Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.146683 | ... | ... | 994'2 | 0'0 | 994'2 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.099724 |
0.082797 | ... | ... | 554'2 | 0'0 | 554'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.095373 |
0.079893 | ... | ... | 534'2 | 0'0 | 534'2 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.094922 |
0.076989 | ... | ... | 514'2 | 0'0 | 514'2 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.094442 |
0.074086 | ... | ... | 494'2 | 0'0 | 494'2 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.093937 |
0.071182 | ... | ... | 474'2 | 0'0 | 474'2 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.093414 |
0.068278 | ... | ... | 454'2 | 0'0 | 454'2 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.092866 |
0.065374 | ... | ... | 434'2 | 0'0 | 434'2 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.09228 |
0.06247 | ... | ... | 414'2 | 0'0 | 414'2 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.091679 |
0.059566 | ... | ... | 394'2 | 0'0 | 394'2 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.09105 |
0.056662 | ... | ... | 374'2 | 0'0 | 374'2 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.090373 |
0.053758 | ... | ... | 354'2 | 0'0 | 354'2 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.089669 |
0.050854 | ... | ... | 334'2 | 0'0 | 334'2 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.088917 |
0.047951 | ... | ... | 314'2 | 0'0 | 314'2 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.088118 |
0.045047 | ... | ... | 294'2 | 0'0 | 294'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.08729 |
0 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 8500 | ... | ... | ... | ... | ... | 0 |
0.042143 | ... | ... | 274'2 | 0'0 | 274'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.08638 |
0.040691 | ... | ... | 264'2 | 0'0 | 264'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.085905 |
0.039239 | ... | ... | 254'2 | 0'0 | 254'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.085417 |
0.037787 | ... | ... | 244'2 | 0'0 | 244'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.084906 |
0.036335 | ... | ... | 234'2 | 0'0 | 234'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.084377 |
0.034883 | ... | ... | 224'2 | 0'0 | 224'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.08383 |
0.033431 | ... | ... | 214'2 | 0'0 | 214'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.083265 |
0.031979 | ... | ... | 204'2 | 0'0 | 204'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.082655 |
0.030527 | ... | ... | 194'2 | 0'0 | 194'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.082027 |
0.029075 | ... | ... | 184'2 | 0'0 | 184'2 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.081384 |
0.027623 | ... | ... | 174'2 | 0'0 | 174'2 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.080697 |
0.026171 | ... | ... | 164'2 | 0'0 | 164'2 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.079963 |
0.024719 | ... | ... | 154'2 | 0'0 | 154'2 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.079208 |
0.023267 | ... | ... | 144'2 | 0'0 | 144'2 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.078402 |
0.021815 | ... | ... | 134'2 | 0'0 | 134'2 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.077539 |
0.020364 | ... | ... | 124'2 | 0'0 | 124'2 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.07663 |
0.018912 | ... | ... | 114'2 | 0'0 | 114'2 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.075648 |
0.01746 | ... | ... | 104'3 | 0'0 | 104'3 | 10300 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.074595 |
0.016008 | ... | ... | 94'3 | 0'0 | 94'3 | 10400 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.073453 |
0.014556 | ... | ... | 84'3 | 0'0 | 84'3 | 10500 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.072205 |
0.013104 | ... | ... | 74'2 | 0'0 | 74'2 | 10600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070845 |
0.011652 | ... | ... | 64'4 | 0'0 | 64'4 | 10700 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.069314 |
0.0102 | ... | ... | 54'5 | 0'0 | 54'5 | 10800 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.117785 |
0.008748 | 44'3 | 42'7 | 44'7 | -2'0 | 42'7 | 10900 | 0'2 | -0'4 | 0'6 | 0'6 | 0'2 | -0.114034 |
0.007296 | ... | ... | 35'4 | 0'0 | 35'4 | 11000 | 0'4 | -0'7 | 1'3 | 1'4 | 0'4 | -0.187044 |
0.005844 | ... | ... | 26'6 | 0'0 | 26'6 | 11100 | 0'7 | -1'5 | 2'4 | 2'2 | 0'6 | -0.268255 |
0.004392 | ... | ... | 19'0 | 0'0 | 19'0 | 11200 | 1'4 | -3'2 | 4'6 | 5'3 | 1'4 | -0.364098 |
-0.502858 | 23'1 | 12'4 | 12'5 | 10'4 | 23'1 | 11300 | 3'2 | -5'1 | 8'3 | 9'1 | 2'7 | -0.547116 |
-0.700742 | 17'0 | 8'2 | 7'6 | 8'6 | 16'4 | 11400 | 5'5 | -7'7 | 13'4 | 13'7 | 5'2 | -0.649747 |
-0.748365 | 10'5 | 4'4 | 4'4 | 6'1 | 10'5 | 11500 | 10'5 | -9'5 | 20'2 | 22'1 | 9'1 | -0.766203 |
-0.692038 | 7'2 | 2'2 | 2'5 | 3'5 | 6'2 | 11600 | 15'7 | -12'3 | 28'2 | 30'6 | 15'7 | -0.681257 |
-0.584609 | 4'0 | 1'3 | 1'3 | 2'2 | 3'5 | 11700 | 24'0 | -13'1 | 37'1 | 38'4 | 24'0 | -0.650749 |
-0.442864 | 2'2 | 0'5 | 0'6 | 1'2 | 2'0 | 11800 | 29'6 | -16'6 | 46'4 | 43'5 | 29'6 | -0.01381 |
-0.370661 | 1'3 | 0'5 | 0'4 | 0'7 | 1'3 | 11900 | 43'0 | -13'2 | 56'2 | 51'6 | 43'0 | -0.677437 |
-0.253068 | 0'6 | 0'3 | 0'3 | 0'3 | 0'6 | 12000 | 49'6 | -16'2 | 66'0 | 66'4 | 49'6 | -0.023093 |
-0.194916 | 0'4 | 0'3 | 0'2 | 0'2 | 0'4 | 12100 | 75'7 | 0'0 | 75'7 | ... | ... | -2.297494 |
-0.161703 | 0'3 | 0'2 | 0'1 | 0'2 | 0'3 | 12200 | 85'7 | 0'0 | 85'7 | ... | ... | -2.412008 |
-0.12092 | 0'2 | 0'1 | 0'1 | 0'1 | 0'2 | 12300 | 95'7 | 0'0 | 95'7 | ... | ... | -2.516698 |
-0.070776 | 0'2 | 0'0 | 0'1 | 0'0 | 0'1 | 12400 | 105'7 | 0'0 | 105'7 | ... | ... | -2.613233 |
-0.072138 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 115'6 | 0'0 | 115'6 | ... | ... | -2.688648 |
-0.073396 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12600 | 125'6 | 0'0 | 125'6 | ... | ... | -2.771972 |
-0.07454 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 135'6 | 0'0 | 135'6 | ... | ... | -2.850181 |
-0.075601 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12800 | 133'6 | -12'0 | 145'6 | 133'6 | 131'2 | -1.120904 |
-0.076582 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12900 | 155'6 | 0'0 | 155'6 | ... | ... | -2.993757 |
0 | 0'0 | 0'0 | 0'1 | -0'1 | 0'0 | 13000 | 151'3 | -14'3 | 165'6 | 163'1 | 151'3 | -0.614863 |
-0.078364 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 13100 | 175'6 | 0'0 | 175'6 | ... | ... | -3.123214 |
-0.079177 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 185'6 | 0'0 | 185'6 | ... | ... | -3.183527 |
-0.079937 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 13300 | 195'6 | 0'0 | 195'6 | ... | ... | -3.24125 |
-0.080669 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 205'6 | 0'0 | 205'6 | ... | ... | -3.29662 |
-0.081366 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 215'6 | 0'0 | 215'6 | ... | ... | -3.349828 |
-0.082004 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 13600 | 225'6 | 0'0 | 225'6 | ... | ... | -3.40106 |
-0.082639 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 235'6 | 0'0 | 235'6 | ... | ... | -3.450468 |
-0.083252 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 245'6 | 0'0 | 245'6 | ... | ... | -3.498162 |
-0.083826 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 255'6 | 0'0 | 255'6 | ... | ... | -3.544294 |
-0.084366 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 265'6 | 0'0 | 265'6 | ... | ... | -3.588972 |
-0.084898 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 275'6 | 0'0 | 275'6 | ... | ... | -3.632269 |
-0.085423 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 285'6 | 0'0 | 285'6 | ... | ... | -3.674275 |
-0.085924 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 295'6 | 0'0 | 295'6 | ... | ... | -3.715094 |
-0.086393 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 305'6 | 0'0 | 305'6 | ... | ... | -3.754781 |
-0.086849 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 315'6 | 0'0 | 315'6 | ... | ... | -3.793399 |
-0.087293 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 325'6 | 0'0 | 325'6 | ... | ... | -3.831021 |
-0.087735 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 335'6 | 0'0 | 335'6 | ... | ... | -3.867686 |
-0.08816 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 345'6 | 0'0 | 345'6 | ... | ... | -3.903449 |
-0.088565 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 355'6 | 0'0 | 355'6 | ... | ... | -3.938356 |
-0.088959 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 365'6 | 0'0 | 365'6 | ... | ... | -3.972465 |
-0.089345 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 375'6 | 0'0 | 375'6 | ... | ... | -4.005808 |
-0.089722 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 385'6 | 0'0 | 385'6 | ... | ... | -4.038414 |
-0.090091 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 395'6 | 0'0 | 395'6 | ... | ... | -4.070305 |
-0.090438 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 405'6 | 0'0 | 405'6 | ... | ... | -4.101531 |
-0.091124 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 425'6 | 0'0 | 425'6 | ... | ... | -4.16212 |
-0.091785 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 445'6 | 0'0 | 445'6 | ... | ... | -4.220365 |
-0.092419 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 465'6 | 0'0 | 465'6 | ... | ... | -4.276465 |
-0.093001 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 485'6 | 0'0 | 485'6 | ... | ... | -4.330571 |
-0.093568 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 505'6 | 0'0 | 505'6 | ... | ... | -4.382837 |
-0.09413 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 525'6 | 0'0 | 525'6 | ... | ... | -4.433409 |
-0.09467 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 545'6 | 0'0 | 545'6 | ... | ... | -4.4824 |
-0.095172 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 565'6 | 0'0 | 565'6 | ... | ... | -4.529901 |
-0.095659 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 585'6 | 0'0 | 585'6 | ... | ... | -4.57601 |
-0.096133 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 605'6 | 0'0 | 605'6 | ... | ... | -4.620826 |
-0.096596 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 625'6 | 0'0 | 625'6 | ... | ... | -4.664419 |
-0.097041 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 645'6 | 0'0 | 645'6 | ... | ... | -4.706863 |
-0.097469 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 665'6 | 0'0 | 665'6 | ... | ... | -4.748231 |
-0.097887 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 685'6 | 0'0 | 685'6 | ... | ... | -4.788578 |
-0.098296 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 705'6 | 0'0 | 705'6 | ... | ... | -4.827946 |
-0.098696 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 725'6 | 0'0 | 725'6 | ... | ... | -4.866392 |
-0.09908 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 745'6 | 0'0 | 745'6 | ... | ... | -4.903973 |
-0.099443 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 765'6 | 0'0 | 765'6 | ... | ... | -4.940729 |
-0.099798 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 785'6 | 0'0 | 785'6 | ... | ... | -4.976697 |
-0.100148 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 805'6 | 0'0 | 805'6 | ... | ... | -5.011915 |
-0.100498 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 825'6 | 0'0 | 825'6 | ... | ... | -5.04642 |
-0.100843 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 845'6 | 0'0 | 845'6 | ... | ... | -5.080245 |
-0.101177 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 865'6 | 0'0 | 865'6 | ... | ... | -5.113418 |
-0.101492 | ... | ... | 0'1 | 0'0 | 0'1 | 20200 | 885'6 | 0'0 | 885'6 | ... | ... | -5.14596 |
-0.101801 | ... | ... | 0'1 | 0'0 | 0'1 | 20400 | 905'6 | 0'0 | 905'6 | ... | ... | -5.177904 |
-0.102104 | ... | ... | 0'1 | 0'0 | 0'1 | 20600 | 925'6 | 0'0 | 925'6 | ... | ... | -5.209274 |
-0.102403 | ... | ... | 0'1 | 0'0 | 0'1 | 20800 | 945'6 | 0'0 | 945'6 | ... | ... | -5.240099 |
-0.102697 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 965'6 | 0'0 | 965'6 | ... | ... | -5.270396 |
-0.102987 | ... | ... | 0'1 | 0'0 | 0'1 | 21200 | 985'6 | 0'0 | 985'6 | ... | ... | -5.300186 |
-0.110226 | ... | ... | 0'1 | 0'0 | 0'1 | 28000 | 1665'6 | 0'0 | 1665'6 | ... | ... | -6.106926 |
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.