Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.148938 | ... | ... | 1027'4 | -1'4 | 1026'0 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
-0.35063 | ... | ... | 587'4 | -1'4 | 586'0 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.33516 |
-0.338871 | ... | ... | 567'4 | -1'4 | 566'0 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.333616 |
-0.327081 | ... | ... | 547'4 | -1'4 | 546'0 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.332021 |
-0.315263 | ... | ... | 527'4 | -1'4 | 526'0 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.330303 |
-0.30342 | ... | ... | 507'4 | -1'4 | 506'0 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.328519 |
-0.291554 | ... | ... | 487'4 | -1'4 | 486'0 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.326676 |
-0.279667 | ... | ... | 467'4 | -1'4 | 466'0 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.324715 |
-0.267761 | ... | ... | 447'4 | -1'4 | 446'0 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.322645 |
-0.510068 | ... | ... | 427'4 | -1'3 | 426'1 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.320525 |
-0.497541 | ... | ... | 407'4 | -1'3 | 406'1 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.318278 |
-0.484954 | ... | ... | 387'4 | -1'3 | 386'1 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.315892 |
-0.472232 | ... | ... | 367'4 | -1'3 | 366'1 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.313406 |
-0.459432 | ... | ... | 347'4 | -1'3 | 346'1 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.310718 |
-0.446557 | ... | ... | 327'4 | -1'3 | 326'1 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.307902 |
-0.440089 | ... | ... | 317'4 | -1'3 | 316'1 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.30646 |
-0.433579 | ... | ... | 307'4 | -1'3 | 306'1 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.304943 |
-0.427013 | ... | ... | 297'4 | -1'3 | 296'1 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.303353 |
-0.420418 | ... | ... | 287'5 | -1'4 | 286'1 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.301719 |
-0.413794 | ... | ... | 277'5 | -1'4 | 276'1 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.30004 |
-0.407139 | ... | ... | 267'5 | -1'4 | 266'1 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.298297 |
-0.40045 | ... | ... | 257'5 | -1'4 | 256'1 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.296476 |
-0.393706 | ... | ... | 247'5 | -1'4 | 246'1 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.294599 |
-0.38689 | ... | ... | 237'5 | -1'4 | 236'1 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.292661 |
-0.380044 | ... | ... | 227'5 | -1'4 | 226'1 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.290622 |
-0.373151 | ... | ... | 217'5 | -1'4 | 216'1 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.288441 |
-0.366205 | ... | ... | 207'5 | -1'4 | 206'1 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.286231 |
-0.359161 | ... | ... | 197'5 | -1'4 | 196'1 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.283944 |
-0.352001 | ... | ... | 187'5 | -1'4 | 186'1 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.281445 |
-0.344762 | ... | ... | 177'5 | -1'4 | 176'1 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.278829 |
-0.33748 | ... | ... | 167'5 | -1'4 | 166'1 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.27615 |
-0.330048 | ... | ... | 157'5 | -1'4 | 156'1 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.273224 |
-0.322458 | ... | ... | 147'5 | -1'4 | 146'1 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.270135 |
-0.314732 | ... | ... | 137'5 | -1'4 | 136'1 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.266851 |
-0.306825 | ... | ... | 127'5 | -1'4 | 126'1 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.263322 |
-0.29871 | ... | ... | 117'5 | -1'4 | 116'1 | 10500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.259491 |
-0.290325 | ... | ... | 107'5 | -1'4 | 106'1 | 10600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.255379 |
-0.281645 | ... | ... | 97'5 | -1'4 | 96'1 | 10700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.250814 |
-0.272568 | ... | ... | 87'5 | -1'4 | 86'1 | 10800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.245835 |
-0.263046 | ... | ... | 77'5 | -1'4 | 76'1 | 10900 | 0'1 | 0'0 | 0'1 | 0'0 | 0'0 | -0.240263 |
-0.252834 | ... | ... | 67'5 | -1'4 | 66'1 | 11000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.233907 |
-0.241797 | ... | ... | 57'5 | -1'4 | 56'1 | 11100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.226591 |
-0.229605 | ... | ... | 47'6 | -1'5 | 46'1 | 11200 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.217948 |
-0.215663 | ... | ... | 38'0 | -1'7 | 36'1 | 11300 | 0'2 | -0'2 | 0'4 | 0'2 | 0'2 | -0.356366 |
-0.654967 | ... | ... | 28'4 | -1'7 | 26'5 | 11400 | 0'5 | -0'3 | 1'0 | 0'6 | 0'3 | -0.653005 |
-1.108325 | 21'0 | 20'6 | 19'6 | -2'1 | 17'5 | 11500 | 1'5 | -0'5 | 2'2 | 2'0 | 0'6 | -1.108478 |
-1.570873 | 19'0 | 9'1 | 12'3 | -2'2 | 10'1 | 11600 | 4'1 | -0'6 | 4'7 | 4'5 | 1'5 | -1.571253 |
-1.590535 | 10'4 | 4'3 | 7'0 | -2'2 | 4'6 | 11700 | 8'6 | -0'6 | 9'4 | 9'7 | 4'0 | -1.590262 |
-1.171493 | 5'7 | 1'5 | 3'4 | -1'5 | 1'7 | 11800 | 15'7 | 0'0 | 15'7 | 15'5 | 8'3 | -1.171191 |
-0.638876 | 2'4 | 0'5 | 1'4 | -0'7 | 0'5 | 11900 | 24'5 | 0'5 | 24'0 | 19'7 | 15'2 | -0.640536 |
-0.351708 | 0'7 | 0'2 | 0'5 | -0'3 | 0'2 | 12000 | 34'2 | 1'1 | 33'1 | 31'2 | 30'5 | -0.357393 |
-0.215979 | 0'3 | 0'3 | 0'3 | -0'2 | 0'1 | 12100 | 44'1 | 1'3 | 42'6 | 43'4 | 43'4 | -0.227015 |
-0.225008 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12200 | 54'1 | 1'4 | 52'5 | ... | ... | -0.239494 |
-0.232564 | 0'2 | 0'1 | 0'1 | 0'0 | 0'1 | 12300 | 64'1 | 1'4 | 62'5 | ... | ... | -0.250731 |
-0.239063 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 74'1 | 1'4 | 72'5 | ... | ... | -0.261082 |
-0.244742 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 84'1 | 1'4 | 82'5 | ... | ... | -0.270681 |
-0.249867 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 94'1 | 1'4 | 92'5 | 88'0 | 88'0 | -0.279882 |
-0.254531 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 104'1 | 1'4 | 102'5 | ... | ... | -0.288599 |
-0.258694 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 114'1 | 1'4 | 112'5 | 112'7 | 112'7 | -0.297076 |
-0.262608 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 124'1 | 1'4 | 122'5 | ... | ... | -0.305222 |
-0.266169 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 134'1 | 1'4 | 132'5 | ... | ... | -0.3132 |
-0.269528 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 144'1 | 1'4 | 142'5 | ... | ... | -0.32095 |
-0.272641 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 154'1 | 1'4 | 152'5 | 152'0 | 152'0 | -0.328556 |
-0.275584 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 164'1 | 1'4 | 162'5 | ... | ... | -0.336038 |
-0.278336 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 174'1 | 1'4 | 172'5 | ... | ... | -0.343355 |
-0.280964 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 184'1 | 1'4 | 182'5 | ... | ... | -0.350607 |
-0.283475 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 194'1 | 1'4 | 192'5 | ... | ... | -0.357779 |
-0.285821 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 204'1 | 1'4 | 202'5 | ... | ... | -0.364876 |
-0.288054 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 214'1 | 1'4 | 212'5 | ... | ... | -0.371839 |
-0.290242 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 224'1 | 1'4 | 222'5 | ... | ... | -0.37873 |
-0.292348 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 234'1 | 1'4 | 232'5 | ... | ... | -0.385606 |
-0.294284 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 244'1 | 1'4 | 242'5 | ... | ... | -0.392451 |
-0.296147 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 254'1 | 1'4 | 252'5 | ... | ... | -0.399254 |
-0.298015 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 264'1 | 1'4 | 262'5 | ... | ... | -0.405987 |
-0.299831 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 274'1 | 1'4 | 272'5 | ... | ... | -0.412648 |
-0.301522 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 284'1 | 1'4 | 282'5 | ... | ... | -0.419277 |
-0.303143 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 294'1 | 1'4 | 292'5 | ... | ... | -0.425878 |
-0.304719 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 304'1 | 1'5 | 302'4 | ... | ... | -0.432455 |
-0.306264 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 314'1 | 1'5 | 312'4 | ... | ... | -0.439008 |
-0.307812 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 324'1 | 1'5 | 322'4 | ... | ... | -0.445538 |
-0.309255 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 334'1 | 1'5 | 332'4 | ... | ... | -0.452053 |
-0.310654 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 344'1 | 1'5 | 342'4 | ... | ... | -0.458517 |
-0.31202 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 354'1 | 1'5 | 352'4 | ... | ... | -0.464962 |
-0.313356 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 364'1 | 1'5 | 362'4 | ... | ... | -0.47139 |
-0.314663 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 374'1 | 1'5 | 372'4 | ... | ... | -0.477802 |
-0.317143 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 394'1 | 1'5 | 392'4 | ... | ... | -0.490584 |
-0.319524 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 414'1 | 1'5 | 412'4 | ... | ... | -0.503313 |
-0.321818 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 434'1 | 1'5 | 432'4 | ... | ... | -0.515977 |
-0.323996 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 454'0 | 1'4 | 452'4 | ... | ... | -0.273042 |
-0.326016 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 474'0 | 1'4 | 472'4 | ... | ... | -0.285043 |
-0.328002 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 494'0 | 1'4 | 492'4 | ... | ... | -0.297039 |
-0.329957 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 514'0 | 1'4 | 512'4 | ... | ... | -0.309032 |
-0.331818 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 534'0 | 1'4 | 532'4 | ... | ... | -0.321022 |
-0.333561 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 554'0 | 1'4 | 552'4 | ... | ... | -0.333007 |
-0.335254 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 574'0 | 1'4 | 572'4 | ... | ... | -0.344976 |
-0.336904 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 594'0 | 1'4 | 592'4 | ... | ... | -0.356938 |
-0.338519 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 614'0 | 1'4 | 612'4 | ... | ... | -0.368897 |
-0.340063 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 634'0 | 1'4 | 632'4 | ... | ... | -0.380852 |
-0.341554 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 654'0 | 1'4 | 652'4 | ... | ... | -0.392809 |
-0.34301 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 674'0 | 1'4 | 672'4 | ... | ... | -0.40477 |
-0.344434 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 694'0 | 1'4 | 692'4 | ... | ... | -0.416728 |
-0.345826 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 714'0 | 1'4 | 712'4 | ... | ... | -0.428681 |
-0.347152 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 734'0 | 1'4 | 732'4 | ... | ... | -0.440631 |
-0.348414 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 754'0 | 1'4 | 752'4 | ... | ... | -0.452576 |
-0.349651 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 774'0 | 1'4 | 772'4 | ... | ... | -0.464518 |
-0.350882 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 794'0 | 1'4 | 792'4 | ... | ... | -0.476455 |
-0.352105 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 814'0 | 1'4 | 812'4 | ... | ... | -0.488389 |
-0.353306 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 834'0 | 1'4 | 832'4 | ... | ... | -0.500318 |
-0.354464 | ... | ... | 0'1 | 0'0 | 0'1 | 20200 | 854'0 | 1'4 | 852'4 | ... | ... | -0.512243 |
-0.35556 | ... | ... | 0'1 | 0'0 | 0'1 | 20400 | 874'0 | 1'4 | 872'4 | ... | ... | -0.524165 |
-0.356636 | ... | ... | 0'1 | 0'0 | 0'1 | 20600 | 894'0 | 1'4 | 892'4 | ... | ... | -0.536081 |
-0.357694 | ... | ... | 0'1 | 0'0 | 0'1 | 20800 | 914'0 | 1'4 | 912'4 | ... | ... | -0.547994 |
-0.358734 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 934'0 | 1'4 | 932'4 | ... | ... | -0.559903 |
-0.359759 | ... | ... | 0'1 | 0'0 | 0'1 | 21200 | 954'0 | 1'4 | 952'4 | ... | ... | -0.571807 |
-0.385476 | ... | ... | 0'1 | 0'0 | 0'1 | 28000 | 1634'0 | 1'4 | 1632'4 | ... | ... | -0.973982 |
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.