6'1 | -0.421614 |
-0.657816 | ... | ... | 18'3 | 0'0 | 18'3 | 10340 | 7'2 | 1'0 | 6'2 | 7'2 | 7'2 | -0.450329 |
-0.657592 | ... | ... | 17'1 | 0'0 | 17'1 | 10360 | 6'7 | 0'0 | 6'7 | ... | ... | -0.40172 |
-0.653639 | ... | ... | 15'7 | 0'0 | 15'7 | 10380 | 7'5 | 0'0 | 7'5 | ... | ... | -0.402096 |
-0.645844 | ... | ... | 14'5 | 0'0 | 14'5 | 10400 | 10'2 | 1'7 | 8'3 | 10'2 | 7'6 | -0.481436 |
-0.639717 | ... | ... | 13'4 | 0'0 | 13'4 | 10420 | 9'2 | 0'0 | 9'2 | ... | ... | -0.389773 |
-0.629441 | ... | ... | 12'3 | 0'0 | 12'3 | 10440 | 10'2 | 0'1 | 10'1 | 10'2 | 10'2 | -0.382125 |
-0.498249 | 10'0 | 8'6 | 11'3 | -2'5 | 8'6 | 10460 | 11'1 | 0'0 | 11'1 | ... | ... | -0.361421 |
-0.548048 | 9'1 | 9'1 | 10'3 | -1'2 | 9'1 | 10480 | 13'1 | 1'0 | 12'1 | 13'1 | 13'1 | -0.38937 |
-0.484903 | 8'7 | 6'7 | 9'4 | -2'2 | 7'2 | 10500 | 15'3 | 2'1 | 13'2 | 15'3 | 15'3 | -0.427358 |
-0.580049 | ... | ... | 8'5 | 0'0 | 8'5 | 10520 | 14'3 | 0'0 | 14'3 | ... | ... | -0.280847 |
-0.539838 | 7'3 | 7'3 | 7'7 | -0'4 | 7'3 | 10540 | 15'5 | 0'0 | 15'5 | ... | ... | -0.245232 |
-0.548022 | ... | ... | 7'1 | 0'0 | 7'1 | 10560 | 16'7 | 0'0 | 16'7 | ... | ... | -0.198195 |
-0.532673 | ... | ... | 6'4 | 0'0 | 6'4 | 10580 | 18'2 | 0'0 | 18'2 | ... | ... | -0.147625 |
-0.41116 | 5'3 | 4'2 | 6'0 | -1'6 | 4'2 | 10600 | 19'5 | 0'0 | 19'5 | ... | ... | -0.076572 |
-0.415759 | 4'1 | 4'1 | 5'3 | -1'2 | 4'1 | 10620 | 21'1 | 0'0 | 21'1 | ... | ... | 0.002256 |
-0.487755 | ... | ... | 5'0 | 0'0 | 5'0 | 10640 | 22'5 | 0'0 | 22'5 | ... | ... | 0.002469 |
-0.363685 | 3'1 | 3'1 | 4'4 | -1'3 | 3'1 | 10660 | 24'2 | 0'0 | 24'2 | ... | ... | 0.002681 |
-0.36236 | 3'0 | 3'0 | 4'1 | -1'1 | 3'0 | 10680 | 25'6 | 0'0 | 25'6 | ... | ... | 0.002893 |
-0.327004 | 3'2 | 2'4 | 3'6 | -1'2 | 2'4 | 10700 | 27'3 | 0'0 | 27'3 | ... | ... | 0.003106 |
-0.410134 | ... | ... | 3'3 | 0'0 | 3'3 | 10720 | 29'1 | 0'0 | 29'1 | ... | ... | 0.003318 |
-0.385814 | ... | ... | 3'0 | 0'0 | 3'0 | 10740 | 30'6 | 0'0 | 30'6 | ... | ... | 0.00353 |
-0.370066 | ... | ... | 2'6 | 0'0 | 2'6 | 10760 | 32'4 | 0'0 | 32'4 | ... | ... | 0.003743 |
-0.352393 | ... | ... | 2'4 | 0'0 | 2'4 | 10780 | 34'2 | 0'0 | 34'2 | ... | ... | 0.003955 |
-0.292795 | 2'0 | 1'7 | 2'2 | -0'3 | 1'7 | 10800 | 36'0 | 0'0 | 36'0 | ... | ... | 0.004167 |
-0.32448 | ... | ... | 2'1 | 0'0 | 2'1 | 10820 | 37'6 | 0'0 | 37'6 | ... | ... | 0.00438 |
-0.301281 | ... | ... | 1'7 | 0'0 | 1'7 | 10840 | 39'5 | 0'0 | 39'5 | ... | ... | 0.004592 |
-0.290698 | ... | ... | 1'6 | 0'0 | 1'6 | 10860 | 41'3 | 0'0 | 41'3 | ... | ... | 0.004805 |
-0.279176 | ... | ... | 1'5 | 0'0 | 1'5 | 10880 | 43'2 | 0'0 | 43'2 | ... | ... | 0.005017 |
-0.266706 | ... | ... | 1'4 | 0'0 | 1'4 | 10900 | 45'1 | 0'0 | 45'1 | ... | ... | 0.005229 |
-0.253266 | ... | ... | 1'3 | 0'0 | 1'3 | 10920 | 47'0 | 0'0 | 47'0 | ... | ... | 0.005442 |
-0.238817 | ... | ... | 1'2 | 0'0 | 1'2 | 10940 | 48'7 | 0'0 | 48'7 | ... | ... | 0.005654 |
-0.223312 | ... | ... | 1'1 | 0'0 | 1'1 | 10960 | 50'7 | 0'0 | 50'7 | ... | ... | 0.005866 |
-0.206686 | ... | ... | 1'0 | 0'0 | 1'0 | 10980 | 52'6 | 0'0 | 52'6 | ... | ... | 0.006079 |
-0.208541 | ... | ... | 1'0 | 0'0 | 1'0 | 11000 | 54'5 | 0'0 | 54'5 | ... | ... | 0.006291 |
-0.190449 | ... | ... | 0'7 | 0'0 | 0'7 | 11020 | 56'5 | 0'0 | 56'5 | ... | ... | 0.006503 |
-0.192004 | ... | ... | 0'7 | 0'0 | 0'7 | 11040 | 58'4 | 0'0 | 58'4 | ... | ... | 0.006716 |
-0.172353 | ... | ... | 0'6 | 0'0 | 0'6 | 11060 | 60'4 | 0'0 | 60'4 | ... | ... | 0.006928 |
-0.173633 | ... | ... | 0'6 | 0'0 | 0'6 | 11080 | 62'3 | 0'0 | 62'3 | ... | ... | 0.00714 |
-0.174881 | ... | ... | 0'6 | 0'0 | 0'6 | 11100 | 64'3 | 0'0 | 64'3 | ... | ... | 0.007353 |
-0.132365 | ... | ... | 0'4 | 0'0 | 0'4 | 11200 | 74'2 | 0'0 | 74'2 | ... | ... | 0.008415 |
-0.108546 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 11300 | 84'1 | 0'0 | 84'1 | ... | ... | 0.009476 |
-0.111015 | ... | ... | 0'3 | 0'0 | 0'3 | 11400 | 94'0 | 0'0 | 94'0 | ... | ... | 0.010538 |
-0.08195 | ... | ... | 0'2 | 0'0 | 0'2 | 11500 | 103'7 | 0'0 | 103'7 | ... | ... | 0.0116 |
-0.08336 | ... | ... | 0'2 | 0'0 | 0'2 | 11600 | 113'7 | 0'0 | 113'7 | ... | ... | 0.012662 |
-0.084663 | ... | ... | 0'2 | 0'0 | 0'2 | 11700 | 123'7 | 0'0 | 123'7 | ... | ... | 0.013723 |
-0.048701 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 133'7 | 0'0 | 133'7 | ... | ... | 0.014785 |
-0.049285 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 143'6 | 0'0 | 143'6 | ... | ... | 0.015847 |
-0.049836 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 153'6 | 0'0 | 153'6 | ... | ... | 0.016909 |
-0.050355 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 163'6 | 0'0 | 163'6 | ... | ... | 0.01797 |
-0.050838 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 173'6 | 0'0 | 173'6 | ... | ... | 0.019032 |
-0.051306 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 183'6 | 0'0 | 183'6 | ... | ... | 0.020094 |
-0.05175 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 193'6 | 0'0 | 193'6 | ... | ... | 0.021156 |
-0.052159 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 203'6 | 0'0 | 203'6 | ... | ... | 0.022218 |
-0.052561 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 213'6 | 0'0 | 213'6 | ... | ... | 0.023279 |
-0.052953 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 223'6 | 0'0 | 223'6 | ... | ... | 0.024341 |
-0.054 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 253'6 | 0'0 | 253'6 | ... | ... | 0.027526 |
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.