Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.088981 | ... | ... | 290'2 | 0'0 | 290'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020719 |
-0.086052 | ... | ... | 280'2 | 0'0 | 280'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020615 |
-0.083102 | ... | ... | 270'2 | 0'0 | 270'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020506 |
-0.080134 | ... | ... | 260'2 | 0'0 | 260'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020393 |
-0.077149 | ... | ... | 250'2 | 0'0 | 250'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020273 |
-0.074148 | ... | ... | 240'2 | 0'0 | 240'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020147 |
-0.071134 | ... | ... | 230'2 | 0'0 | 230'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020016 |
-0.068108 | ... | ... | 220'2 | 0'0 | 220'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019878 |
-0.065071 | ... | ... | 210'2 | 0'0 | 210'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019733 |
-0.062025 | ... | ... | 200'2 | 0'0 | 200'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019581 |
-0.058969 | ... | ... | 190'2 | 0'0 | 190'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019419 |
-0.055907 | ... | ... | 180'2 | 0'0 | 180'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019249 |
-0.052836 | ... | ... | 170'2 | 0'0 | 170'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019069 |
-0.049759 | ... | ... | 160'2 | 0'0 | 160'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018877 |
-0.048218 | ... | ... | 155'2 | 0'0 | 155'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018778 |
-0.046676 | ... | ... | 150'2 | 0'0 | 150'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018675 |
-0.045133 | ... | ... | 145'2 | 0'0 | 145'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018567 |
-0.043589 | ... | ... | 140'2 | 0'0 | 140'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018456 |
-0.042043 | ... | ... | 135'2 | 0'0 | 135'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018341 |
-0.040496 | ... | ... | 130'2 | 0'0 | 130'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018223 |
-0.038949 | ... | ... | 125'2 | 0'0 | 125'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018099 |
-0.0374 | ... | ... | 120'2 | 0'0 | 120'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01797 |
-0.035851 | ... | ... | 115'2 | 0'0 | 115'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017837 |
-0.034301 | ... | ... | 110'2 | 0'0 | 110'2 | 4500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.031076 |
-0.043212 | ... | ... | 105'3 | 0'0 | 105'3 | 4550 | 0'2 | 0'0 | 0'2 | ... | ... | -0.030795 |
-0.041645 | ... | ... | 100'3 | 0'0 | 100'3 | 4600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.042107 |
-0.049861 | ... | ... | 95'4 | 0'0 | 95'4 | 4650 | 0'3 | 0'0 | 0'3 | ... | ... | -0.041658 |
-0.048245 | ... | ... | 90'4 | 0'0 | 90'4 | 4700 | 0'4 | 0'0 | 0'4 | ... | ... | -0.051576 |
-0.055775 | ... | ... | 85'5 | 0'0 | 85'5 | 4750 | 0'5 | 0'0 | 0'5 | ... | ... | -0.060504 |
-0.070978 | ... | ... | 80'7 | 0'0 | 80'7 | 4800 | 0'6 | 0'0 | 0'6 | ... | ... | -0.068576 |
-0.076925 | ... | ... | 76'0 | 0'0 | 76'0 | 4850 | 1'0 | 0'0 | 1'0 | ... | ... | -0.083869 |
-0.089556 | ... | ... | 71'2 | 0'0 | 71'2 | 4900 | 1'2 | 0'0 | 1'2 | ... | ... | -0.097271 |
-0.100764 | ... | ... | 66'4 | 0'0 | 66'4 | 4950 | 1'4 | 0'0 | 1'4 | ... | ... | -0.109026 |
-0.116703 | ... | ... | 61'7 | 0'0 | 61'7 | 5000 | 1'7 | 0'0 | 1'7 | ... | ... | -0.125334 |
-0.135873 | ... | ... | 57'3 | 0'0 | 57'3 | 5050 | 2'2 | 0'0 | 2'2 | ... | ... | -0.139244 |
-0.152035 | ... | ... | 52'7 | 0'0 | 52'7 | 5100 | 2'7 | 0'0 | 2'7 | ... | ... | -0.160841 |
-0.174258 | ... | ... | 48'5 | 0'0 | 48'5 | 5150 | 3'4 | 0'0 | 3'4 | ... | ... | -0.178521 |
-0.196089 | ... | ... | 44'4 | 0'0 | 44'4 | 5200 | 4'3 | 0'0 | 4'3 | ... | ... | -0.20052 |
-0.22015 | ... | ... | 40'5 | 0'0 | 40'5 | 5250 | 5'3 | 0'0 | 5'3 | ... | ... | -0.221109 |
-0.24152 | ... | ... | 36'7 | 0'0 | 36'7 | 5300 | 6'5 | 0'0 | 6'5 | ... | ... | -0.242707 |
-0.25973 | ... | ... | 33'2 | 0'0 | 33'2 | 5350 | 8'1 | 0'0 | 8'1 | ... | ... | -0.26378 |
-0.279472 | ... | ... | 30'0 | 0'0 | 30'0 | 5400 | 9'6 | 0'0 | 9'6 | ... | ... | -0.280634 |
-0.294456 | ... | ... | 26'7 | 0'0 | 26'7 | 5450 | 11'5 | 0'0 | 11'5 | ... | ... | -0.295425 |
-0.306827 | ... | ... | 24'0 | 0'0 | 24'0 | 5500 | 13'6 | 0'0 | 13'6 | ... | ... | -0.307523 |
-0.314059 | ... | ... | 21'2 | 0'0 | 21'2 | 5550 | 16'0 | 0'0 | 16'0 | ... | ... | -0.314428 |
-0.3204 | ... | ... | 18'7 | 0'0 | 18'7 | 5600 | 18'5 | 0'0 | 18'5 | ... | ... | -0.320418 |
-0.321617 | ... | ... | 16'5 | 0'0 | 16'5 | 5650 | 21'3 | 0'0 | 21'3 | ... | ... | -0.321281 |
-0.320126 | ... | ... | 14'5 | 0'0 | 14'5 | 5700 | 24'2 | 0'0 | 24'2 | ... | ... | -0.317236 |
-0.3141 | ... | ... | 12'6 | 0'0 | 12'6 | 5750 | 27'4 | 0'0 | 27'4 | ... | ... | -0.313145 |
-0.306317 | ... | ... | 11'1 | 0'0 | 11'1 | 5800 | 30'6 | 0'0 | 30'6 | ... | ... | -0.30265 |
-0.29497 | ... | ... | 9'5 | 0'0 | 9'5 | 5850 | 34'3 | 0'0 | 34'3 | ... | ... | -0.293647 |
-0.283408 | ... | ... | 8'3 | 0'0 | 8'3 | 5900 | 38'0 | 0'0 | 38'0 | ... | ... | -0.279135 |
-0.269727 | ... | ... | 7'2 | 0'0 | 7'2 | 5950 | 41'7 | 0'0 | 41'7 | ... | ... | -0.265261 |
-0.254566 | ... | ... | 6'2 | 0'0 | 6'2 | 6000 | 45'7 | 0'0 | 45'7 | ... | ... | -0.250002 |
-0.238629 | ... | ... | 5'3 | 0'0 | 5'3 | 6050 | 50'0 | 0'0 | 50'0 | ... | ... | -0.234076 |
-0.226802 | ... | ... | 4'6 | 0'0 | 4'6 | 6100 | 54'2 | 0'0 | 54'2 | ... | ... | -0.218275 |
-0.212098 | ... | ... | 4'1 | 0'0 | 4'1 | 6150 | 58'5 | 0'0 | 58'5 | ... | ... | -0.203468 |
-0.194395 | ... | ... | 3'4 | 0'0 | 3'4 | 6200 | 63'1 | 0'0 | 63'1 | ... | ... | -0.190583 |
-0.183947 | ... | ... | 3'1 | 0'0 | 3'1 | 6250 | 67'5 | 0'0 | 67'5 | ... | ... | -0.175457 |
-0.171771 | ... | ... | 2'6 | 0'0 | 2'6 | 6300 | 72'2 | 0'0 | 72'2 | ... | ... | -0.16353 |
-0.157808 | ... | ... | 2'3 | 0'0 | 2'3 | 6350 | 76'7 | 0'0 | 76'7 | ... | ... | -0.149955 |
-0.148313 | ... | ... | 2'1 | 0'0 | 2'1 | 6400 | 81'5 | 0'0 | 81'5 | ... | ... | -0.140942 |
-0.137679 | ... | ... | 1'7 | 0'0 | 1'7 | 6450 | 86'3 | 0'0 | 86'3 | ... | ... | -0.130927 |
-0.132911 | ... | ... | 1'6 | 0'0 | 1'6 | 6500 | 91'1 | 0'0 | 91'1 | ... | ... | -0.119885 |
-0.1203 | ... | ... | 1'4 | 0'0 | 1'4 | 6550 | 96'0 | 0'0 | 96'0 | ... | ... | -0.115093 |
-0.114238 | ... | ... | 1'3 | 0'0 | 1'3 | 6600 | 100'7 | 0'0 | 100'7 | ... | ... | -0.109903 |
-0.107666 | ... | ... | 1'2 | 0'0 | 1'2 | 6650 | 105'6 | 0'0 | 105'6 | ... | ... | -0.104321 |
-0.100575 | ... | ... | 1'1 | 0'0 | 1'1 | 6700 | 110'5 | 0'0 | 110'5 | ... | ... | -0.098351 |
-0.092945 | ... | ... | 1'0 | 0'0 | 1'0 | 6750 | 115'4 | 0'0 | 115'4 | ... | ... | -0.091992 |
-0.084749 | ... | ... | 0'7 | 0'0 | 0'7 | 6800 | 120'3 | 0'0 | 120'3 | ... | ... | -0.085239 |
-0.085547 | ... | ... | 0'7 | 0'0 | 0'7 | 6850 | 125'2 | 0'0 | 125'2 | ... | ... | -0.078083 |
-0.076613 | ... | ... | 0'6 | 0'0 | 0'6 | 6900 | 130'2 | 0'0 | 130'2 | ... | ... | -0.079753 |
-0.077256 | ... | ... | 0'6 | 0'0 | 0'6 | 6950 | 135'1 | 0'0 | 135'1 | ... | ... | -0.07213 |
-0.067541 | ... | ... | 0'5 | 0'0 | 0'5 | 7000 | 140'1 | 0'0 | 140'1 | ... | ... | -0.073745 |
-0.06805 | ... | ... | 0'5 | 0'0 | 0'5 | 7050 | 145'0 | 0'0 | 145'0 | ... | ... | -0.065662 |
-0.057472 | ... | ... | 0'4 | 0'0 | 0'4 | 7100 | 150'0 | 0'0 | 150'0 | ... | ... | -0.06724 |
-0.057861 | ... | ... | 0'4 | 0'0 | 0'4 | 7150 | 155'0 | 0'0 | 155'0 | ... | ... | -0.068815 |
-0.058238 | ... | ... | 0'4 | 0'0 | 0'4 | 7200 | 159'7 | 0'0 | 159'7 | ... | ... | -0.060249 |
-0.046566 | ... | ... | 0'3 | 0'0 | 0'3 | 7250 | 164'7 | 0'0 | 164'7 | ... | ... | -0.061804 |
-0.046836 | ... | ... | 0'3 | 0'0 | 0'3 | 7300 | 169'7 | 0'0 | 169'7 | ... | ... | -0.063358 |
-0.047098 | ... | ... | 0'3 | 0'0 | 0'3 | 7350 | 174'7 | 0'0 | 174'7 | ... | ... | -0.064912 |
-0.047355 | ... | ... | 0'3 | 0'0 | 0'3 | 7400 | 179'6 | 0'0 | 179'6 | ... | ... | -0.055874 |
-0.03426 | ... | ... | 0'2 | 0'0 | 0'2 | 7450 | 184'6 | 0'0 | 184'6 | ... | ... | -0.057422 |
-0.034425 | ... | ... | 0'2 | 0'0 | 0'2 | 7500 | 189'6 | 0'0 | 189'6 | ... | ... | -0.058969 |
-0.034586 | ... | ... | 0'2 | 0'0 | 0'2 | 7550 | 194'6 | 0'0 | 194'6 | ... | ... | -0.060516 |
-0.034745 | ... | ... | 0'2 | 0'0 | 0'2 | 7600 | 199'6 | 0'0 | 199'6 | ... | ... | -0.062062 |
-0.0349 | ... | ... | 0'2 | 0'0 | 0'2 | 7650 | 204'6 | 0'0 | 204'6 | ... | ... | -0.063608 |
-0.035052 | ... | ... | 0'2 | 0'0 | 0'2 | 7700 | 209'6 | 0'0 | 209'6 | ... | ... | -0.065153 |
-0.035341 | ... | ... | 0'2 | 0'0 | 0'2 | 7800 | 219'6 | 0'0 | 219'6 | ... | ... | -0.068243 |
-0.035619 | ... | ... | 0'2 | 0'0 | 0'2 | 7900 | 229'6 | 0'0 | 229'6 | ... | ... | -0.07133 |
-0.020185 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 239'6 | 0'0 | 239'6 | ... | ... | -0.074415 |
-0.02032 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 249'6 | 0'0 | 249'6 | ... | ... | -0.077498 |
-0.020446 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 259'6 | 0'0 | 259'6 | ... | ... | -0.080578 |
-0.020568 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 269'6 | 0'0 | 269'6 | ... | ... | -0.083656 |
-0.020686 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 279'6 | 0'0 | 279'6 | ... | ... | -0.086732 |
-0.0208 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 289'6 | 0'0 | 289'6 | ... | ... | -0.089806 |
-0.020909 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 299'6 | 0'0 | 299'6 | ... | ... | -0.092877 |
-0.021015 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 309'6 | 0'0 | 309'6 | ... | ... | -0.095946 |
-0.021118 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 319'6 | 0'0 | 319'6 | ... | ... | -0.099013 |
-0.021219 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 329'6 | 0'0 | 329'6 | ... | ... | -0.102078 |
-0.021317 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 339'6 | 0'0 | 339'6 | ... | ... | -0.10514 |
-0.02141 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 349'6 | 0'0 | 349'6 | ... | ... | -0.1082 |
-0.021501 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 359'6 | 0'0 | 359'6 | ... | ... | -0.111257 |
-0.021589 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 369'6 | 0'0 | 369'6 | ... | ... | -0.114312 |
-0.021675 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 379'6 | 0'0 | 379'6 | ... | ... | -0.117365 |
-0.021761 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 389'6 | 0'0 | 389'6 | ... | ... | -0.120415 |
-0.021843 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 399'6 | 0'0 | 399'6 | ... | ... | -0.123463 |
-0.021923 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 409'6 | 0'0 | 409'6 | ... | ... | -0.126508 |
-0.022001 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 419'6 | 0'0 | 419'6 | ... | ... | -0.129551 |
-0.022077 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 429'6 | 0'0 | 429'6 | ... | ... | -0.132591 |
-0.022152 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 439'6 | 0'0 | 439'6 | ... | ... | -0.135629 |
-0.022225 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 449'6 | 0'0 | 449'6 | ... | ... | -0.138664 |
-0.022297 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 459'6 | 0'0 | 459'6 | ... | ... | -0.141697 |
-0.022366 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 469'6 | 0'0 | 469'6 | ... | ... | -0.144726 |
-0.022433 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 479'6 | 0'0 | 479'6 | ... | ... | -0.147754 |
-0.022499 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 489'6 | 0'0 | 489'6 | ... | ... | -0.150778 |
-0.022564 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 499'6 | 0'0 | 499'6 | ... | ... | -0.153801 |
-0.022629 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 509'6 | 0'0 | 509'6 | ... | ... | -0.15682 |
-0.022693 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 519'6 | 0'0 | 519'6 | ... | ... | -0.159837 |
-0.022755 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 529'6 | 0'0 | 529'6 | ... | ... | -0.162852 |
-0.022816 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 539'6 | 0'0 | 539'6 | ... | ... | -0.165863 |
-0.022874 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 549'6 | 0'0 | 549'6 | ... | ... | -0.168873 |
-0.022932 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 559'6 | 0'0 | 559'6 | ... | ... | -0.171879 |
-0.022989 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 569'6 | 0'0 | 569'6 | ... | ... | -0.174884 |
-0.023045 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 579'6 | 0'0 | 579'6 | ... | ... | -0.177885 |
-0.0231 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 589'6 | 0'0 | 589'6 | ... | ... | -0.180884 |
-0.023154 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 599'6 | 0'0 | 599'6 | ... | ... | -0.183881 |
-0.023208 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 609'6 | 0'0 | 609'6 | ... | ... | -0.186875 |
-0.023261 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 619'6 | 0'0 | 619'6 | ... | ... | -0.189866 |
-0.023312 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 629'6 | 0'0 | 629'6 | ... | ... | -0.192854 |
-0.023361 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 639'6 | 0'0 | 639'6 | ... | ... | -0.195841 |
-0.023828 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 739'6 | 0'0 | 739'6 | ... | ... | -0.225559 |
-0.024232 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 839'6 | 0'0 | 839'6 | ... | ... | -0.255017 |
-0.024588 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 939'6 | 0'0 | 939'6 | ... | ... | -0.284221 |
-0.025919 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1439'6 | 0'0 | 1439'6 | ... | ... | -0.426581 |
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.