Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.144614 | ... | ... | 994'2 | 0'0 | 994'2 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.099569 |
0.080728 | ... | ... | 554'2 | 0'0 | 554'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.095037 |
0.077824 | ... | ... | 534'2 | 0'0 | 534'2 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.094571 |
0.07492 | ... | ... | 514'2 | 0'0 | 514'2 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.094072 |
0.072017 | ... | ... | 494'2 | 0'0 | 494'2 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.093555 |
0.069113 | ... | ... | 474'2 | 0'0 | 474'2 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.093019 |
0.066209 | ... | ... | 454'2 | 0'0 | 454'2 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.092442 |
0.063305 | ... | ... | 434'2 | 0'0 | 434'2 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.091846 |
0.060401 | ... | ... | 414'2 | 0'0 | 414'2 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.091231 |
0.057497 | ... | ... | 394'2 | 0'0 | 394'2 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.090566 |
0.054593 | ... | ... | 374'2 | 0'0 | 374'2 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.08987 |
0.051689 | ... | ... | 354'2 | 0'0 | 354'2 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.089138 |
0.048785 | ... | ... | 334'2 | 0'0 | 334'2 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.088346 |
0.045882 | ... | ... | 314'2 | 0'0 | 314'2 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.08753 |
0.042978 | ... | ... | 294'2 | 0'0 | 294'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.086644 |
0 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 8500 | ... | ... | ... | ... | ... | 0 |
0.040074 | ... | ... | 274'2 | 0'0 | 274'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.085697 |
0.038622 | ... | ... | 264'2 | 0'0 | 264'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.085202 |
0.03717 | ... | ... | 254'2 | 0'0 | 254'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.084682 |
0.035718 | ... | ... | 244'2 | 0'0 | 244'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.084145 |
0.034266 | ... | ... | 234'2 | 0'0 | 234'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.083591 |
0.032814 | ... | ... | 224'2 | 0'0 | 224'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.083009 |
0.031362 | ... | ... | 214'2 | 0'0 | 214'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.082386 |
0.02991 | ... | ... | 204'2 | 0'0 | 204'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.081756 |
0.028458 | ... | ... | 194'2 | 0'0 | 194'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.081101 |
0.027006 | ... | ... | 184'2 | 0'0 | 184'2 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.080388 |
0.025554 | ... | ... | 174'2 | 0'0 | 174'2 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.07964 |
0.024102 | ... | ... | 164'2 | 0'0 | 164'2 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.078877 |
0.02265 | ... | ... | 154'2 | 0'0 | 154'2 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.07804 |
0.021198 | ... | ... | 144'2 | 0'0 | 144'2 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.077157 |
0.019746 | ... | ... | 134'2 | 0'0 | 134'2 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.07622 |
0.018295 | ... | ... | 124'2 | 0'0 | 124'2 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.075211 |
0.016843 | ... | ... | 114'2 | 0'0 | 114'2 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.074118 |
0.015391 | ... | ... | 104'3 | 0'0 | 104'3 | 10300 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.072942 |
0.013939 | ... | ... | 94'3 | 0'0 | 94'3 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.071639 |
0.012487 | ... | ... | 84'3 | 0'0 | 84'3 | 10500 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.070216 |
0.011035 | ... | ... | 74'2 | 0'0 | 74'2 | 10600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.068624 |
0.009583 | ... | ... | 64'4 | 0'0 | 64'4 | 10700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.116266 |
0.008131 | ... | ... | 54'5 | 0'0 | 54'5 | 10800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.153928 |
0.006679 | 44'3 | 42'7 | 44'7 | -2'0 | 42'7 | 10900 | 0'4 | -0'2 | 0'6 | 0'6 | 0'4 | -0.183077 |
0.005227 | ... | ... | 35'4 | 0'0 | 35'4 | 11000 | 0'5 | -0'6 | 1'3 | 1'4 | 0'5 | -0.203349 |
-0.214415 | ... | ... | 26'6 | 0'0 | 26'6 | 11100 | 1'7 | -0'5 | 2'4 | 2'2 | 1'7 | -0.40633 |
-0.479992 | ... | ... | 19'0 | 0'0 | 19'0 | 11200 | 3'2 | -1'4 | 4'6 | 5'3 | 3'2 | -0.507465 |
-0.70864 | 13'4 | 12'4 | 12'5 | 0'7 | 13'4 | 11300 | 5'7 | -2'4 | 8'3 | 9'1 | 5'7 | -0.585628 |
-1.030113 | 12'5 | 11'1 | 7'6 | 4'7 | 12'5 | 11400 | 9'6 | -3'6 | 13'4 | 11'2 | 9'6 | -0.528534 |
-0.913768 | 8'0 | 4'4 | 4'4 | 3'4 | 8'0 | 11500 | 16'0 | -4'2 | 20'2 | 22'1 | 15'0 | -0.34913 |
-0.607534 | 4'7 | 2'2 | 2'5 | 0'7 | 3'4 | 11600 | 30'6 | 2'4 | 28'2 | 30'6 | 28'0 | -0.949871 |
-0.53852 | 2'4 | 1'3 | 1'3 | 1'1 | 2'4 | 11700 | 38'4 | 1'3 | 37'1 | 38'4 | 38'4 | -0.804907 |
-0.356176 | 1'4 | 0'5 | 0'6 | 0'4 | 1'2 | 11800 | 46'4 | 0'0 | 46'4 | ... | ... | -0.583451 |
-0.225348 | 0'5 | 0'5 | 0'4 | 0'1 | 0'5 | 11900 | 51'6 | -4'4 | 56'2 | 51'6 | 46'6 | 0.007841 |
-0.198073 | 0'4 | 0'3 | 0'3 | 0'1 | 0'4 | 12000 | 58'7 | -7'1 | 66'0 | 66'4 | 58'7 | 0.009292 |
-0.163821 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 12100 | 75'7 | 0'0 | 75'7 | ... | ... | -0.556564 |
-0.1222 | 0'3 | 0'2 | 0'1 | 0'1 | 0'2 | 12200 | 85'7 | 0'0 | 85'7 | ... | ... | -0.577313 |
-0.125013 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 12300 | 95'7 | 0'0 | 95'7 | ... | ... | -0.596265 |
-0.12755 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 12400 | 105'7 | 0'0 | 105'7 | ... | ... | -0.613756 |
-0.07389 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 115'6 | 0'0 | 115'6 | ... | ... | -0.599737 |
-0.075007 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12600 | 125'6 | 0'0 | 125'6 | ... | ... | -0.614275 |
-0.076025 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 135'6 | 0'0 | 135'6 | ... | ... | -0.627992 |
-0.076984 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 145'6 | 0'0 | 145'6 | ... | ... | -0.641016 |
-0.077874 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 155'6 | 0'0 | 155'6 | ... | ... | -0.653425 |
-0.078715 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 165'6 | 0'0 | 165'6 | ... | ... | -0.6653 |
-0.0795 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 13100 | 175'6 | 0'0 | 175'6 | ... | ... | -0.676703 |
-0.080251 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 185'6 | 0'0 | 185'6 | ... | ... | -0.687682 |
-0.080969 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 13300 | 195'6 | 0'0 | 195'6 | ... | ... | -0.698281 |
-0.081639 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 205'6 | 0'0 | 205'6 | ... | ... | -0.708541 |
-0.082276 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 215'6 | 0'0 | 215'6 | ... | ... | -0.718494 |
-0.082902 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 225'6 | 0'0 | 225'6 | ... | ... | -0.72816 |
-0.083504 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 235'6 | 0'0 | 235'6 | ... | ... | -0.737572 |
-0.084057 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 245'6 | 0'0 | 245'6 | ... | ... | -0.74675 |
-0.08459 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 255'6 | 0'0 | 255'6 | ... | ... | -0.75571 |
-0.085122 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 265'6 | 0'0 | 265'6 | ... | ... | -0.764468 |
-0.085641 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 275'6 | 0'0 | 275'6 | ... | ... | -0.773043 |
-0.086123 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 285'6 | 0'0 | 285'6 | ... | ... | -0.781449 |
-0.086587 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 295'6 | 0'0 | 295'6 | ... | ... | -0.789693 |
-0.087038 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 305'6 | 0'0 | 305'6 | ... | ... | -0.797784 |
-0.087478 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 315'6 | 0'0 | 315'6 | ... | ... | -0.805737 |
-0.08792 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 325'6 | 0'0 | 325'6 | ... | ... | -0.813562 |
-0.088331 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 335'6 | 0'0 | 335'6 | ... | ... | -0.821268 |
-0.088732 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 345'6 | 0'0 | 345'6 | ... | ... | -0.828857 |
-0.089123 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 355'6 | 0'0 | 355'6 | ... | ... | -0.836332 |
-0.089505 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 365'6 | 0'0 | 365'6 | ... | ... | -0.843707 |
-0.089879 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 375'6 | 0'0 | 375'6 | ... | ... | -0.850987 |
-0.090239 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 385'6 | 0'0 | 385'6 | ... | ... | -0.858176 |
-0.090584 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 395'6 | 0'0 | 395'6 | ... | ... | -0.865281 |
-0.090927 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 405'6 | 0'0 | 405'6 | ... | ... | -0.872301 |
-0.091596 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 425'6 | 0'0 | 425'6 | ... | ... | -0.886105 |
-0.09224 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 445'6 | 0'0 | 445'6 | ... | ... | -0.899634 |
-0.092834 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 465'6 | 0'0 | 465'6 | ... | ... | -0.912911 |
-0.093402 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 485'6 | 0'0 | 485'6 | ... | ... | -0.925944 |
-0.093967 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 505'6 | 0'0 | 505'6 | ... | ... | -0.93876 |
-0.094517 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 525'6 | 0'0 | 525'6 | ... | ... | -0.951385 |
-0.095026 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 545'6 | 0'0 | 545'6 | ... | ... | -0.963831 |
-0.095517 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 565'6 | 0'0 | 565'6 | ... | ... | -0.976105 |
-0.095996 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 585'6 | 0'0 | 585'6 | ... | ... | -0.988219 |
-0.096462 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 605'6 | 0'0 | 605'6 | ... | ... | -1.000192 |
-0.09691 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 625'6 | 0'0 | 625'6 | ... | ... | -1.012033 |
-0.097342 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 645'6 | 0'0 | 645'6 | ... | ... | -1.023751 |
-0.097763 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 665'6 | 0'0 | 665'6 | ... | ... | -1.035343 |
-0.098176 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 685'6 | 0'0 | 685'6 | ... | ... | -1.046819 |
-0.098579 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 705'6 | 0'0 | 705'6 | ... | ... | -1.058194 |
-0.098969 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 725'6 | 0'0 | 725'6 | ... | ... | -1.069474 |
-0.099335 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 745'6 | 0'0 | 745'6 | ... | ... | -1.080665 |
-0.099692 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 765'6 | 0'0 | 765'6 | ... | ... | -1.091771 |
-0.100043 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 785'6 | 0'0 | 785'6 | ... | ... | -1.102789 |
-0.100393 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 805'6 | 0'0 | 805'6 | ... | ... | -1.113724 |
-0.100739 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 825'6 | 0'0 | 825'6 | ... | ... | -1.124587 |
-0.101078 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 845'6 | 0'0 | 845'6 | ... | ... | -1.135382 |
-0.101395 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 865'6 | 0'0 | 865'6 | ... | ... | -1.146113 |
-0.101706 | ... | ... | 0'1 | 0'0 | 0'1 | 20200 | 885'6 | 0'0 | 885'6 | ... | ... | -1.156783 |
-0.102011 | ... | ... | 0'1 | 0'0 | 0'1 | 20400 | 905'6 | 0'0 | 905'6 | ... | ... | -1.167394 |
-0.102312 | ... | ... | 0'1 | 0'0 | 0'1 | 20600 | 925'6 | 0'0 | 925'6 | ... | ... | -1.177945 |
-0.102607 | ... | ... | 0'1 | 0'0 | 0'1 | 20800 | 945'6 | 0'0 | 945'6 | ... | ... | -1.188429 |
-0.102898 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 965'6 | 0'0 | 965'6 | ... | ... | -1.198863 |
-0.103184 | ... | ... | 0'1 | 0'0 | 0'1 | 21200 | 985'6 | 0'0 | 985'6 | ... | ... | -1.209247 |
-0.110328 | ... | ... | 0'1 | 0'0 | 0'1 | 28000 | 1665'6 | 0'0 | 1665'6 | ... | ... | -1.542247 |
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.