Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.148696 | ... | ... | 1021'0 | 0'0 | 1021'0 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.084803 | ... | ... | 581'0 | 0'0 | 581'0 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.223322 |
0.081899 | ... | ... | 561'0 | 0'0 | 561'0 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.22229 |
0.078995 | ... | ... | 541'0 | 0'0 | 541'0 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.221224 |
0.07609 | ... | ... | 521'0 | 0'0 | 521'0 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.22007 |
0.073186 | ... | ... | 501'0 | 0'0 | 501'0 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.218877 |
0.070282 | ... | ... | 481'0 | 0'0 | 481'0 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.217644 |
0.067378 | ... | ... | 461'0 | 0'0 | 461'0 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.216327 |
0.064474 | ... | ... | 441'0 | 0'0 | 441'0 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.214943 |
0.061569 | ... | ... | 421'0 | 0'0 | 421'0 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.213527 |
0.058665 | ... | ... | 401'0 | 0'0 | 401'0 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.212017 |
0.055761 | ... | ... | 381'0 | 0'0 | 381'0 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.21042 |
0.052857 | ... | ... | 361'0 | 0'0 | 361'0 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.208755 |
0.049952 | ... | ... | 341'0 | 0'0 | 341'0 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.206948 |
0.047048 | ... | ... | 321'0 | 0'0 | 321'0 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.205066 |
0.045596 | ... | ... | 311'0 | 0'0 | 311'0 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.204099 |
0.044144 | ... | ... | 301'0 | 0'0 | 301'0 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.203074 |
0.042692 | ... | ... | 291'0 | 0'0 | 291'0 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.202008 |
0.04124 | ... | ... | 281'0 | 0'0 | 281'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.200913 |
0.039788 | ... | ... | 271'0 | 0'0 | 271'0 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.199787 |
0.038336 | ... | ... | 261'0 | 0'0 | 261'0 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.198613 |
0.036884 | ... | ... | 251'0 | 0'0 | 251'0 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.197392 |
0.035431 | ... | ... | 241'0 | 0'0 | 241'0 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.196134 |
0.033979 | ... | ... | 231'0 | 0'0 | 231'0 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.194832 |
0.032527 | ... | ... | 221'0 | 0'0 | 221'0 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.19345 |
0.031075 | ... | ... | 211'1 | 0'0 | 211'1 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.191987 |
0.029623 | ... | ... | 201'1 | 0'0 | 201'1 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.19051 |
0.028171 | ... | ... | 191'1 | 0'0 | 191'1 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.188959 |
0.026719 | ... | ... | 181'1 | 0'0 | 181'1 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.187276 |
0.025267 | ... | ... | 171'1 | 0'0 | 171'1 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.185522 |
0.023815 | ... | ... | 161'1 | 0'0 | 161'1 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.183708 |
0.022362 | ... | ... | 151'1 | 0'0 | 151'1 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.181736 |
0.02091 | ... | ... | 141'1 | 0'0 | 141'1 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.179653 |
0.019458 | ... | ... | 131'1 | 0'0 | 131'1 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.177431 |
0.018006 | ... | ... | 121'1 | 0'0 | 121'1 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.175047 |
0.016554 | ... | ... | 111'1 | 0'0 | 111'1 | 10500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.172452 |
0.015102 | ... | ... | 101'1 | 0'0 | 101'1 | 10600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.169666 |
0.01365 | ... | ... | 91'1 | 0'0 | 91'1 | 10700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.166566 |
0.012198 | ... | ... | 81'1 | 0'0 | 81'1 | 10800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.163149 |
0.010746 | ... | ... | 71'1 | 0'0 | 71'1 | 10900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.159363 |
0.009293 | ... | ... | 61'1 | 0'0 | 61'1 | 11000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.155029 |
0.007841 | ... | ... | 51'2 | 0'0 | 51'2 | 11100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.259985 |
0.006389 | ... | ... | 41'5 | 0'0 | 41'5 | 11200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.499794 |
0.004937 | ... | ... | 32'1 | 0'0 | 32'1 | 11300 | 0'6 | -0'3 | 1'1 | 0'6 | 0'6 | -0.534644 |
-2.047124 | 30'0 | 26'7 | 23'3 | 6'5 | 30'0 | 11400 | 2'3 | 0'0 | 2'3 | ... | ... | -1.088735 |
-0.744782 | ... | ... | 15'6 | 0'0 | 15'6 | 11500 | 3'5 | -1'1 | 4'6 | 4'3 | 3'4 | -1.223937 |
-1.234869 | ... | ... | 9'6 | 0'0 | 9'6 | 11600 | 6'4 | -2'2 | 8'6 | 9'0 | 5'2 | -1.365042 |
-1.678052 | 8'2 | 7'0 | 5'4 | 2'1 | 7'5 | 11700 | 12'1 | -2'3 | 14'4 | 12'1 | 10'4 | -1.412188 |
-1.423513 | 4'4 | 3'0 | 2'6 | 1'4 | 4'2 | 11800 | 18'5 | -3'1 | 21'6 | 18'5 | 18'5 | -1.024131 |
-0.714852 | 1'2 | 1'2 | 1'3 | -0'1 | 1'2 | 11900 | 24'1 | -6'2 | 30'3 | 24'1 | 24'1 | 0.003775 |
-0.607569 | 0'7 | 0'5 | 0'6 | 0'1 | 0'7 | 12000 | 39'6 | 0'0 | 39'6 | ... | ... | -1.691034 |
-0.42734 | ... | ... | 0'4 | 0'0 | 0'4 | 12100 | 49'4 | 0'0 | 49'4 | ... | ... | -1.741787 |
-0.359288 | ... | ... | 0'3 | 0'0 | 0'3 | 12200 | 59'2 | 0'0 | 59'2 | ... | ... | -1.757809 |
-0.271371 | ... | ... | 0'2 | 0'0 | 0'2 | 12300 | 69'2 | 0'0 | 69'2 | ... | ... | -1.847114 |
-0.160169 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 79'1 | 0'0 | 79'1 | ... | ... | -1.87375 |
-0.163881 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 89'1 | 0'0 | 89'1 | ... | ... | -1.942737 |
-0.167198 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 99'1 | 0'0 | 99'1 | ... | ... | -2.005482 |
-0.170251 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 109'1 | 0'0 | 109'1 | ... | ... | -2.063146 |
-0.172982 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 119'1 | 0'0 | 119'1 | ... | ... | -2.116542 |
-0.175549 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 129'1 | 0'0 | 129'1 | ... | ... | -2.16624 |
-0.177892 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 139'1 | 0'0 | 139'1 | ... | ... | -2.212872 |
-0.1801 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 149'1 | 0'0 | 149'1 | ... | ... | -2.256711 |
-0.182151 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 159'1 | 0'0 | 159'1 | ... | ... | -2.298202 |
-0.184092 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 169'1 | 0'0 | 169'1 | ... | ... | -2.337537 |
-0.185903 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 179'1 | 0'0 | 179'1 | ... | ... | -2.37499 |
-0.187639 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 189'1 | 0'0 | 189'1 | ... | ... | -2.410745 |
-0.189298 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 199'1 | 0'0 | 199'1 | ... | ... | -2.444953 |
-0.190833 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 209'1 | 0'0 | 209'1 | ... | ... | -2.477767 |
-0.192321 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 219'1 | 0'0 | 219'1 | ... | ... | -2.509311 |
-0.193769 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 229'0 | 0'0 | 229'0 | ... | ... | -2.464822 |
-0.195154 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 239'0 | 0'0 | 239'0 | ... | ... | -2.493191 |
-0.19643 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 249'0 | 0'0 | 249'0 | ... | ... | -2.52061 |
-0.19767 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 259'0 | 0'0 | 259'0 | ... | ... | -2.547155 |
-0.198911 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 269'0 | 0'0 | 269'0 | ... | ... | -2.572872 |
-0.200113 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 279'0 | 0'0 | 279'0 | ... | ... | -2.597829 |
-0.201222 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 289'0 | 0'0 | 289'0 | ... | ... | -2.622077 |
-0.202296 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 299'0 | 0'0 | 299'0 | ... | ... | -2.645664 |
-0.203342 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 309'0 | 0'0 | 309'0 | ... | ... | -2.668632 |
-0.204373 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 319'0 | 0'0 | 319'0 | ... | ... | -2.691014 |
-0.205395 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 329'0 | 0'0 | 329'0 | ... | ... | -2.712843 |
-0.206347 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 339'0 | 0'0 | 339'0 | ... | ... | -2.734153 |
-0.207275 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 349'0 | 0'0 | 349'0 | ... | ... | -2.754977 |
-0.208182 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 359'0 | 0'0 | 359'0 | ... | ... | -2.775342 |
-0.209069 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 369'0 | 0'0 | 369'0 | ... | ... | -2.795272 |
-0.209936 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 379'0 | 0'0 | 379'0 | ... | ... | -2.81478 |
-0.211579 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 399'0 | 0'0 | 399'0 | ... | ... | -2.85263 |
-0.21316 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 419'0 | 0'0 | 419'0 | ... | ... | -2.889062 |
-0.214683 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 439'0 | 0'0 | 439'0 | ... | ... | -2.924184 |
-0.216123 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 459'0 | 0'0 | 459'0 | ... | ... | -2.958118 |
-0.217465 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 479'0 | 0'0 | 479'0 | ... | ... | -2.990976 |
-0.218788 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 499'0 | 0'0 | 499'0 | ... | ... | -3.022823 |
-0.220088 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 519'0 | 0'0 | 519'0 | ... | ... | -3.053734 |
-0.221318 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 539'0 | 0'0 | 539'0 | ... | ... | -3.083801 |
-0.222476 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 559'0 | 0'0 | 559'0 | ... | ... | -3.113081 |
-0.223602 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 579'0 | 0'0 | 579'0 | ... | ... | -3.141593 |
-0.2247 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 599'0 | 0'0 | 599'0 | ... | ... | -3.169423 |
-0.225776 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 619'0 | 0'0 | 619'0 | ... | ... | -3.196616 |
-0.226797 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 639'0 | 0'0 | 639'0 | ... | ... | -3.223212 |
-0.227788 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 659'0 | 0'0 | 659'0 | ... | ... | -3.249214 |
-0.228757 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 679'0 | 0'0 | 679'0 | ... | ... | -3.274676 |
-0.229704 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 699'0 | 0'0 | 699'0 | ... | ... | -3.299643 |
-0.23063 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 719'0 | 0'0 | 719'0 | ... | ... | -3.324142 |
-0.231507 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 739'0 | 0'0 | 739'0 | ... | ... | -3.348199 |
-0.232347 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 759'0 | 0'0 | 759'0 | ... | ... | -3.371798 |
-0.23317 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 779'0 | 0'0 | 779'0 | ... | ... | -3.394998 |
-0.233991 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 799'0 | 0'0 | 799'0 | ... | ... | -3.417821 |
-0.234805 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 819'0 | 0'0 | 819'0 | ... | ... | -3.440286 |
-0.235604 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 839'0 | 0'0 | 839'0 | ... | ... | -3.46241 |
-0.23637 | ... | ... | 0'1 | 0'0 | 0'1 | 20200 | 859'0 | 0'0 | 859'0 | ... | ... | -3.48419 |
-0.2371 | ... | ... | 0'1 | 0'0 | 0'1 | 20400 | 879'0 | 0'0 | 879'0 | ... | ... | -3.505633 |
-0.237816 | ... | ... | 0'1 | 0'0 | 0'1 | 20600 | 899'0 | 0'0 | 899'0 | ... | ... | -3.526781 |
-0.238519 | ... | ... | 0'1 | 0'0 | 0'1 | 20800 | 919'0 | 0'0 | 919'0 | ... | ... | -3.547647 |
-0.239212 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 939'0 | 0'0 | 939'0 | ... | ... | -3.568244 |
-0.239895 | ... | ... | 0'1 | 0'0 | 0'1 | 21200 | 959'0 | 0'0 | 959'0 | ... | ... | -3.588583 |
-0.257007 | ... | ... | 0'1 | 0'0 | 0'1 | 28000 | 1639'0 | 0'0 | 1639'0 | ... | ... | -4.174789 |
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.