Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.447622 | ... | ... | 994'2 | 16'2 | 1010'4 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.116353 |
-0.272014 | ... | ... | 554'2 | 16'2 | 570'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.111281 |
-0.262694 | ... | ... | 534'2 | 16'2 | 550'4 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.110755 |
-0.253331 | ... | ... | 514'2 | 16'2 | 530'4 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.110195 |
-0.24394 | ... | ... | 494'2 | 16'2 | 510'4 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.109606 |
-0.234531 | ... | ... | 474'2 | 16'2 | 490'4 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.108997 |
-0.225098 | ... | ... | 454'2 | 16'2 | 470'4 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.108358 |
-0.215645 | ... | ... | 434'2 | 16'2 | 450'4 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.107674 |
-0.206172 | ... | ... | 414'2 | 16'2 | 430'4 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.106973 |
-0.196683 | ... | ... | 394'2 | 16'2 | 410'4 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.10624 |
-0.187178 | ... | ... | 374'2 | 16'2 | 390'4 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.105451 |
-0.177658 | ... | ... | 354'2 | 16'2 | 370'4 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.10463 |
-0.16812 | ... | ... | 334'2 | 16'2 | 350'4 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.103754 |
-0.158575 | ... | ... | 314'2 | 16'2 | 330'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.102822 |
-0.149021 | ... | ... | 294'2 | 16'2 | 310'4 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.101857 |
-0.14424 | ... | ... | ... | ... | 300'4 | 8500 | 0'1 | ... | ... | ... | ... | -0.101334 |
-0.139457 | ... | ... | 274'2 | 16'2 | 290'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.100795 |
-0.134672 | ... | ... | 264'2 | 16'2 | 280'4 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.100242 |
-0.129886 | ... | ... | 254'2 | 16'2 | 270'4 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.099673 |
-0.125097 | ... | ... | 244'2 | 16'2 | 260'4 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.099078 |
-0.120307 | ... | ... | 234'2 | 16'2 | 250'4 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.098461 |
-0.115515 | ... | ... | 224'2 | 16'2 | 240'4 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.097824 |
-0.110722 | ... | ... | 214'2 | 16'2 | 230'4 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.097164 |
-0.105927 | ... | ... | 204'2 | 16'2 | 220'4 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.096454 |
-0.101131 | ... | ... | 194'2 | 16'2 | 210'4 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.095721 |
-0.096334 | ... | ... | 184'2 | 16'2 | 200'4 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.094973 |
-0.091536 | ... | ... | 174'2 | 16'2 | 190'4 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.094172 |
-0.086737 | ... | ... | 164'2 | 16'2 | 180'4 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.093317 |
-0.081936 | ... | ... | 154'2 | 16'2 | 170'4 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.092437 |
-0.077135 | ... | ... | 144'2 | 16'2 | 160'4 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.091498 |
-0.072333 | ... | ... | 134'2 | 16'2 | 150'4 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.090493 |
-0.06753 | ... | ... | 124'2 | 16'2 | 140'4 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.089434 |
-0.062728 | ... | ... | 114'2 | 16'2 | 130'4 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.088291 |
-0.125707 | ... | ... | 104'3 | 16'2 | 120'5 | 10300 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.087065 |
-0.120475 | ... | ... | 94'3 | 16'2 | 110'5 | 10400 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.085735 |
-0.115165 | ... | ... | 84'3 | 16'2 | 100'5 | 10500 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.084283 |
-0.109788 | ... | ... | 74'2 | 16'3 | 90'5 | 10600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.082699 |
-0.104295 | ... | ... | 64'4 | 16'1 | 80'5 | 10700 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.080918 |
-0.098672 | ... | ... | 54'5 | 16'0 | 70'5 | 10800 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.137528 |
-0.145951 | 44'3 | 42'7 | 44'7 | 15'7 | 60'6 | 10900 | 0'2 | -0'4 | 0'6 | 0'6 | 0'2 | -0.133167 |
-0.183639 | ... | ... | 35'4 | 15'3 | 50'7 | 11000 | 0'4 | -0'7 | 1'3 | 1'4 | 0'4 | -0.218498 |
-0.283717 | ... | ... | 26'6 | 14'4 | 41'2 | 11100 | 0'6 | -1'6 | 2'4 | 2'2 | 0'6 | -0.279958 |
-0.426741 | ... | ... | 19'0 | 13'0 | 32'0 | 11200 | 1'4 | -3'2 | 4'6 | 5'3 | 1'4 | -0.425873 |
-0.606447 | 23'1 | 12'4 | 12'5 | 10'7 | 23'4 | 11300 | 3'0 | -5'3 | 8'3 | 9'1 | 2'7 | -0.606969 |
-0.774875 | 17'0 | 8'2 | 7'6 | 8'4 | 16'2 | 11400 | 5'6 | -7'6 | 13'4 | 13'7 | 5'2 | -0.775509 |
-0.862702 | 10'6 | 4'4 | 4'4 | 6'1 | 10'5 | 11500 | 10'1 | -10'1 | 20'2 | 22'1 | 9'1 | -0.862738 |
-0.825556 | 7'2 | 2'2 | 2'5 | 3'7 | 6'4 | 11600 | 16'0 | -12'2 | 28'2 | 30'6 | 15'7 | -0.824953 |
-0.679398 | 4'0 | 1'3 | 1'3 | 2'2 | 3'5 | 11700 | 23'1 | -14'0 | 37'1 | 38'4 | 24'0 | -0.678734 |
-0.515416 | 2'2 | 0'5 | 0'6 | 1'2 | 2'0 | 11800 | 31'4 | -15'0 | 46'4 | 43'5 | 29'6 | -0.515722 |
-0.37377 | 1'3 | 0'5 | 0'4 | 0'5 | 1'1 | 11900 | 40'5 | -15'5 | 56'2 | 51'6 | 43'0 | -0.376254 |
-0.294895 | 0'6 | 0'3 | 0'3 | 0'3 | 0'6 | 12000 | 50'1 | -15'7 | 66'0 | 66'4 | 49'6 | -0.263342 |
-0.227198 | 0'4 | 0'3 | 0'2 | 0'2 | 0'4 | 12100 | 59'7 | -16'0 | 75'7 | ... | ... | -0.192599 |
-0.188518 | 0'3 | 0'2 | 0'1 | 0'2 | 0'3 | 12200 | 69'6 | -16'1 | 85'7 | ... | ... | -0.152603 |
-0.140994 | 0'2 | 0'1 | 0'1 | 0'1 | 0'2 | 12300 | 79'6 | -16'1 | 95'7 | ... | ... | -0.159561 |
-0.082536 | 0'2 | 0'0 | 0'1 | 0'0 | 0'1 | 12400 | 89'5 | -16'2 | 105'7 | ... | ... | -0.109249 |
-0.084127 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 99'5 | -16'1 | 115'6 | ... | ... | -0.114632 |
-0.0856 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12600 | 109'5 | -16'1 | 125'6 | ... | ... | -0.119956 |
-0.086936 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 119'5 | -16'1 | 135'6 | ... | ... | -0.125193 |
-0.088177 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12800 | 129'4 | -16'2 | 145'6 | 133'6 | 131'2 | -0.062251 |
-0.089323 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12900 | 139'4 | -16'2 | 155'6 | ... | ... | -0.067056 |
-0.090399 | 0'0 | 0'0 | 0'1 | 0'0 | 0'1 | 13000 | 149'4 | -16'2 | 165'6 | 163'1 | 151'3 | -0.07186 |
-0.091405 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 13100 | 159'4 | -16'2 | 175'6 | ... | ... | -0.076662 |
-0.092357 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 169'4 | -16'2 | 185'6 | ... | ... | -0.081465 |
-0.093243 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 13300 | 179'4 | -16'2 | 195'6 | ... | ... | -0.086269 |
-0.094098 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 189'4 | -16'2 | 205'6 | ... | ... | -0.091071 |
-0.094913 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 199'4 | -16'2 | 215'6 | ... | ... | -0.095873 |
-0.095658 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 13600 | 209'4 | -16'2 | 225'6 | ... | ... | -0.100674 |
-0.0964 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 219'4 | -16'2 | 235'6 | ... | ... | -0.105475 |
-0.097115 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 229'4 | -16'2 | 245'6 | ... | ... | -0.110275 |
-0.097786 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 239'4 | -16'2 | 255'6 | ... | ... | -0.115074 |
-0.098417 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 249'4 | -16'2 | 265'6 | ... | ... | -0.119873 |
-0.099037 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 259'4 | -16'2 | 275'6 | ... | ... | -0.124671 |
-0.099651 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 269'4 | -16'2 | 285'6 | ... | ... | -0.129469 |
-0.100236 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 279'4 | -16'2 | 295'6 | ... | ... | -0.134266 |
-0.100784 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 289'4 | -16'2 | 305'6 | ... | ... | -0.139062 |
-0.101316 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 299'4 | -16'2 | 315'6 | ... | ... | -0.143857 |
-0.101835 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 309'4 | -16'2 | 325'6 | ... | ... | -0.148652 |
-0.10235 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 319'4 | -16'2 | 335'6 | ... | ... | -0.153446 |
-0.102847 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 329'4 | -16'2 | 345'6 | ... | ... | -0.158239 |
-0.103319 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 339'4 | -16'2 | 355'6 | ... | ... | -0.163031 |
-0.10378 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 349'4 | -16'2 | 365'6 | ... | ... | -0.167823 |
-0.10423 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 359'4 | -16'2 | 375'6 | ... | ... | -0.172614 |
-0.10467 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 369'4 | -16'2 | 385'6 | ... | ... | -0.177404 |
-0.105101 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 379'4 | -16'2 | 395'6 | ... | ... | -0.182193 |
-0.105507 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 389'4 | -16'2 | 405'6 | ... | ... | -0.186982 |
-0.106308 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 409'4 | -16'2 | 425'6 | ... | ... | -0.196556 |
-0.107079 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 429'4 | -16'2 | 445'6 | ... | ... | -0.206127 |
-0.107819 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 449'4 | -16'2 | 465'6 | ... | ... | -0.215694 |
-0.108498 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 469'4 | -16'2 | 485'6 | ... | ... | -0.225258 |
-0.109159 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 489'4 | -16'2 | 505'6 | ... | ... | -0.234819 |
-0.109816 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 509'4 | -16'2 | 525'6 | ... | ... | -0.244377 |
-0.110446 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 529'4 | -16'2 | 545'6 | ... | ... | -0.253935 |
-0.111032 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 549'4 | -16'2 | 565'6 | ... | ... | -0.263484 |
-0.111601 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 569'4 | -16'2 | 585'6 | ... | ... | -0.273028 |
-0.112154 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 589'4 | -16'2 | 605'6 | ... | ... | -0.282568 |
-0.112694 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 609'4 | -16'2 | 625'6 | ... | ... | -0.292104 |
-0.113213 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 629'4 | -16'2 | 645'6 | ... | ... | -0.301636 |
-0.113713 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 649'4 | -16'2 | 665'6 | ... | ... | -0.311163 |
-0.114201 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 669'4 | -16'2 | 685'6 | ... | ... | -0.320687 |
-0.114679 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 689'4 | -16'2 | 705'6 | ... | ... | -0.330206 |
-0.115146 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 709'4 | -16'2 | 725'6 | ... | ... | -0.339721 |
-0.115594 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 729'4 | -16'2 | 745'6 | ... | ... | -0.349232 |
-0.116017 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 749'4 | -16'2 | 765'6 | ... | ... | -0.358739 |
-0.116431 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 769'4 | -16'2 | 785'6 | ... | ... | -0.368241 |
-0.116839 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 789'4 | -16'2 | 805'6 | ... | ... | -0.377739 |
-0.117249 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 809'4 | -16'2 | 825'6 | ... | ... | -0.387233 |
-0.117651 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 829'4 | -16'2 | 845'6 | ... | ... | -0.396722 |
-0.118041 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 849'4 | -16'2 | 865'6 | ... | ... | -0.406207 |
-0.118409 | ... | ... | 0'1 | 0'0 | 0'1 | 20200 | 869'4 | -16'2 | 885'6 | ... | ... | -0.415688 |
-0.118769 | ... | ... | 0'1 | 0'0 | 0'1 | 20400 | 889'4 | -16'2 | 905'6 | ... | ... | -0.425165 |
-0.119123 | ... | ... | 0'1 | 0'0 | 0'1 | 20600 | 909'4 | -16'2 | 925'6 | ... | ... | -0.434637 |
-0.119472 | ... | ... | 0'1 | 0'0 | 0'1 | 20800 | 929'4 | -16'2 | 945'6 | ... | ... | -0.444105 |
-0.119815 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 949'4 | -16'2 | 965'6 | ... | ... | -0.453573 |
-0.120152 | ... | ... | 0'1 | 0'0 | 0'1 | 21200 | 969'4 | -16'2 | 985'6 | ... | ... | -0.463036 |
-0.128601 | ... | ... | 0'1 | 0'0 | 0'1 | 28000 | 1649'4 | -16'2 | 1665'6 | ... | ... | -0.781955 |
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.