Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.148006 | ... | ... | 1021'0 | 0'0 | 1021'0 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
-2.110579 | ... | ... | 581'0 | 0'0 | 581'0 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.223068 |
-2.091785 | ... | ... | 561'0 | 0'0 | 561'0 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.222029 |
-2.072389 | ... | ... | 541'0 | 0'0 | 541'0 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.220944 |
-2.052382 | ... | ... | 521'0 | 0'0 | 521'0 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.219781 |
-2.031766 | ... | ... | 501'0 | 0'0 | 501'0 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.21858 |
-2.010476 | ... | ... | 481'0 | 0'0 | 481'0 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.217337 |
-1.988492 | ... | ... | 461'0 | 0'0 | 461'0 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.215996 |
-1.965792 | ... | ... | 441'0 | 0'0 | 441'0 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.214604 |
-1.942279 | ... | ... | 421'0 | 0'0 | 421'0 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.213178 |
-1.917936 | ... | ... | 401'0 | 0'0 | 401'0 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.21164 |
-1.892687 | ... | ... | 381'0 | 0'0 | 381'0 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.210027 |
-1.866424 | ... | ... | 361'0 | 0'0 | 361'0 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.208339 |
-1.839086 | ... | ... | 341'0 | 0'0 | 341'0 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.2065 |
-1.810506 | ... | ... | 321'0 | 0'0 | 321'0 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.204608 |
-1.795726 | ... | ... | 311'0 | 0'0 | 311'0 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.20362 |
-1.780596 | ... | ... | 301'0 | 0'0 | 301'0 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.20257 |
-1.765073 | ... | ... | 291'0 | 0'0 | 291'0 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.20149 |
-1.749144 | ... | ... | 281'0 | 0'0 | 281'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.20038 |
-1.732788 | ... | ... | 271'0 | 0'0 | 271'0 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.199237 |
-1.715974 | ... | ... | 261'0 | 0'0 | 261'0 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.198037 |
-1.698648 | ... | ... | 251'0 | 0'0 | 251'0 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.196798 |
-1.680794 | ... | ... | 241'0 | 0'0 | 241'0 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.19552 |
-1.662367 | ... | ... | 231'0 | 0'0 | 231'0 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.194195 |
-1.643309 | ... | ... | 221'0 | 0'0 | 221'0 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.19276 |
-1.708425 | ... | ... | 211'1 | 0'0 | 211'1 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.191292 |
-1.686838 | ... | ... | 201'1 | 0'0 | 201'1 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.189787 |
-1.664386 | ... | ... | 191'1 | 0'0 | 191'1 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.188169 |
-1.640978 | ... | ... | 181'1 | 0'0 | 181'1 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.18645 |
-1.616505 | ... | ... | 171'1 | 0'0 | 171'1 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.184683 |
-1.590855 | ... | ... | 161'1 | 0'0 | 161'1 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.182784 |
-1.563887 | ... | ... | 151'1 | 0'0 | 151'1 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.18076 |
-1.535412 | ... | ... | 141'1 | 0'0 | 141'1 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.178623 |
-1.505257 | ... | ... | 131'1 | 0'0 | 131'1 | 10300 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.176318 |
-1.473123 | ... | ... | 121'1 | 0'0 | 121'1 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.173832 |
-1.43875 | ... | ... | 111'1 | 0'0 | 111'1 | 10500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.171157 |
-1.401683 | ... | ... | 101'1 | 0'0 | 101'1 | 10600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.168206 |
-1.361438 | ... | ... | 91'1 | 0'0 | 91'1 | 10700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.165014 |
-1.317325 | ... | ... | 81'1 | 0'0 | 81'1 | 10800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.161402 |
-1.268391 | ... | ... | 71'1 | 0'0 | 71'1 | 10900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.157337 |
-1.213304 | ... | ... | 61'1 | 0'0 | 61'1 | 11000 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.152699 |
-1.20374 | ... | ... | 51'2 | 0'0 | 51'2 | 11100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.254835 |
-1.26841 | ... | ... | 41'5 | 0'0 | 41'5 | 11200 | 0'4 | -0'1 | 0'5 | 0'4 | 0'4 | -0.410932 |
-1.3205 | ... | ... | 32'1 | 0'0 | 32'1 | 11300 | 0'6 | -0'3 | 1'1 | 0'6 | 0'6 | -0.513229 |
-2.88447 | 30'0 | 26'7 | 23'3 | 6'5 | 30'0 | 11400 | 2'4 | 0'1 | 2'3 | 2'4 | 2'2 | -1.051425 |
-1.640248 | ... | ... | 15'6 | 0'0 | 15'6 | 11500 | 5'1 | 0'3 | 4'6 | 5'2 | 3'4 | -1.378879 |
-1.434503 | 12'7 | 8'2 | 9'6 | -1'4 | 8'2 | 11600 | 9'1 | 0'3 | 8'6 | 9'1 | 5'2 | -1.455287 |
-1.438608 | 8'2 | 5'0 | 5'4 | -0'3 | 5'1 | 11700 | 10'3 | -4'1 | 14'4 | 12'1 | 10'3 | 0.001561 |
-1.002132 | 4'4 | 2'2 | 2'6 | -0'4 | 2'2 | 11800 | 18'5 | -3'1 | 21'6 | 18'5 | 18'5 | 0.003013 |
-0.854136 | 1'4 | 1'2 | 1'3 | 0'1 | 1'4 | 11900 | 24'1 | -6'2 | 30'3 | 24'1 | 24'1 | 0.004465 |
-0.414791 | 0'7 | 0'4 | 0'6 | -0'2 | 0'4 | 12000 | 39'6 | 0'0 | 39'6 | ... | ... | 0.005917 |
-0.437637 | ... | ... | 0'4 | 0'0 | 0'4 | 12100 | 49'4 | 0'0 | 49'4 | ... | ... | 0.007369 |
-0.365983 | 0'3 | 0'2 | 0'3 | 0'0 | 0'3 | 12200 | 59'2 | 0'0 | 59'2 | ... | ... | 0.008822 |
-0.27532 | ... | ... | 0'2 | 0'0 | 0'2 | 12300 | 69'2 | 0'0 | 69'2 | ... | ... | 0.010274 |
-0.161958 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 79'1 | 0'0 | 79'1 | ... | ... | 0.011726 |
-0.165517 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 89'1 | 0'0 | 89'1 | ... | ... | 0.013178 |
-0.168679 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 99'1 | 0'0 | 99'1 | ... | ... | 0.01463 |
-0.171575 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 109'1 | 0'0 | 109'1 | ... | ... | 0.016082 |
-0.174235 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 119'1 | 0'0 | 119'1 | ... | ... | 0.017534 |
-0.176681 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 129'1 | 0'0 | 129'1 | ... | ... | 0.018986 |
-0.178954 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 13000 | 139'1 | 0'0 | 139'1 | ... | ... | 0.020438 |
-0.181088 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 149'1 | 0'0 | 149'1 | ... | ... | 0.021891 |
-0.183086 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 159'1 | 0'0 | 159'1 | ... | ... | 0.023343 |
-0.184966 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 169'1 | 0'0 | 169'1 | ... | ... | 0.024795 |
-0.186737 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 179'1 | 0'0 | 179'1 | ... | ... | 0.026247 |
-0.188436 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 189'1 | 0'0 | 189'1 | ... | ... | 0.027699 |
-0.190049 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 199'1 | 0'0 | 199'1 | ... | ... | 0.029151 |
-0.191539 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 209'1 | 0'0 | 209'1 | ... | ... | 0.030603 |
-0.193015 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 219'1 | 0'0 | 219'1 | ... | ... | 0.032055 |
-0.194437 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 229'0 | 0'0 | 229'0 | ... | ... | 0.033507 |
-0.195765 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 239'0 | 0'0 | 239'0 | ... | ... | 0.034959 |
-0.19702 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 249'0 | 0'0 | 249'0 | ... | ... | 0.036412 |
-0.198263 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 259'0 | 0'0 | 259'0 | ... | ... | 0.037864 |
-0.199486 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 269'0 | 0'0 | 269'0 | ... | ... | 0.039316 |
-0.200644 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 279'0 | 0'0 | 279'0 | ... | ... | 0.040768 |
-0.201736 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 289'0 | 0'0 | 289'0 | ... | ... | 0.04222 |
-0.202796 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 299'0 | 0'0 | 299'0 | ... | ... | 0.043672 |
-0.20383 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 309'0 | 0'0 | 309'0 | ... | ... | 0.045124 |
-0.204864 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 319'0 | 0'0 | 319'0 | ... | ... | 0.046576 |
-0.205849 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 329'0 | 0'0 | 329'0 | ... | ... | 0.048028 |
-0.20679 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 339'0 | 0'0 | 339'0 | ... | ... | 0.049481 |
-0.207707 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 349'0 | 0'0 | 349'0 | ... | ... | 0.050933 |
-0.208605 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 359'0 | 0'0 | 359'0 | ... | ... | 0.052385 |
-0.209482 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 369'0 | 0'0 | 369'0 | ... | ... | 0.053837 |
-0.210341 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 379'0 | 0'0 | 379'0 | ... | ... | 0.055289 |
-0.211958 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 399'0 | 0'0 | 399'0 | ... | ... | 0.058193 |
-0.213525 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 419'0 | 0'0 | 419'0 | ... | ... | 0.061097 |
-0.215035 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 439'0 | 0'0 | 439'0 | ... | ... | 0.064002 |
-0.216444 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 459'0 | 0'0 | 459'0 | ... | ... | 0.066906 |
-0.217776 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 479'0 | 0'0 | 479'0 | ... | ... | 0.06981 |
-0.219099 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 499'0 | 0'0 | 499'0 | ... | ... | 0.072714 |
-0.220389 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 519'0 | 0'0 | 519'0 | ... | ... | 0.075618 |
-0.221594 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 539'0 | 0'0 | 539'0 | ... | ... | 0.078523 |
-0.222744 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 559'0 | 0'0 | 559'0 | ... | ... | 0.081427 |
-0.223864 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 579'0 | 0'0 | 579'0 | ... | ... | 0.084331 |
-0.224955 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 599'0 | 0'0 | 599'0 | ... | ... | 0.087235 |
-0.22602 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 619'0 | 0'0 | 619'0 | ... | ... | 0.09014 |
-0.227031 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 639'0 | 0'0 | 639'0 | ... | ... | 0.093044 |
-0.228017 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 659'0 | 0'0 | 659'0 | ... | ... | 0.095948 |
-0.228981 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 679'0 | 0'0 | 679'0 | ... | ... | 0.098852 |
-0.229923 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 699'0 | 0'0 | 699'0 | ... | ... | 0.101756 |
-0.230844 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 719'0 | 0'0 | 719'0 | ... | ... | 0.104661 |
-0.231705 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 739'0 | 0'0 | 739'0 | ... | ... | 0.107565 |
-0.232541 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 759'0 | 0'0 | 759'0 | ... | ... | 0.110469 |
-0.23336 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 779'0 | 0'0 | 779'0 | ... | ... | 0.113373 |
-0.234181 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 799'0 | 0'0 | 799'0 | ... | ... | 0.116277 |
-0.234992 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 819'0 | 0'0 | 819'0 | ... | ... | 0.119182 |
-0.235787 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 839'0 | 0'0 | 839'0 | ... | ... | 0.122086 |
-0.23654 | ... | ... | 0'1 | 0'0 | 0'1 | 20200 | 859'0 | 0'0 | 859'0 | ... | ... | 0.12499 |
-0.237266 | ... | ... | 0'1 | 0'0 | 0'1 | 20400 | 879'0 | 0'0 | 879'0 | ... | ... | 0.127894 |
-0.237979 | ... | ... | 0'1 | 0'0 | 0'1 | 20600 | 899'0 | 0'0 | 899'0 | ... | ... | 0.130799 |
-0.238681 | ... | ... | 0'1 | 0'0 | 0'1 | 20800 | 919'0 | 0'0 | 919'0 | ... | ... | 0.133703 |
-0.239371 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 939'0 | 0'0 | 939'0 | ... | ... | 0.136607 |
-0.240051 | ... | ... | 0'1 | 0'0 | 0'1 | 21200 | 959'0 | 0'0 | 959'0 | ... | ... | 0.139511 |
-0.257087 | ... | ... | 0'1 | 0'0 | 0'1 | 28000 | 1639'0 | 0'0 | 1639'0 | ... | ... | 0.238254 |
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.