Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.146756 | ... | ... | 994'2 | 0'0 | 994'2 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.09973 |
0.08287 | ... | ... | 554'2 | 0'0 | 554'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.095385 |
0.079966 | ... | ... | 534'2 | 0'0 | 534'2 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.094934 |
0.077062 | ... | ... | 514'2 | 0'0 | 514'2 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.094455 |
0.074158 | ... | ... | 494'2 | 0'0 | 494'2 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.09395 |
0.071254 | ... | ... | 474'2 | 0'0 | 474'2 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.093428 |
0.06835 | ... | ... | 454'2 | 0'0 | 454'2 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.092881 |
0.065446 | ... | ... | 434'2 | 0'0 | 434'2 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.092295 |
0.062543 | ... | ... | 414'2 | 0'0 | 414'2 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.091694 |
0.059639 | ... | ... | 394'2 | 0'0 | 394'2 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.091066 |
0.056735 | ... | ... | 374'2 | 0'0 | 374'2 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.090391 |
0.053831 | ... | ... | 354'2 | 0'0 | 354'2 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.089688 |
0.050927 | ... | ... | 334'2 | 0'0 | 334'2 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.088937 |
0.048023 | ... | ... | 314'2 | 0'0 | 314'2 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.088138 |
0.045119 | ... | ... | 294'2 | 0'0 | 294'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.087313 |
0 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 8500 | ... | ... | ... | ... | ... | 0 |
0.042215 | ... | ... | 274'2 | 0'0 | 274'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.086403 |
0.040763 | ... | ... | 264'2 | 0'0 | 264'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.085929 |
0.039311 | ... | ... | 254'2 | 0'0 | 254'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.085442 |
0.03786 | ... | ... | 244'2 | 0'0 | 244'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.084932 |
0.036408 | ... | ... | 234'2 | 0'0 | 234'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.084404 |
0.034956 | ... | ... | 224'2 | 0'0 | 224'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.083858 |
0.033504 | ... | ... | 214'2 | 0'0 | 214'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.083294 |
0.032052 | ... | ... | 204'2 | 0'0 | 204'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.082686 |
0.0306 | ... | ... | 194'2 | 0'0 | 194'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.082058 |
0.029148 | ... | ... | 184'2 | 0'0 | 184'2 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.081417 |
0.027696 | ... | ... | 174'2 | 0'0 | 174'2 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.080733 |
0.026244 | ... | ... | 164'2 | 0'0 | 164'2 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.080001 |
0.024792 | ... | ... | 154'2 | 0'0 | 154'2 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.079246 |
0.02334 | ... | ... | 144'2 | 0'0 | 144'2 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.078444 |
0.021888 | ... | ... | 134'2 | 0'0 | 134'2 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.077583 |
0.020436 | ... | ... | 124'2 | 0'0 | 124'2 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.076677 |
0.018984 | ... | ... | 114'2 | 0'0 | 114'2 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.075699 |
0.017532 | ... | ... | 104'3 | 0'0 | 104'3 | 10300 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.074651 |
0.01608 | ... | ... | 94'3 | 0'0 | 94'3 | 10400 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.073512 |
0.014628 | ... | ... | 84'3 | 0'0 | 84'3 | 10500 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.072271 |
0.013176 | ... | ... | 74'2 | 0'0 | 74'2 | 10600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070916 |
0.011724 | ... | ... | 64'4 | 0'0 | 64'4 | 10700 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.069393 |
0.010273 | ... | ... | 54'5 | 0'0 | 54'5 | 10800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.162212 |
0.008821 | 44'3 | 42'7 | 44'7 | -2'0 | 42'7 | 10900 | 0'3 | -0'3 | 0'6 | 0'6 | 0'3 | -0.156797 |
0.007369 | ... | ... | 35'4 | 0'0 | 35'4 | 11000 | 0'4 | -0'7 | 1'3 | 1'4 | 0'4 | -0.18749 |
0.005917 | ... | ... | 26'6 | 0'0 | 26'6 | 11100 | 1'1 | -1'3 | 2'4 | 2'2 | 1'1 | -0.323112 |
0.004465 | ... | ... | 19'0 | 0'0 | 19'0 | 11200 | 1'7 | -2'7 | 4'6 | 5'3 | 1'7 | -0.427728 |
-0.266358 | 21'7 | 12'4 | 12'5 | 9'2 | 21'7 | 11300 | 3'0 | -5'3 | 8'3 | 9'1 | 2'7 | -0.522193 |
-0.709864 | 17'0 | 8'2 | 7'6 | 9'2 | 17'0 | 11400 | 5'6 | -7'6 | 13'4 | 13'7 | 5'4 | -0.668949 |
-0.667549 | 10'1 | 4'4 | 4'4 | 5'2 | 9'6 | 11500 | 10'0 | -10'2 | 20'2 | 22'1 | 10'0 | -0.738944 |
-0.712568 | 6'5 | 2'2 | 2'5 | 4'0 | 6'5 | 11600 | 15'7 | -12'3 | 28'2 | 30'6 | 15'7 | -0.711976 |
-0.593395 | 3'6 | 1'3 | 1'3 | 2'3 | 3'6 | 11700 | 24'0 | -13'1 | 37'1 | 38'4 | 24'0 | -0.69645 |
-0.459455 | 2'1 | 0'5 | 0'6 | 1'3 | 2'1 | 11800 | 32'6 | -13'6 | 46'4 | 43'5 | 32'6 | -0.646586 |
-0.293651 | 1'0 | 0'5 | 0'4 | 0'4 | 1'0 | 11900 | 43'0 | -13'2 | 56'2 | 51'6 | 43'0 | -0.744172 |
-0.220264 | 0'5 | 0'3 | 0'3 | 0'2 | 0'5 | 12000 | 53'2 | -12'6 | 66'0 | 66'4 | 53'2 | -0.835473 |
-0.194531 | 0'4 | 0'3 | 0'2 | 0'2 | 0'4 | 12100 | 75'7 | 0'0 | 75'7 | ... | ... | -2.340073 |
-0.117437 | 0'3 | 0'2 | 0'1 | 0'1 | 0'2 | 12200 | 85'7 | 0'0 | 85'7 | ... | ... | -2.457272 |
-0.120766 | 0'2 | 0'1 | 0'1 | 0'1 | 0'2 | 12300 | 95'7 | 0'0 | 95'7 | ... | ... | -2.564432 |
-0.070705 | 0'2 | 0'0 | 0'1 | 0'0 | 0'1 | 12400 | 105'7 | 0'0 | 105'7 | ... | ... | -2.663265 |
-0.072071 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 115'6 | 0'0 | 115'6 | ... | ... | -2.740993 |
-0.073337 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12600 | 125'6 | 0'0 | 125'6 | ... | ... | -2.826326 |
-0.074483 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 135'6 | 0'0 | 135'6 | ... | ... | -2.906468 |
-0.075551 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12800 | 133'6 | -12'0 | 145'6 | 133'6 | 131'2 | -1.216588 |
-0.076534 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12900 | 155'6 | 0'0 | 155'6 | ... | ... | -3.053574 |
0 | 0'0 | 0'0 | 0'1 | -0'1 | 0'0 | 13000 | 163'1 | -2'5 | 165'6 | 163'1 | 163'1 | -2.773883 |
-0.078322 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 13100 | 175'6 | 0'0 | 175'6 | ... | ... | -3.186235 |
-0.079139 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 185'6 | 0'0 | 185'6 | ... | ... | -3.248028 |
-0.079899 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 13300 | 195'6 | 0'0 | 195'6 | ... | ... | -3.307187 |
-0.080633 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 205'6 | 0'0 | 205'6 | ... | ... | -3.36394 |
-0.081333 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 215'6 | 0'0 | 215'6 | ... | ... | -3.418476 |
-0.081972 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 225'6 | 0'0 | 225'6 | ... | ... | -3.470975 |
-0.082608 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 235'6 | 0'0 | 235'6 | ... | ... | -3.521622 |
-0.083222 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 245'6 | 0'0 | 245'6 | ... | ... | -3.570522 |
-0.083798 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 255'6 | 0'0 | 255'6 | ... | ... | -3.617793 |
-0.084339 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 265'6 | 0'0 | 265'6 | ... | ... | -3.663584 |
-0.084871 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 275'6 | 0'0 | 275'6 | ... | ... | -3.707975 |
-0.085398 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 285'6 | 0'0 | 285'6 | ... | ... | -3.751041 |
-0.0859 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 295'6 | 0'0 | 295'6 | ... | ... | -3.792872 |
-0.08637 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 305'6 | 0'0 | 305'6 | ... | ... | -3.833553 |
-0.086826 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 315'6 | 0'0 | 315'6 | ... | ... | -3.873139 |
-0.087271 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 325'6 | 0'0 | 325'6 | ... | ... | -3.911692 |
-0.087713 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 335'6 | 0'0 | 335'6 | ... | ... | -3.94929 |
-0.08814 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 345'6 | 0'0 | 345'6 | ... | ... | -3.985949 |
-0.088545 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 355'6 | 0'0 | 355'6 | ... | ... | -4.021729 |
-0.08894 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 365'6 | 0'0 | 365'6 | ... | ... | -4.056676 |
-0.089326 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 375'6 | 0'0 | 375'6 | ... | ... | -4.090848 |
-0.089703 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 385'6 | 0'0 | 385'6 | ... | ... | -4.124269 |
-0.090072 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 395'6 | 0'0 | 395'6 | ... | ... | -4.156971 |
-0.090421 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 405'6 | 0'0 | 405'6 | ... | ... | -4.188979 |
-0.091108 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 425'6 | 0'0 | 425'6 | ... | ... | -4.251062 |
-0.091769 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 445'6 | 0'0 | 445'6 | ... | ... | -4.310752 |
-0.092404 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 465'6 | 0'0 | 465'6 | ... | ... | -4.368231 |
-0.092987 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 485'6 | 0'0 | 485'6 | ... | ... | -4.423693 |
-0.093553 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 505'6 | 0'0 | 505'6 | ... | ... | -4.477248 |
-0.094116 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 525'6 | 0'0 | 525'6 | ... | ... | -4.529049 |
-0.094657 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 545'6 | 0'0 | 545'6 | ... | ... | -4.579239 |
-0.09516 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 565'6 | 0'0 | 565'6 | ... | ... | -4.627905 |
-0.095647 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 585'6 | 0'0 | 585'6 | ... | ... | -4.675145 |
-0.096122 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 605'6 | 0'0 | 605'6 | ... | ... | -4.721049 |
-0.096585 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 625'6 | 0'0 | 625'6 | ... | ... | -4.765697 |
-0.09703 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 645'6 | 0'0 | 645'6 | ... | ... | -4.809164 |
-0.097458 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 665'6 | 0'0 | 665'6 | ... | ... | -4.851517 |
-0.097877 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 685'6 | 0'0 | 685'6 | ... | ... | -4.892829 |
-0.098286 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 705'6 | 0'0 | 705'6 | ... | ... | -4.933146 |
-0.098687 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 725'6 | 0'0 | 725'6 | ... | ... | -4.972518 |
-0.099071 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 745'6 | 0'0 | 745'6 | ... | ... | -5.010983 |
-0.099434 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 765'6 | 0'0 | 765'6 | ... | ... | -5.048606 |
-0.099789 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 785'6 | 0'0 | 785'6 | ... | ... | -5.085419 |
-0.100139 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 805'6 | 0'0 | 805'6 | ... | ... | -5.121462 |
-0.10049 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 825'6 | 0'0 | 825'6 | ... | ... | -5.15677 |
-0.100834 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 845'6 | 0'0 | 845'6 | ... | ... | -5.191377 |
-0.10117 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 865'6 | 0'0 | 865'6 | ... | ... | -5.225317 |
-0.101485 | ... | ... | 0'1 | 0'0 | 0'1 | 20200 | 885'6 | 0'0 | 885'6 | ... | ... | -5.258616 |
-0.101794 | ... | ... | 0'1 | 0'0 | 0'1 | 20400 | 905'6 | 0'0 | 905'6 | ... | ... | -5.2913 |
-0.102097 | ... | ... | 0'1 | 0'0 | 0'1 | 20600 | 925'6 | 0'0 | 925'6 | ... | ... | -5.323392 |
-0.102396 | ... | ... | 0'1 | 0'0 | 0'1 | 20800 | 945'6 | 0'0 | 945'6 | ... | ... | -5.354916 |
-0.10269 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 965'6 | 0'0 | 965'6 | ... | ... | -5.385899 |
-0.10298 | ... | ... | 0'1 | 0'0 | 0'1 | 21200 | 985'6 | 0'0 | 985'6 | ... | ... | -5.416361 |
-0.110223 | ... | ... | 0'1 | 0'0 | 0'1 | 28000 | 1665'6 | 0'0 | 1665'6 | ... | ... | -6.240057 |
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.