Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.085983 | ... | ... | 591'6 | 0'0 | 591'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007896 |
0.083155 | ... | ... | 571'6 | 0'0 | 571'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00786 |
0.080326 | ... | ... | 551'6 | 0'0 | 551'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007824 |
0.077498 | ... | ... | 531'6 | 0'0 | 531'6 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007787 |
0.074669 | ... | ... | 511'6 | 0'0 | 511'6 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007746 |
0.071841 | ... | ... | 491'6 | 0'0 | 491'6 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007704 |
0.069013 | ... | ... | 471'6 | 0'0 | 471'6 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007661 |
0.066184 | ... | ... | 451'6 | 0'0 | 451'6 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007615 |
0.063356 | ... | ... | 431'6 | 0'0 | 431'6 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007566 |
0.060528 | ... | ... | 411'6 | 0'0 | 411'6 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007517 |
0.057699 | ... | ... | 391'6 | 0'0 | 391'6 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007464 |
0.054871 | ... | ... | 371'6 | 0'0 | 371'6 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007408 |
0.052042 | ... | ... | 351'6 | 0'0 | 351'6 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00735 |
0.049214 | ... | ... | 331'6 | 0'0 | 331'6 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007287 |
0.046386 | ... | ... | 311'6 | 0'0 | 311'6 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007221 |
0.043557 | ... | ... | 291'6 | 0'0 | 291'6 | 8800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.012757 |
0.042143 | ... | ... | 281'6 | 0'0 | 281'6 | 8900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.012685 |
0.040729 | ... | ... | 271'6 | 0'0 | 271'6 | 9000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.017596 |
0.039315 | ... | ... | 261'6 | 0'0 | 261'6 | 9100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.017485 |
0.0379 | ... | ... | 251'6 | 0'0 | 251'6 | 9200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.021935 |
0.036486 | ... | ... | 241'6 | 0'0 | 241'6 | 9300 | 0'4 | 0'0 | 0'4 | ... | ... | -0.021777 |
0.035072 | ... | ... | 231'6 | 0'0 | 231'6 | 9400 | 0'5 | 0'0 | 0'5 | ... | ... | -0.025853 |
0.033658 | ... | ... | 221'6 | 0'0 | 221'6 | 9500 | 0'6 | 0'0 | 0'6 | ... | ... | -0.029649 |
0.032244 | ... | ... | 211'7 | 0'0 | 211'7 | 9600 | 0'7 | 0'0 | 0'7 | ... | ... | -0.033196 |
0.030829 | ... | ... | 202'0 | 0'0 | 202'0 | 9700 | 1'1 | 0'0 | 1'1 | ... | ... | -0.040032 |
0.029415 | ... | ... | 192'1 | 0'0 | 192'1 | 9800 | 1'3 | 0'0 | 1'3 | ... | ... | -0.04628 |
0.028001 | ... | ... | 182'3 | 0'0 | 182'3 | 9900 | 1'5 | 0'0 | 1'5 | ... | ... | -0.052015 |
0.026587 | ... | ... | 172'6 | 0'0 | 172'6 | 10000 | 2'0 | 0'0 | 2'0 | ... | ... | -0.060149 |
0.025173 | ... | ... | 163'1 | 0'0 | 163'1 | 10100 | 2'4 | 0'0 | 2'4 | ... | ... | -0.070149 |
0.023758 | ... | ... | 153'6 | 0'0 | 153'6 | 10200 | 3'0 | 0'0 | 3'0 | ... | ... | -0.079106 |
0.022344 | ... | ... | 144'3 | 0'0 | 144'3 | 10300 | 3'6 | 0'0 | 3'6 | ... | ... | -0.091613 |
0.02093 | ... | ... | 135'2 | 0'0 | 135'2 | 10400 | 4'4 | 0'0 | 4'4 | ... | ... | -0.102618 |
0.019516 | ... | ... | 126'3 | 0'0 | 126'3 | 10500 | 5'5 | 0'0 | 5'5 | ... | ... | -0.117896 |
0.018102 | ... | ... | 117'5 | 0'0 | 117'5 | 10600 | 5'3 | -1'3 | 6'6 | 5'3 | 5'3 | -0.111689 |
0.016687 | ... | ... | 109'2 | 0'0 | 109'2 | 10700 | 8'2 | 0'0 | 8'2 | ... | ... | -0.146939 |
0.015273 | ... | ... | 101'0 | 0'0 | 101'0 | 10800 | 8'0 | -2'1 | 10'1 | 8'0 | 8'0 | -0.139968 |
0.013859 | ... | ... | 93'2 | 0'0 | 93'2 | 10900 | 12'1 | 0'0 | 12'1 | ... | ... | -0.18028 |
0.012445 | ... | ... | 85'6 | 0'0 | 85'6 | 11000 | 11'4 | -3'1 | 14'5 | 12'6 | 11'4 | -0.168028 |
-0.029069 | ... | ... | 78'5 | 0'0 | 78'5 | 11100 | 17'4 | 0'0 | 17'4 | ... | ... | -0.214782 |
-0.074407 | ... | ... | 71'7 | 0'0 | 71'7 | 11200 | 17'0 | -3'5 | 20'5 | 17'0 | 17'0 | -0.201587 |
-0.109872 | ... | ... | 65'5 | 0'0 | 65'5 | 11300 | 20'1 | -4'1 | 24'2 | 20'2 | 20'1 | -0.215343 |
-0.13722 | ... | ... | 59'5 | 0'0 | 59'5 | 11400 | 28'2 | 0'0 | 28'2 | ... | ... | -0.258864 |
-0.160268 | ... | ... | 54'1 | 0'0 | 54'1 | 11500 | 27'3 | -5'2 | 32'5 | 28'4 | 26'1 | -0.237666 |
-0.224034 | 56'2 | 56'2 | 49'0 | 7'2 | 56'2 | 11600 | 31'5 | -5'6 | 37'3 | 31'5 | 31'5 | -0.246587 |
-0.193078 | ... | ... | 44'2 | 0'0 | 44'2 | 11700 | 37'6 | -4'6 | 42'4 | 37'6 | 37'6 | -0.262339 |
-0.203149 | ... | ... | 39'6 | 0'0 | 39'6 | 11800 | 39'7 | -8'1 | 48'0 | 39'7 | 39'7 | -0.250571 |
-0.210778 | ... | ... | 35'6 | 0'0 | 35'6 | 11900 | 53'7 | 0'0 | 53'7 | ... | ... | -0.302989 |
-0.214918 | ... | ... | 32'0 | 0'0 | 32'0 | 12000 | 60'0 | 0'0 | 60'0 | ... | ... | -0.306701 |
-0.216702 | ... | ... | 28'5 | 0'0 | 28'5 | 12100 | 66'5 | 0'0 | 66'5 | ... | ... | -0.310092 |
-0.21659 | ... | ... | 25'5 | 0'0 | 25'5 | 12200 | 73'4 | 0'0 | 73'4 | ... | ... | -0.311989 |
-0.215101 | ... | ... | 23'0 | 0'0 | 23'0 | 12300 | 80'5 | 0'0 | 80'5 | ... | ... | -0.312651 |
-0.211017 | ... | ... | 20'4 | 0'0 | 20'4 | 12400 | 88'1 | 0'0 | 88'1 | ... | ... | -0.313155 |
-0.244737 | 23'4 | 22'7 | 18'3 | 5'1 | 23'4 | 12500 | 95'7 | 0'0 | 95'7 | ... | ... | -0.31304 |
-0.200143 | ... | ... | 16'3 | 0'0 | 16'3 | 12600 | 103'7 | 0'0 | 103'7 | ... | ... | -0.312605 |
-0.237973 | 19'7 | 19'7 | 14'5 | 5'2 | 19'7 | 12700 | 112'0 | 0'0 | 112'0 | ... | ... | -0.311247 |
-0.204051 | 15'0 | 15'0 | 13'0 | 2'0 | 15'0 | 12800 | 120'3 | 0'0 | 120'3 | ... | ... | -0.310099 |
-0.177481 | ... | ... | 11'5 | 0'0 | 11'5 | 12900 | 128'7 | 0'0 | 128'7 | ... | ... | -0.308482 |
-0.207455 | 14'0 | 11'3 | 10'3 | 3'5 | 14'0 | 13000 | 137'5 | 0'0 | 137'5 | ... | ... | -0.307595 |
-0.162149 | ... | ... | 9'3 | 0'0 | 9'3 | 13100 | 146'3 | 0'0 | 146'3 | ... | ... | -0.305616 |
-0.179629 | 10'4 | 10'4 | 8'3 | 2'1 | 10'4 | 13200 | 155'3 | 0'0 | 155'3 | ... | ... | -0.304788 |
-0.171505 | 9'4 | 9'4 | 7'4 | 2'0 | 9'4 | 13300 | 164'4 | 0'0 | 164'4 | ... | ... | -0.304251 |
-0.137951 | ... | ... | 6'6 | 0'0 | 6'6 | 13400 | 173'5 | 0'0 | 173'5 | ... | ... | -0.30299 |
-0.131218 | ... | ... | 6'1 | 0'0 | 6'1 | 13500 | 183'0 | 0'0 | 183'0 | ... | ... | -0.303448 |
-0.123638 | ... | ... | 5'4 | 0'0 | 5'4 | 13600 | 192'3 | 0'0 | 192'3 | ... | ... | -0.303394 |
-0.117305 | ... | ... | 5'0 | 0'0 | 5'0 | 13700 | 201'6 | 0'0 | 201'6 | ... | ... | -0.302854 |
-0.110305 | ... | ... | 4'4 | 0'0 | 4'4 | 13800 | 211'2 | 0'0 | 211'2 | ... | ... | -0.303156 |
-0.104952 | ... | ... | 4'1 | 0'0 | 4'1 | 13900 | 220'7 | 0'0 | 220'7 | ... | ... | -0.30441 |
-0.099117 | ... | ... | 3'6 | 0'0 | 3'6 | 14000 | 230'4 | 0'0 | 230'4 | ... | ... | -0.305373 |
-0.092788 | ... | ... | 3'3 | 0'0 | 3'3 | 14100 | 240'1 | 0'0 | 240'1 | ... | ... | -0.306055 |
-0.088608 | ... | ... | 3'1 | 0'0 | 3'1 | 14200 | 249'7 | 0'0 | 249'7 | ... | ... | -0.307883 |
-0.084126 | ... | ... | 2'7 | 0'0 | 2'7 | 14300 | 259'4 | 0'0 | 259'4 | ... | ... | -0.308083 |
-0.079337 | ... | ... | 2'5 | 0'0 | 2'5 | 14400 | 269'3 | 0'0 | 269'3 | ... | ... | -0.310954 |
-0.074232 | ... | ... | 2'3 | 0'0 | 2'3 | 14500 | 279'1 | 0'0 | 279'1 | ... | ... | -0.31222 |
-0.080812 | 2'5 | 2'5 | 2'2 | 0'3 | 2'5 | 14600 | 289'0 | 0'0 | 289'0 | ... | ... | -0.314814 |
-0.066222 | ... | ... | 2'0 | 0'0 | 2'0 | 14700 | 298'6 | 0'0 | 298'6 | ... | ... | -0.315776 |
-0.063512 | ... | ... | 1'7 | 0'0 | 1'7 | 14800 | 308'5 | 0'0 | 308'5 | ... | ... | -0.318124 |
-0.057689 | ... | ... | 1'5 | 0'0 | 1'5 | 15000 | 328'4 | 0'0 | 328'4 | ... | ... | -0.324079 |
-0.051308 | ... | ... | 1'3 | 0'0 | 1'3 | 15200 | 348'3 | 0'0 | 348'3 | ... | ... | -0.329724 |
-0.048185 | ... | ... | 1'2 | 0'0 | 1'2 | 15400 | 368'2 | 0'0 | 368'2 | ... | ... | -0.335091 |
-0.044831 | ... | ... | 1'1 | 0'0 | 1'1 | 15600 | 388'2 | 0'0 | 388'2 | ... | ... | -0.341857 |
-0.041245 | ... | ... | 1'0 | 0'0 | 1'0 | 15800 | 408'2 | 0'0 | 408'2 | ... | ... | -0.348446 |
-0.037419 | ... | ... | 0'7 | 0'0 | 0'7 | 16000 | 428'2 | 0'0 | 428'2 | ... | ... | -0.354873 |
-0.033341 | ... | ... | 0'6 | 0'0 | 0'6 | 16200 | 448'2 | 0'0 | 448'2 | ... | ... | -0.361154 |
-0.028994 | ... | ... | 0'5 | 0'0 | 0'5 | 16400 | 468'2 | 0'0 | 468'2 | ... | ... | -0.367302 |
-0.029222 | ... | ... | 0'5 | 0'0 | 0'5 | 16600 | 488'2 | 0'0 | 488'2 | ... | ... | -0.373326 |
-0.024519 | ... | ... | 0'4 | 0'0 | 0'4 | 16800 | 508'2 | 0'0 | 508'2 | ... | ... | -0.379236 |
-0.02469 | ... | ... | 0'4 | 0'0 | 0'4 | 17000 | 528'2 | 0'0 | 528'2 | ... | ... | -0.385043 |
-0.024854 | ... | ... | 0'4 | 0'0 | 0'4 | 17200 | 548'2 | 0'0 | 548'2 | ... | ... | -0.390753 |
-0.01971 | ... | ... | 0'3 | 0'0 | 0'3 | 17400 | 568'2 | 0'0 | 568'2 | ... | ... | -0.396374 |
-0.019826 | ... | ... | 0'3 | 0'0 | 0'3 | 17600 | 588'2 | 0'0 | 588'2 | ... | ... | -0.40191 |
-0.019938 | ... | ... | 0'3 | 0'0 | 0'3 | 17800 | 608'2 | 0'0 | 608'2 | ... | ... | -0.40737 |
-0.014274 | ... | ... | 0'2 | 0'0 | 0'2 | 18000 | 628'2 | 0'0 | 628'2 | ... | ... | -0.412757 |
-0.014345 | ... | ... | 0'2 | 0'0 | 0'2 | 18200 | 648'2 | 0'0 | 648'2 | ... | ... | -0.418074 |
-0.014414 | ... | ... | 0'2 | 0'0 | 0'2 | 18400 | 668'2 | 0'0 | 668'2 | ... | ... | -0.423328 |
-0.014482 | ... | ... | 0'2 | 0'0 | 0'2 | 18600 | 688'2 | 0'0 | 688'2 | ... | ... | -0.428521 |
-0.014548 | ... | ... | 0'2 | 0'0 | 0'2 | 18800 | 708'2 | 0'0 | 708'2 | ... | ... | -0.433656 |
-0.008103 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 728'2 | 0'0 | 728'2 | ... | ... | -0.438738 |
-0.008135 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 748'2 | 0'0 | 748'2 | ... | ... | -0.443768 |
-0.008165 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 768'2 | 0'0 | 768'2 | ... | ... | -0.44875 |
-0.008194 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 788'2 | 0'0 | 788'2 | ... | ... | -0.453685 |
-0.008222 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 808'2 | 0'0 | 808'2 | ... | ... | -0.458577 |
-0.008251 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 828'2 | 0'0 | 828'2 | ... | ... | -0.463428 |
-0.008279 | ... | ... | 0'1 | 0'0 | 0'1 | 20200 | 848'2 | 0'0 | 848'2 | ... | ... | -0.468238 |
-0.008307 | ... | ... | 0'1 | 0'0 | 0'1 | 20400 | 868'2 | 0'0 | 868'2 | ... | ... | -0.47301 |
-0.008333 | ... | ... | 0'1 | 0'0 | 0'1 | 20600 | 888'2 | 0'0 | 888'2 | ... | ... | -0.477746 |
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.