Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.145101 | ... | ... | 994'2 | 0'0 | 994'2 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.087153 |
0.081225 | ... | ... | 554'2 | 0'0 | 554'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.083226 |
0.078321 | ... | ... | 534'2 | 0'0 | 534'2 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.082824 |
0.075418 | ... | ... | 514'2 | 0'0 | 514'2 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.082389 |
0.072514 | ... | ... | 494'2 | 0'0 | 494'2 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.081939 |
0.069611 | ... | ... | 474'2 | 0'0 | 474'2 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.081474 |
0.066707 | ... | ... | 454'2 | 0'0 | 454'2 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.080974 |
0.063804 | ... | ... | 434'2 | 0'0 | 434'2 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.080455 |
0.0609 | ... | ... | 414'2 | 0'0 | 414'2 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.07992 |
0.057997 | ... | ... | 394'2 | 0'0 | 394'2 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.079346 |
0.055093 | ... | ... | 374'2 | 0'0 | 374'2 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.078741 |
0.05219 | ... | ... | 354'2 | 0'0 | 354'2 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.07811 |
0.049286 | ... | ... | 334'2 | 0'0 | 334'2 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.077421 |
0.046383 | ... | ... | 314'2 | 0'0 | 314'2 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.076713 |
0.043479 | ... | ... | 294'2 | 0'0 | 294'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.075951 |
0 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 8500 | ... | ... | ... | ... | ... | 0 |
0.040576 | ... | ... | 274'2 | 0'0 | 274'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.07513 |
0.039124 | ... | ... | 264'2 | 0'0 | 264'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.074701 |
0.037673 | ... | ... | 254'2 | 0'0 | 254'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.074254 |
0.036221 | ... | ... | 244'2 | 0'0 | 244'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.07379 |
0.034769 | ... | ... | 234'2 | 0'0 | 234'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.07331 |
0.033317 | ... | ... | 224'2 | 0'0 | 224'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.072813 |
0.031866 | ... | ... | 214'2 | 0'0 | 214'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.072277 |
0.030414 | ... | ... | 204'2 | 0'0 | 204'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.071727 |
0.028962 | ... | ... | 194'2 | 0'0 | 194'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.071163 |
0.02751 | ... | ... | 184'2 | 0'0 | 184'2 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070558 |
0.026059 | ... | ... | 174'2 | 0'0 | 174'2 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.069914 |
0.024607 | ... | ... | 164'2 | 0'0 | 164'2 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.069252 |
0.023155 | ... | ... | 154'2 | 0'0 | 154'2 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.068542 |
0.021703 | ... | ... | 144'2 | 0'0 | 144'2 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.067784 |
0.020252 | ... | ... | 134'2 | 0'0 | 134'2 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.066984 |
0.0188 | ... | ... | 124'2 | 0'0 | 124'2 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.066121 |
0.017348 | ... | ... | 114'2 | 0'0 | 114'2 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.065192 |
0.015897 | ... | ... | 104'3 | 0'0 | 104'3 | 10300 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.06419 |
0.014445 | ... | ... | 94'3 | 0'0 | 94'3 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063087 |
0.012993 | ... | ... | 84'3 | 0'0 | 84'3 | 10500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061892 |
0.011541 | ... | ... | 74'2 | 0'0 | 74'2 | 10600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060541 |
0.01009 | ... | ... | 64'4 | 0'0 | 64'4 | 10700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.102825 |
0.008638 | ... | ... | 54'5 | 0'0 | 54'5 | 10800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.136542 |
0.007186 | 44'3 | 42'7 | 44'7 | -2'0 | 42'7 | 10900 | 0'4 | -0'2 | 0'6 | 0'6 | 0'4 | -0.163056 |
0.005734 | ... | ... | 35'4 | 0'0 | 35'4 | 11000 | 0'5 | -0'6 | 1'3 | 1'4 | 0'5 | -0.182242 |
0.004283 | ... | ... | 26'6 | 0'0 | 26'6 | 11100 | 1'7 | -0'5 | 2'4 | 2'2 | 1'7 | -0.369507 |
0.002831 | ... | ... | 19'0 | 0'0 | 19'0 | 11200 | 3'2 | -1'4 | 4'6 | 5'3 | 3'2 | -0.47291 |
-0.435567 | 13'4 | 12'4 | 12'5 | 0'7 | 13'4 | 11300 | 6'2 | -2'1 | 8'3 | 9'1 | 6'2 | -0.601241 |
-0.802588 | 12'5 | 11'1 | 7'6 | 4'7 | 12'5 | 11400 | 9'6 | -3'6 | 13'4 | 11'2 | 9'6 | -0.592068 |
-0.740958 | 8'0 | 4'4 | 4'4 | 3'4 | 8'0 | 11500 | 15'0 | -5'2 | 20'2 | 22'1 | 15'0 | -0.487471 |
-0.633406 | 4'7 | 2'2 | 2'5 | 2'2 | 4'7 | 11600 | 30'6 | 2'4 | 28'2 | 30'6 | 28'0 | -1.061903 |
-0.455552 | 2'4 | 1'3 | 1'3 | 1'1 | 2'4 | 11700 | 38'4 | 1'3 | 37'1 | 38'4 | 38'4 | -1.006374 |
-0.304474 | 1'4 | 0'5 | 0'6 | 0'4 | 1'2 | 11800 | 46'4 | 0'0 | 46'4 | ... | ... | -0.905419 |
-0.19392 | 0'5 | 0'5 | 0'4 | 0'1 | 0'5 | 11900 | 46'6 | -9'4 | 56'2 | 46'6 | 46'6 | 0.007331 |
-0.171037 | 0'4 | 0'3 | 0'3 | 0'1 | 0'4 | 12000 | 58'7 | -7'1 | 66'0 | 66'4 | 58'7 | 0.008783 |
-0.141814 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 12100 | 75'7 | 0'0 | 75'7 | ... | ... | -1.001741 |
-0.14598 | 0'3 | 0'2 | 0'1 | 0'2 | 0'3 | 12200 | 85'7 | 0'0 | 85'7 | ... | ... | -1.044013 |
-0.062018 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 95'7 | 0'0 | 95'7 | ... | ... | -1.082489 |
-0.110839 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 12400 | 105'7 | 0'0 | 105'7 | ... | ... | -1.117861 |
-0.064295 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 115'6 | 0'0 | 115'6 | ... | ... | -1.131939 |
-0.065293 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12600 | 125'6 | 0'0 | 125'6 | ... | ... | -1.161933 |
-0.066213 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 135'6 | 0'0 | 135'6 | ... | ... | -1.190088 |
-0.067067 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 145'6 | 0'0 | 145'6 | ... | ... | -1.216603 |
-0.067868 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 155'6 | 0'0 | 155'6 | ... | ... | -1.24171 |
-0.068619 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 165'6 | 0'0 | 165'6 | ... | ... | -1.265554 |
-0.069326 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 175'6 | 0'0 | 175'6 | ... | ... | -1.288278 |
-0.069989 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 185'6 | 0'0 | 185'6 | ... | ... | -1.31 |
-0.070628 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 195'6 | 0'0 | 195'6 | ... | ... | -1.330818 |
-0.071233 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 205'6 | 0'0 | 205'6 | ... | ... | -1.350805 |
-0.071792 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 215'6 | 0'0 | 215'6 | ... | ... | -1.370054 |
-0.072346 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 225'6 | 0'0 | 225'6 | ... | ... | -1.388621 |
-0.07288 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 235'6 | 0'0 | 235'6 | ... | ... | -1.406545 |
-0.073379 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 245'6 | 0'0 | 245'6 | ... | ... | -1.423896 |
-0.073851 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 255'6 | 0'0 | 255'6 | ... | ... | -1.440717 |
-0.074316 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 265'6 | 0'0 | 265'6 | ... | ... | -1.45704 |
-0.074775 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 275'6 | 0'0 | 275'6 | ... | ... | -1.472892 |
-0.075209 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 285'6 | 0'0 | 285'6 | ... | ... | -1.488319 |
-0.075619 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 295'6 | 0'0 | 295'6 | ... | ... | -1.503344 |
-0.076018 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 305'6 | 0'0 | 305'6 | ... | ... | -1.517991 |
-0.076406 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 315'6 | 0'0 | 315'6 | ... | ... | -1.532287 |
-0.076792 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 325'6 | 0'0 | 325'6 | ... | ... | -1.54625 |
-0.077162 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 335'6 | 0'0 | 335'6 | ... | ... | -1.559895 |
-0.077515 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 345'6 | 0'0 | 345'6 | ... | ... | -1.573244 |
-0.07786 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 355'6 | 0'0 | 355'6 | ... | ... | -1.586314 |
-0.078197 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 365'6 | 0'0 | 365'6 | ... | ... | -1.599123 |
-0.078527 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 375'6 | 0'0 | 375'6 | ... | ... | -1.611681 |
-0.078849 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 385'6 | 0'0 | 385'6 | ... | ... | -1.624002 |
-0.079151 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 395'6 | 0'0 | 395'6 | ... | ... | -1.636093 |
-0.079453 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 405'6 | 0'0 | 405'6 | ... | ... | -1.647966 |
-0.080042 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 425'6 | 0'0 | 425'6 | ... | ... | -1.671109 |
-0.080609 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 445'6 | 0'0 | 445'6 | ... | ... | -1.693505 |
-0.081137 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 465'6 | 0'0 | 465'6 | ... | ... | -1.715217 |
-0.081637 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 485'6 | 0'0 | 485'6 | ... | ... | -1.7363 |
-0.082132 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 505'6 | 0'0 | 505'6 | ... | ... | -1.756799 |
-0.082616 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 525'6 | 0'0 | 525'6 | ... | ... | -1.776766 |
-0.083068 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 545'6 | 0'0 | 545'6 | ... | ... | -1.796235 |
-0.0835 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 565'6 | 0'0 | 565'6 | ... | ... | -1.815244 |
-0.08392 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 585'6 | 0'0 | 585'6 | ... | ... | -1.833825 |
-0.08433 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 605'6 | 0'0 | 605'6 | ... | ... | -1.852006 |
-0.084726 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 625'6 | 0'0 | 625'6 | ... | ... | -1.869807 |
-0.085106 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 645'6 | 0'0 | 645'6 | ... | ... | -1.887255 |
-0.085476 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 665'6 | 0'0 | 665'6 | ... | ... | -1.904374 |
-0.085838 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 685'6 | 0'0 | 685'6 | ... | ... | -1.921184 |
-0.086192 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 705'6 | 0'0 | 705'6 | ... | ... | -1.937701 |
-0.086538 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 725'6 | 0'0 | 725'6 | ... | ... | -1.953935 |
-0.086859 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 745'6 | 0'0 | 745'6 | ... | ... | -1.969909 |
-0.087173 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 765'6 | 0'0 | 765'6 | ... | ... | -1.985638 |
-0.087481 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 785'6 | 0'0 | 785'6 | ... | ... | -2.001132 |
-0.087787 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 805'6 | 0'0 | 805'6 | ... | ... | -2.016402 |
-0.088091 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 825'6 | 0'0 | 825'6 | ... | ... | -2.031453 |
-0.088389 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 845'6 | 0'0 | 845'6 | ... | ... | -2.046302 |
-0.08867 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 865'6 | 0'0 | 865'6 | ... | ... | -2.06096 |
-0.088943 | ... | ... | 0'1 | 0'0 | 0'1 | 20200 | 885'6 | 0'0 | 885'6 | ... | ... | -2.075436 |
-0.089211 | ... | ... | 0'1 | 0'0 | 0'1 | 20400 | 905'6 | 0'0 | 905'6 | ... | ... | -2.089739 |
-0.089474 | ... | ... | 0'1 | 0'0 | 0'1 | 20600 | 925'6 | 0'0 | 925'6 | ... | ... | -2.103874 |
-0.089734 | ... | ... | 0'1 | 0'0 | 0'1 | 20800 | 945'6 | 0'0 | 945'6 | ... | ... | -2.11784 |
-0.089989 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 965'6 | 0'0 | 965'6 | ... | ... | -2.131653 |
-0.09024 | ... | ... | 0'1 | 0'0 | 0'1 | 21200 | 985'6 | 0'0 | 985'6 | ... | ... | -2.145319 |
-0.096511 | ... | ... | 0'1 | 0'0 | 0'1 | 28000 | 1665'6 | 0'0 | 1665'6 | ... | ... | -2.551089 |
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.