Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.148837 | ... | ... | 1026'0 | -3'2 | 1022'6 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
-0.95473 | ... | ... | 586'0 | -3'1 | 582'7 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.669831 |
-0.94036 | ... | ... | 566'0 | -3'1 | 562'7 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.666729 |
-0.925893 | ... | ... | 546'0 | -3'1 | 542'7 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.663516 |
-0.911332 | ... | ... | 526'0 | -3'1 | 522'7 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.660048 |
-0.896659 | ... | ... | 506'0 | -3'1 | 502'7 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.656463 |
-0.881758 | ... | ... | 486'0 | -3'1 | 482'7 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.652756 |
-0.86675 | ... | ... | 466'0 | -3'1 | 462'7 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.648786 |
-0.851635 | ... | ... | 446'0 | -3'1 | 442'7 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.644624 |
-0.836394 | ... | ... | 426'1 | -3'2 | 422'7 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.64037 |
-0.820872 | ... | ... | 406'1 | -3'2 | 402'7 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.635818 |
-0.805207 | ... | ... | 386'1 | -3'2 | 382'7 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.631015 |
-0.789393 | ... | ... | 366'1 | -3'2 | 362'7 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.626007 |
-0.773306 | ... | ... | 346'1 | -3'2 | 342'7 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.620555 |
-0.756925 | ... | ... | 326'1 | -3'2 | 322'7 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.614902 |
-0.748682 | ... | ... | 316'1 | -3'2 | 312'7 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.611991 |
-0.740401 | ... | ... | 306'1 | -3'2 | 302'7 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.608891 |
-0.732055 | ... | ... | 296'1 | -3'2 | 292'7 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.605682 |
-0.723528 | ... | ... | 286'1 | -3'2 | 282'7 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.602385 |
-0.714926 | ... | ... | 276'1 | -3'2 | 272'7 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.598993 |
-0.706245 | ... | ... | 266'1 | -3'2 | 262'7 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.59545 |
-0.697481 | ... | ... | 256'1 | -3'2 | 252'7 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.591774 |
-0.68862 | ... | ... | 246'1 | -3'2 | 242'7 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.587983 |
-0.679512 | ... | ... | 236'1 | -3'2 | 232'7 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.584061 |
-0.670361 | ... | ... | 226'1 | -3'2 | 222'7 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.579875 |
-0.661106 | ... | ... | 216'1 | -3'2 | 212'7 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.575479 |
-0.651716 | ... | ... | 206'1 | -3'2 | 202'7 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.571028 |
-0.642016 | ... | ... | 196'1 | -3'2 | 192'7 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.566322 |
-0.632113 | ... | ... | 186'1 | -3'2 | 182'7 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.561245 |
-0.622092 | ... | ... | 176'1 | -3'2 | 172'7 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.555973 |
-0.611824 | ... | ... | 166'1 | -3'2 | 162'7 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.550465 |
-0.60118 | ... | ... | 156'1 | -3'2 | 152'7 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.544508 |
-0.590251 | ... | ... | 146'1 | -3'2 | 142'7 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.538238 |
-0.57897 | ... | ... | 136'1 | -3'2 | 132'7 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.531488 |
-0.567246 | ... | ... | 126'1 | -3'2 | 122'7 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.524274 |
-0.554966 | ... | ... | 116'1 | -3'2 | 112'7 | 10500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.516409 |
-0.542158 | ... | ... | 106'1 | -3'2 | 102'7 | 10600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.507947 |
-0.528509 | ... | ... | 96'1 | -3'2 | 92'7 | 10700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.498557 |
-0.514121 | ... | ... | 86'1 | -3'2 | 82'7 | 10800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.488124 |
-0.498411 | ... | ... | 76'1 | -3'2 | 72'7 | 10900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.476584 |
-0.481235 | ... | ... | 66'1 | -3'2 | 62'7 | 11000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.463369 |
-0.462111 | ... | ... | 56'1 | -3'2 | 52'7 | 11100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.44794 |
-0.440185 | ... | ... | 46'1 | -3'2 | 42'7 | 11200 | 0'1 | 0'0 | 0'1 | 0'2 | 0'1 | -0.429442 |
-0.413866 | ... | ... | 36'1 | -3'2 | 32'7 | 11300 | 0'1 | -0'1 | 0'2 | 0'4 | 0'1 | -0.406481 |
-0.868575 | 26'2 | 14'0 | 26'5 | -3'4 | 23'1 | 11400 | 0'3 | -0'2 | 0'5 | 1'6 | 0'1 | -0.86623 |
-1.604365 | 16'7 | 6'5 | 17'5 | -3'6 | 13'7 | 11500 | 1'1 | -0'4 | 1'5 | 5'0 | 0'5 | -1.6044 |
-2.3111 | 8'6 | 2'3 | 10'1 | -3'7 | 6'2 | 11600 | 3'4 | -0'5 | 4'1 | 11'0 | 2'4 | -2.311289 |
-1.986879 | 3'3 | 0'6 | 4'6 | -2'6 | 2'0 | 11700 | 9'2 | 0'4 | 8'6 | 18'2 | 7'6 | -1.986545 |
-0.992475 | 1'2 | 0'2 | 1'7 | -1'3 | 0'4 | 11800 | 17'6 | 1'7 | 15'7 | 29'0 | 16'4 | -0.993559 |
-0.390835 | 0'3 | 0'1 | 0'5 | -0'4 | 0'1 | 11900 | 27'3 | 2'6 | 24'5 | 32'3 | 32'3 | -0.396535 |
-0.417524 | 0'2 | 0'1 | 0'2 | -0'1 | 0'1 | 12000 | 37'3 | 3'1 | 34'2 | 49'0 | 35'0 | -0.426356 |
-0.438247 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12100 | 47'3 | 3'2 | 44'1 | 47'0 | 47'0 | -0.450531 |
-0.455127 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 57'3 | 3'2 | 54'1 | 59'7 | 59'7 | -0.471127 |
-0.469491 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 67'3 | 3'2 | 64'1 | ... | ... | -0.489261 |
-0.48201 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 77'3 | 3'2 | 74'1 | ... | ... | -0.505589 |
-0.493054 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 87'3 | 3'2 | 84'1 | 90'3 | 90'3 | -0.520708 |
-0.502824 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 97'3 | 3'2 | 94'1 | ... | ... | -0.534848 |
-0.511876 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 107'3 | 3'2 | 104'1 | ... | ... | -0.547998 |
-0.519991 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12800 | 117'3 | 3'2 | 114'1 | ... | ... | -0.560648 |
-0.527615 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 127'3 | 3'2 | 124'1 | ... | ... | -0.572594 |
-0.534585 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 137'3 | 3'2 | 134'1 | ... | ... | -0.584113 |
-0.541151 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 147'3 | 3'2 | 144'1 | ... | ... | -0.595264 |
-0.547261 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 157'3 | 3'2 | 154'1 | ... | ... | -0.606039 |
-0.553046 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 167'3 | 3'2 | 164'1 | ... | ... | -0.616542 |
-0.558437 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 177'3 | 3'2 | 174'1 | ... | ... | -0.626688 |
-0.563615 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 187'3 | 3'2 | 184'1 | ... | ... | -0.636677 |
-0.568564 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 197'3 | 3'2 | 194'1 | ... | ... | -0.646485 |
-0.573113 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 207'3 | 3'2 | 204'1 | ... | ... | -0.656095 |
-0.577578 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 217'3 | 3'2 | 214'1 | ... | ... | -0.665386 |
-0.581902 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 227'3 | 3'2 | 224'1 | ... | ... | -0.674615 |
-0.586012 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 237'3 | 3'2 | 234'1 | ... | ... | -0.683785 |
-0.589822 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 247'3 | 3'2 | 244'1 | ... | ... | -0.692844 |
-0.593546 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 257'3 | 3'2 | 254'1 | ... | ... | -0.701701 |
-0.597254 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 267'3 | 3'2 | 264'1 | ... | ... | -0.710402 |
-0.600828 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 277'3 | 3'2 | 274'1 | ... | ... | -0.719021 |
-0.604138 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 287'3 | 3'2 | 284'1 | ... | ... | -0.727571 |
-0.607349 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 297'3 | 3'2 | 294'1 | ... | ... | -0.736106 |
-0.610477 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 307'3 | 3'2 | 304'1 | ... | ... | -0.7446 |
-0.613574 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 317'3 | 3'2 | 314'1 | ... | ... | -0.752916 |
-0.616609 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 327'3 | 3'2 | 324'1 | ... | ... | -0.761163 |
-0.619457 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 337'3 | 3'2 | 334'1 | ... | ... | -0.769357 |
-0.622233 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 347'3 | 3'2 | 344'1 | ... | ... | -0.777504 |
-0.624945 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 357'3 | 3'2 | 354'1 | ... | ... | -0.785606 |
-0.627598 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 367'3 | 3'2 | 364'1 | ... | ... | -0.793666 |
-0.630194 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 377'3 | 3'2 | 374'1 | ... | ... | -0.801685 |
-0.635101 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 397'3 | 3'2 | 394'1 | ... | ... | -0.81744 |
-0.639834 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 417'3 | 3'2 | 414'1 | ... | ... | -0.833122 |
-0.644394 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 437'3 | 3'2 | 434'1 | ... | ... | -0.848697 |
-0.648687 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 457'3 | 3'3 | 454'0 | ... | ... | -0.864167 |
-0.652705 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 477'3 | 3'3 | 474'0 | ... | ... | -0.879503 |
-0.656676 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 497'3 | 3'3 | 494'0 | ... | ... | -0.894619 |
-0.660568 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 517'3 | 3'3 | 514'0 | ... | ... | -0.909654 |
-0.664236 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 537'3 | 3'3 | 534'0 | ... | ... | -0.924622 |
-0.667706 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 557'3 | 3'3 | 554'0 | ... | ... | -0.939529 |
-0.671079 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 577'3 | 3'3 | 574'0 | ... | ... | -0.954377 |
-0.674366 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 597'3 | 3'3 | 594'0 | ... | ... | -0.969149 |
-0.677594 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 617'3 | 3'3 | 614'0 | ... | ... | -0.983793 |
-0.680641 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 637'3 | 3'3 | 634'0 | ... | ... | -0.998401 |
-0.683611 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 657'3 | 3'3 | 654'0 | ... | ... | -1.012964 |
-0.686513 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 677'3 | 3'3 | 674'0 | ... | ... | -1.027489 |
-0.689352 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 697'3 | 3'3 | 694'0 | ... | ... | -1.041977 |
-0.692126 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 717'3 | 3'3 | 714'0 | ... | ... | -1.05643 |
-0.694743 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 737'3 | 3'3 | 734'0 | ... | ... | -1.070847 |
-0.697259 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 757'3 | 3'3 | 754'0 | ... | ... | -1.085212 |
-0.699726 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 777'3 | 3'3 | 774'0 | ... | ... | -1.099466 |
-0.702189 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 797'3 | 3'3 | 794'0 | ... | ... | -1.113689 |
-0.704628 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 817'3 | 3'3 | 814'0 | ... | ... | -1.127885 |
-0.707022 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 837'3 | 3'3 | 834'0 | ... | ... | -1.142058 |
-0.709309 | ... | ... | 0'1 | 0'0 | 0'1 | 20200 | 857'3 | 3'3 | 854'0 | ... | ... | -1.156207 |
-0.711495 | ... | ... | 0'1 | 0'0 | 0'1 | 20400 | 877'3 | 3'3 | 874'0 | ... | ... | -1.170336 |
-0.713641 | ... | ... | 0'1 | 0'0 | 0'1 | 20600 | 897'3 | 3'3 | 894'0 | ... | ... | -1.184444 |
-0.715751 | ... | ... | 0'1 | 0'0 | 0'1 | 20800 | 917'2 | 3'2 | 914'0 | ... | ... | -0.62394 |
-0.717828 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 937'2 | 3'2 | 934'0 | ... | ... | -0.637448 |
-0.719873 | ... | ... | 0'1 | 0'0 | 0'1 | 21200 | 957'2 | 3'2 | 954'0 | ... | ... | -0.650951 |
-0.771149 | ... | ... | 0'1 | 0'0 | 0'1 | 28000 | 1637'2 | 3'2 | 1634'0 | ... | ... | -1.108145 |
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.