Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.062753 | ... | ... | 508'6 | 0'0 | 508'6 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.093763 |
0.060292 | ... | ... | 488'6 | 0'0 | 488'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.093254 |
0.057831 | ... | ... | 468'6 | 0'0 | 468'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.092725 |
0.05537 | ... | ... | 448'6 | 0'0 | 448'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.092171 |
0.052909 | ... | ... | 428'6 | 0'0 | 428'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.091574 |
0.050448 | ... | ... | 408'6 | 0'0 | 408'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.090952 |
0.047987 | ... | ... | 388'6 | 0'0 | 388'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.090293 |
0.045526 | ... | ... | 368'6 | 0'0 | 368'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.089588 |
0.043066 | ... | ... | 348'6 | 0'0 | 348'6 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.088858 |
0.040605 | ... | ... | 328'6 | 0'0 | 328'6 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.088069 |
0.038144 | ... | ... | 308'6 | 0'0 | 308'6 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.087235 |
0.035683 | ... | ... | 288'6 | 0'0 | 288'6 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.086336 |
0.033222 | ... | ... | 268'6 | 0'0 | 268'6 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.085377 |
0.031992 | ... | ... | 258'6 | 0'0 | 258'6 | 7300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.08488 |
0.030761 | ... | ... | 248'6 | 0'0 | 248'6 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.084347 |
0.029531 | ... | ... | 238'6 | 0'0 | 238'6 | 7500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.083796 |
0.0283 | ... | ... | 228'6 | 0'0 | 228'6 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.083226 |
0.02707 | ... | ... | 218'6 | 0'0 | 218'6 | 7700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.082628 |
0.025839 | ... | ... | 208'6 | 0'0 | 208'6 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.082004 |
0.024609 | ... | ... | 198'6 | 0'0 | 198'6 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.081355 |
0.023378 | ... | ... | 188'6 | 0'0 | 188'6 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.080672 |
0.022148 | ... | ... | 178'6 | 0'0 | 178'6 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.079935 |
0.020918 | ... | ... | 168'6 | 0'0 | 168'6 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.079183 |
0.019687 | ... | ... | 158'6 | 0'0 | 158'6 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.078379 |
0.018457 | ... | ... | 148'6 | 0'0 | 148'6 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.077511 |
0.017226 | ... | ... | 138'6 | 0'0 | 138'6 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.076609 |
0.015996 | ... | ... | 128'6 | 0'0 | 128'6 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.075621 |
0.014765 | ... | ... | 118'7 | 0'0 | 118'7 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.074569 |
0.013535 | ... | ... | 108'7 | 0'0 | 108'7 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.073424 |
0.012304 | ... | ... | 98'7 | 0'0 | 98'7 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.072175 |
0.011074 | ... | ... | 88'7 | 0'0 | 88'7 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070809 |
0.009844 | ... | ... | 79'0 | 0'0 | 79'0 | 9100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.120999 |
0.008613 | ... | ... | 69'0 | 0'0 | 69'0 | 9200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.161838 |
0.007383 | ... | ... | 59'2 | 0'0 | 59'2 | 9300 | 0'4 | 0'0 | 0'4 | ... | ... | -0.195119 |
0.006152 | ... | ... | 49'5 | 0'0 | 49'5 | 9400 | 0'7 | 0'0 | 0'7 | ... | ... | -0.284117 |
-0.110263 | ... | ... | 40'2 | 0'0 | 40'2 | 9500 | 1'4 | 0'0 | 1'4 | ... | ... | -0.395147 |
-0.342491 | ... | ... | 31'3 | 0'0 | 31'3 | 9600 | 2'0 | -0'5 | 2'5 | 2'1 | 2'0 | -0.444053 |
-0.558698 | ... | ... | 23'3 | 0'0 | 23'3 | 9700 | 3'3 | -1'2 | 4'5 | 3'5 | 3'3 | -0.559219 |
-0.716695 | ... | ... | 16'4 | 0'0 | 16'4 | 9800 | 7'2 | -0'4 | 7'6 | 7'2 | 5'7 | -0.777526 |
-0.891243 | 12'4 | 11'4 | 11'0 | 1'4 | 12'4 | 9900 | 11'0 | -1'2 | 12'2 | 11'6 | 9'2 | -0.784309 |
-0.767544 | 9'4 | 6'6 | 7'0 | 0'1 | 7'1 | 10000 | 16'0 | -2'2 | 18'2 | 16'0 | 14'3 | -0.6759 |
-0.627768 | 5'4 | 4'0 | 4'1 | -0'1 | 4'0 | 10100 | 21'4 | -3'7 | 25'3 | 21'4 | 21'4 | -0.321285 |
-0.500117 | 3'2 | 2'3 | 2'3 | 0'0 | 2'3 | 10200 | 33'5 | 0'0 | 33'5 | ... | ... | -0.667768 |
-0.346832 | 2'0 | 1'2 | 1'3 | -0'1 | 1'2 | 10300 | 42'4 | 0'0 | 42'4 | ... | ... | -0.566574 |
-0.253414 | ... | ... | 0'6 | 0'0 | 0'6 | 10400 | 52'0 | 0'0 | 52'0 | ... | ... | -0.518832 |
-0.195121 | 0'5 | 0'4 | 0'4 | 0'0 | 0'4 | 10500 | 61'5 | 0'0 | 61'5 | ... | ... | -0.472579 |
-0.16184 | ... | ... | 0'3 | 0'0 | 0'3 | 10600 | 71'4 | 0'0 | 71'4 | ... | ... | -0.466512 |
-0.121002 | ... | ... | 0'2 | 0'0 | 0'2 | 10700 | 81'3 | 0'0 | 81'3 | ... | ... | -0.455186 |
-0.123934 | ... | ... | 0'2 | 0'0 | 0'2 | 10800 | 91'3 | 0'0 | 91'3 | ... | ... | -0.470506 |
-0.072175 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 10900 | 101'2 | 0'0 | 101'2 | ... | ... | -0.452495 |
-0.073427 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 11000 | 111'3 | 0'0 | 111'3 | ... | ... | -0.497715 |
-0.07457 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 121'2 | 0'0 | 121'2 | ... | ... | -0.476219 |
-0.075627 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 131'2 | 0'0 | 131'2 | ... | ... | -0.487056 |
-0.076611 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 141'2 | 0'0 | 141'2 | ... | ... | -0.497343 |
-0.077521 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 151'2 | 0'0 | 151'2 | ... | ... | -0.507155 |
-0.078386 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 161'2 | 0'0 | 161'2 | ... | ... | -0.516549 |
-0.079194 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 171'2 | 0'0 | 171'2 | ... | ... | -0.525577 |
-0.079951 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 181'2 | 0'0 | 181'2 | ... | ... | -0.534284 |
-0.080685 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 191'2 | 0'0 | 191'2 | ... | ... | -0.542695 |
-0.081376 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 201'2 | 0'0 | 201'2 | ... | ... | -0.550848 |
-0.082018 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 211'2 | 0'0 | 211'2 | ... | ... | -0.558769 |
-0.082649 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 221'2 | 0'0 | 221'2 | ... | ... | -0.56647 |
-0.083263 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 231'2 | 0'0 | 231'2 | ... | ... | -0.573981 |
-0.083831 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 241'2 | 0'0 | 241'2 | ... | ... | -0.581316 |
-0.084376 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 251'2 | 0'0 | 251'2 | ... | ... | -0.588486 |
-0.084904 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 261'2 | 0'0 | 261'2 | ... | ... | -0.595502 |
-0.085428 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 271'2 | 0'0 | 271'2 | ... | ... | -0.602384 |
-0.085919 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 281'2 | 0'0 | 281'2 | ... | ... | -0.609141 |
-0.086392 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 291'2 | 0'0 | 291'2 | ... | ... | -0.615778 |
-0.086853 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 301'2 | 0'0 | 301'2 | ... | ... | -0.622297 |
-0.087301 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 311'2 | 0'0 | 311'2 | ... | ... | -0.628715 |
-0.087733 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 321'2 | 0'0 | 321'2 | ... | ... | -0.635038 |
-0.088147 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 331'2 | 0'0 | 331'2 | ... | ... | -0.641272 |
-0.088555 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 341'2 | 0'0 | 341'2 | ... | ... | -0.647423 |
-0.088952 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 351'2 | 0'0 | 351'2 | ... | ... | -0.653487 |
-0.089721 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 371'2 | 0'0 | 371'2 | ... | ... | -0.6654 |
-0.090427 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 391'2 | 0'0 | 391'2 | ... | ... | -0.677051 |
-0.091107 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 411'2 | 0'0 | 411'2 | ... | ... | -0.688453 |
-0.091772 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 431'2 | 0'0 | 431'2 | ... | ... | -0.699634 |
-0.092394 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 451'2 | 0'0 | 451'2 | ... | ... | -0.710628 |
-0.092983 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 471'2 | 0'0 | 471'2 | ... | ... | -0.721451 |
-0.093552 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 491'2 | 0'0 | 491'2 | ... | ... | -0.732095 |
-0.094105 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 511'2 | 0'0 | 511'2 | ... | ... | -0.742593 |
-0.094631 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 531'2 | 0'0 | 531'2 | ... | ... | -0.752959 |
-0.095137 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 551'2 | 0'0 | 551'2 | ... | ... | -0.763202 |
-0.09563 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 571'2 | 0'0 | 571'2 | ... | ... | -0.773319 |
-0.096109 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 591'2 | 0'0 | 591'2 | ... | ... | -0.783324 |
-0.096563 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 611'2 | 0'0 | 611'2 | ... | ... | -0.793232 |
-0.096995 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 631'2 | 0'0 | 631'2 | ... | ... | -0.803052 |
-0.097419 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 651'2 | 0'0 | 651'2 | ... | ... | -0.812789 |
-0.09784 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 671'2 | 0'0 | 671'2 | ... | ... | -0.822439 |
-0.098253 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 691'2 | 0'0 | 691'2 | ... | ... | -0.832003 |
-0.098647 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 711'2 | 0'0 | 711'2 | ... | ... | -0.841497 |
-0.099022 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 731'2 | 0'0 | 731'2 | ... | ... | -0.850926 |
-0.099389 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 751'2 | 0'0 | 751'2 | ... | ... | -0.860293 |
-0.099748 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 771'2 | 0'0 | 771'2 | ... | ... | -0.869603 |
-0.1001 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 791'2 | 0'0 | 791'2 | ... | ... | -0.878856 |
-0.100446 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 811'2 | 0'0 | 811'2 | ... | ... | -0.888041 |
-0.100776 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 831'2 | 0'0 | 831'2 | ... | ... | -0.897176 |
-0.101096 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 851'2 | 0'0 | 851'2 | ... | ... | -0.906263 |
-0.101413 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 871'2 | 0'0 | 871'2 | ... | ... | -0.915306 |
-0.101725 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 891'2 | 0'0 | 891'2 | ... | ... | -0.924307 |
-0.102031 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 911'2 | 0'0 | 911'2 | ... | ... | -0.933267 |
-0.102333 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 931'2 | 0'0 | 931'2 | ... | ... | -0.942188 |
-0.102629 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 951'2 | 0'0 | 951'2 | ... | ... | -0.951071 |
-0.102911 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 971'2 | 0'0 | 971'2 | ... | ... | -0.959905 |
-0.103184 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 991'2 | 0'0 | 991'2 | ... | ... | -0.968704 |
-0.103452 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1011'2 | 0'0 | 1011'2 | ... | ... | -0.977471 |
-0.104737 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1111'2 | 0'0 | 1111'2 | ... | ... | -1.020866 |
-0.106988 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1311'2 | 0'0 | 1311'2 | ... | ... | -1.10571 |
-0.107963 | ... | ... | 0'1 | 0'0 | 0'1 | 24000 | 1411'2 | 0'0 | 1411'2 | ... | ... | -1.147372 |
-0.108889 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1511'2 | 0'0 | 1511'2 | ... | ... | -1.188581 |
-0.10974 | ... | ... | 0'1 | 0'0 | 0'1 | 26000 | 1611'2 | 0'0 | 1611'2 | ... | ... | -1.229437 |
-0.11055 | ... | ... | 0'1 | 0'0 | 0'1 | 27000 | 1711'2 | 0'0 | 1711'2 | ... | ... | -1.269972 |
-0.111309 | ... | ... | 0'1 | 0'0 | 0'1 | 28000 | 1811'2 | 0'0 | 1811'2 | ... | ... | -1.310174 |
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.